Rivaldi_Prediction/data/featuSGD/CH0012221716_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
159,2000-02-03,37.482269287109375,38.10063171386719,35.674747467041016,35.91257858276367,9073434.0,0.0721088310674558,-1.37209354373649,-33.00064159115097,53.773589188183145,43.394750919901924,-1.9683155026196033,-1.1706048439399268,-1.3808061645817205,-1.4220519163658736,16.031618784010586,3.1393775939941335,-0.571732759530903,1.3271018981933622,-0.6547417409478982,3.3089455373346226,0.336180078622732,2.3180237177639924,-3.1869468688964844,83.75000877158686,48.684637357675456,0.9909218195706299,2,-1.284292221069336,0.07134819030761719,0.23783016204833984,-0.8561944961547852,-3.2345123291015696,3,-0.07994919879923712,29.000641591146042,34.961254119873054,-1.266660963756222,34.62828826904297,1.4285640634935397,34.723419189453125,-0.07994919879923712
160,2000-02-04,41.477840423583984,41.477840423583984,38.48116302490234,39.19465637207031,12795137.0,0.10659896565677629,1.6249985380678833,1.4545439080403904,65.9722166142831,44.12777781629515,-5.789773850787874,-5.050490760954872,-5.37637730105633,-5.417623052840483,16.32537807085593,3.9955711364746094,-0.4059463858703509,5.084841346740724,1.9886377449170354,8.181044948564413,3.5367395458288797,6.632943147652568,-7.182518005371094,100.0,63.48586995291525,1.5481018009118432,2,-3.591259002685547,-3.924222946166992,-3.7577409744262695,-4.8517656326293945,-8.419239044189453,4,-0.18692658725833977,-1.37209354373649,37.482269287109375,29.000641591146042,34.961254119873054,-1.266660963756222,34.62828826904297,-0.18692658725833977
161,2000-02-07,39.099525451660156,41.287574768066406,39.099525451660156,41.287574768066406,5563199.0,-0.05733941178315394,1.0,-0.9583324283277335,55.688625630083926,45.444780927769195,-3.2957130535561703,-2.571762745641763,-2.9980623291325017,-3.039308080916655,16.635012474585274,2.378314971923828,-0.4206714042254447,2.559070587158203,-0.7612761213886543,5.8794172957050606,0.8988972328847709,4.219243941431635,-4.516902313232421,66.88744852229647,34.308446115121725,1.6601733542734298,2,-1.2129440307617188,-1.545907974243164,-1.3794260025024414,-2.4734506607055664,-6.278759002685547,0,-0.12043799109945219,1.6249985380678833,41.477840423583984,-1.37209354373649,37.482269287109375,29.000641591146042,34.961254119873054,-0.12043799109945219
162,2000-02-08,39.004390716552734,40.09841537475586,38.29089736938477,39.48005294799805,4694497.0,-0.0024331429603932087,1.111109130926807,0.217391001143686,57.94392826903758,47.96142423993833,-2.8267214221274557,-2.424878264714742,-2.90292759402508,-2.944173345809233,16.769739616454356,1.8075180053710866,-0.34594450308809854,2.3521549224853544,-1.1463045082604708,5.85061435323118,0.6029252071124418,4.101384637858267,-4.145958886718752,65.5629167211053,30.70227524979036,1.7492297153729137,2,-1.1178092956542969,-1.4507732391357422,-1.2842912673950195,-2.3783159255981445,-6.278755187988288,1,-0.11341461375110062,1.0,39.099525451660156,1.6249985380678833,41.477840423583984,-1.37209354373649,37.482269287109375,-0.11341461375110062
163,2000-02-09,37.19687271118164,39.76545333862305,37.19687271118164,39.76545333862305,4340806.0,-0.046341398292988,1.0,5.400009623712829,50.1441011439805,48.61034594250215,-0.6556547076684893,-0.6270306712123102,-1.095409588653986,-1.1366553404381392,16.67129468884307,2.5685806274414062,-0.40956644869595493,0.5303668975830078,-2.974866497195883,4.035600292361899,-1.2222497998064412,2.282983594972457,-2.073664537597658,26.229551302024788,-4.273132547425757,1.752616697389447,2,0.6897087097167969,0.35674476623535156,0.5232267379760742,-0.5707979202270508,-3.0442466735839844,2,-0.08823531523175665,1.111109130926807,39.004390716552734,1.0,39.099525451660156,1.6249985380678833,41.477840423583984,-0.08823531523175665
164,2000-02-10,36.43581008911133,37.38713455200195,36.29310989379883,37.10173797607422,4020995.0,-0.020460392678160022,-1.2999939852036009,0.25925909424390126,49.85673615807485,49.13206047740624,0.21779360529892244,0.10968541024992362,-0.3343469665836736,-0.3755927183678267,16.38419670276407,1.094024658203125,-0.2526002339190683,-0.21166915893554972,-3.717609083414523,3.2942707655434234,-1.9646391211750398,1.5413008033039404,-1.058416625527343,2.752316528172838,-28.347095840246535,1.7529699622394868,2,1.4507713317871094,1.4507713317871094,1.2842893600463867,0.19026470184326172,-3.3296432495117188,3,-0.05613578868669833,1.0,37.19687271118164,1.111109130926807,39.004390716552734,1.0,39.099525451660156,-0.05613578868669833
165,2000-02-11,36.91147232055664,37.10173797607422,35.43691635131836,36.86390686035156,5010860.0,0.013054800491109742,6.777781738146369,-0.07142734391558639,52.272731415156585,50.9061703129223,-0.029844793196794228,-0.3699597664828502,-0.8100091980289861,-0.8512549498131392,16.006585125360225,1.6648216247558594,0.023653645256914047,0.2544797897338853,-3.253334543740138,3.7622941232079086,-1.4994273770031228,2.0083869564708934,4.566368103027344,25.2032483218851,-9.423962132804235,1.7539071667370114,2,0.9751091003417969,0.9751091003417969,0.8086271286010742,-0.2853975296020508,-2.61614990234375,4,-0.07216497189317927,-1.2999939852036009,36.43581008911133,1.0,37.19687271118164,1.111109130926807,39.004390716552734,-0.07216497189317927
166,2000-02-14,37.52983474731445,38.38602828979492,36.340675354003906,36.72120666503906,4508367.0,0.01675258091543097,-1.6060585440538537,17.00032079557302,58.80597750976673,53.594012869379945,-0.23272636280668735,-1.0061939138118134,-1.4283716247867986,-1.4696173765709517,15.751815024441923,2.0453529357910156,0.1629079048630686,0.8514373779296847,-2.672988915738948,4.375863671598317,-0.9107757689046352,2.6136505247640045,3.8271871948242193,44.89796920417943,5.647312853936192,1.7622131468343178,2,0.3567466735839844,0.3567466735839844,0.19026470184326172,-0.9037599563598633,-2.140483856201172,0,-0.11913810433817251,6.777781738146369,36.91147232055664,-1.2999939852036009,36.43581008911133,1.0,37.19687271118164,-0.11913810433817251
167,2000-02-15,36.10284423828125,38.43359375,36.10284423828125,37.76766586303711,3867783.0,-0.03802282953391678,-1.7999990834580213,-2.058822419413427,54.8746518728109,55.481395311264144,1.592941270274899,0.3448189397140169,-0.0013811157535954521,-0.04262686753774858,15.43671049911871,2.33074951171875,0.3045905998981695,-0.5160951614379883,-4.037056515841279,3.004866192965302,-2.27657583863963,1.2443855157636534,5.135775592041014,15.384595047149027,-27.134739124329705,1.7604806772016452,2,2.354534149169922,1.7837371826171875,1.6172552108764648,0.5232305526733398,0.047565460205078125,1,-0.09090911972598892,-1.6060585440538537,37.52983474731445,6.777781738146369,36.91147232055664,-1.2999939852036009,36.43581008911133,-0.09090911972598892
168,2000-02-16,36.57850646972656,37.19687271118164,36.340675354003906,37.10173797607422,3866574.0,0.013175201053576613,1.3999893071000855,0.31428682722954565,52.21238456537722,55.30792813095237,1.531908006265084,-0.13791422580125356,-0.47704334719890795,-0.5182890989830611,15.104577333700735,1.0940284729003906,0.6142936008472191,-0.04043292999267578,-3.5613942843959663,3.4805284244106147,-1.8009136071943175,1.720047747208966,4.5440792910156205,38.09519566271747,-3.8394971525005417,1.7604806772016452,2,1.8788719177246094,1.308074951171875,1.1415929794311523,0.047568321228027344,-1.2842903137207031,2,-0.10533155432004493,-1.7999990834580213,36.10284423828125,-1.6060585440538537,37.52983474731445,6.777781738146369,36.91147232055664,-0.10533155432004493
169,2000-02-17,36.53094100952149,37.52983474731445,36.53094100952149,36.72120666503906,3294935.0,-0.0013003663844076696,-9.499989975340045,0.36363570085007607,53.47431767973072,53.91927269377988,1.5984279657545812,-0.14656466087799913,-0.42947788699383693,-0.47072363877799006,14.81757342037618,0.9988937377929616,0.9743465186756382,-0.057080268859856176,-3.56928129362052,3.4551207559008077,-1.8131807812401846,1.6990202435204722,4.477931363032212,36.50792236376321,-5.516730838930037,1.7561005123803306,2,1.8313045501708913,1.355640411376946,1.1891584396362234,0.09513378143309836,-0.14269638061524148,3,-0.06510412560420897,1.3999893071000855,36.57850646972656,-1.7999990834580213,36.10284423828125,-1.6060585440538537,37.52983474731445,-0.06510412560420897
170,2000-02-18,36.24554443359375,37.19687271118164,36.10284423828125,36.91147232055664,3116989.0,-0.007812461656910408,-1.300002004932133,3.4999899753394654,54.968954618700955,53.83930924807067,1.1885608844544961,0.1265910223075153,-0.14408131106609545,-0.18532706285024858,14.421906909967555,1.0940284729003906,1.306467140864946,-0.330585289001462,-3.845887257334546,3.184716679331622,-2.0882362731680004,1.4270656951650764,4.651888818535248,6.122502422290308,-37.089959225628874,1.7576509841665406,2,1.5221214294433594,1.6410369873046875,1.4745550155639648,0.38053035736083984,-0.09513473510742188,4,-0.08661416576997105,-9.499989975340045,36.53094100952149,1.3999893071000855,36.57850646972656,-1.7999990834580213,36.10284423828125,-0.08661416576997105
171,2000-02-21,35.57961654663086,36.05527877807617,35.1990852355957,35.960147857666016,2465882.0,-0.018372682694363984,2.000013366303549,0.5714302081125515,52.99401808668576,53.28931922780935,1.4557716863639172,0.7879632419126708,0.5218465758967952,0.48060082411264204,13.971831235465748,1.0464591979980469,1.284538090336369,-0.9679735183715792,-4.5070163086877955,2.571069271944637,-2.7374949135296873,0.801547876786529,5.208606367481927,11.764733632344113,-33.45967357098574,1.7695213951581077,2,1.9026527404785156,2.306964874267578,2.1404829025268555,1.0464582443237305,1.3318557739257812,0,-0.0360963454098715,-1.300002004932133,36.24554443359375,-9.499989975340045,36.53094100952149,1.3999893071000855,36.57850646972656,-0.0360963454098715
172,2000-02-22,35.38935089111328,36.38824462890625,35.38935089111328,35.48448181152344,2289392.0,-0.005347602756432646,-20.000400994466276,0.24999498766966738,51.359516469916365,53.424365375135565,1.2061571979408043,1.0863759000391084,0.7121122314143733,0.6708664796302202,13.426949198047403,0.9988937377929688,0.7053298610201111,-1.1915357589721651,-4.670333456292589,2.2872619383482586,-2.9309346076323735,0.5478630896880432,5.175306515858821,8.163282006965723,-37.155903002056256,1.7393988486602112,2,1.4269886016845703,2.4972305297851562,2.3307485580444336,1.2367238998413086,1.3318557739257812,1,0.0,2.000013366303549,35.57961654663086,-1.300002004932133,36.24554443359375,-9.499989975340045,36.53094100952149,0.0
173,2000-02-23,36.24554443359375,36.76877212524414,35.674747467041016,35.81744766235352,3973855.0,0.024193536217005596,-2.0666545479819716,-4.500080198893181,45.608105362121336,52.952295286696284,0.22442730674588773,0.3926730602977244,-0.14408131106609545,-0.18532706285024858,12.91888044724852,1.3794212341308594,0.44264969450368596,-0.4257183074951172,-3.7610756261948026,2.9096390112045682,-2.0933969668449564,1.241960351854722,4.104490086523299,44.89796920417943,4.256612088231691,1.667678659349842,2,0.5707950592041016,1.6410369873046875,1.4745550155639648,0.38053035736083984,0.6659278869628906,2,-0.0026247290968886006,-20.000400994466276,35.38935089111328,2.000013366303549,35.57961654663086,-1.300002004932133,36.24554443359375,-0.0026247290968886006
174,2000-02-24,36.24554443359375,36.91147232055664,35.865013122558594,36.81634140014648,2782635.0,0.0,1.7500087716220483,-1.3333363036097825,24.05659217507258,49.817168704464734,0.21746904451539706,0.4454833941879883,-0.14408131106609545,-0.18532706285024858,12.413912563565003,1.0464591979980469,0.1205127564826114,-0.44474487304687216,-3.7650444008222053,2.875554654728461,-2.1048946369345387,1.2154048908407944,3.8984521151424474,52.380906917595304,18.45290310919105,1.6601497638876666,2,0.5707950592041016,1.6410369873046875,1.4745550155639648,0.38053035736083984,0.4756622314453125,3,-0.02624676473906573,-2.0666545479819716,36.24554443359375,-20.000400994466276,35.38935089111328,2.000013366303549,35.57961654663086,-0.02624676473906573
175,2000-02-25,34.91368865966797,36.86390686035156,34.77098846435547,36.81634140014648,4896609.0,-0.03674536538872808,1.095240277483402,3.3333266502262524,26.842093711167536,46.26562606017593,1.3814071523765605,1.8299530563266941,1.1877744628596858,1.1465287110755327,11.914829794704044,2.0929183959960938,0.0276494617975942,-1.7504392623901381,-5.120197187945784,1.619318663165508,-3.4353182251679613,-0.06556029961231502,5.032511436542606,6.666726072195539,-22.138217589728725,1.6848789627778222,2,1.6886024475097656,2.9728927612304688,2.806410789489746,1.712386131286621,2.04534912109375,4,0.04223432200510158,1.7500087716220483,36.24554443359375,-2.0666545479819716,36.24554443359375,-20.000400994466276,35.38935089111328,0.04223432200510158
176,2000-02-28,34.247756958007805,34.961254119873054,32.82076644897461,34.675853729248054,5783649.0,-0.01907365641458114,3.2857001012009994,0.2249999498766045,25.247510404826443,42.9737214526221,1.712951101924105,2.591278387788577,1.8537061645198492,1.812460412735696,11.228401323602636,2.1404876708984446,-0.02855359689014847,-2.3925878524780373,-5.8261286300424615,1.040952925086387,-4.109358241260246,-0.6758174636958287,5.387930440291463,34.88372309890187,10.285236026085805,1.7167703887822117,2,0.9275436401367259,2.9015464782714915,3.4723424911499094,2.3783178329467844,2.1880531311035227,0,0.05555554317940947,1.095240277483402,34.91368865966797,1.7500087716220483,36.24554443359375,-2.0666545479819716,36.24554443359375,0.05555554317940947
177,2000-02-29,33.7720947265625,35.056385040283196,33.7720947265625,34.91368865966797,5437527.0,-0.013888857948522904,-1.249994987669655,2.6666726072194655,29.310324960995914,40.4290481632464,2.0374917781026056,3.1616050235872706,2.3293683959651545,2.2881226441810014,10.613085814652367,1.284290313720696,-0.19460862853914307,-2.8254404067993164,-6.383693805575717,0.7328129919770845,-4.604567106187517,-1.046313707411116,5.318398995790794,23.255846483530625,-1.0893816469030213,1.7791266993881993,2,1.4032058715820312,3.377208709716797,3.948004722595215,2.85398006439209,1.3318557739257812,1,0.09295773979708022,3.2857001012009994,34.247756958007805,1.095240277483402,34.91368865966797,1.7500087716220483,36.24554443359375,0.09295773979708022
178,2000-03-01,34.20019149780273,34.818553924560554,33.96236038208008,34.29532241821289,3410353.0,0.01267605029259622,-2.0000133663035737,0.08333166255656202,35.92812962215942,38.47947171240514,1.3818712327611138,2.8180508473799293,1.9012716247249273,1.8600258729407741,9.761402962434767,1.046459197998054,-0.5466922089472845,-2.359290504455572,-6.006392441846096,1.2878114329349515,-4.182841473150837,-0.5357395357603068,4.388724042680273,33.72095408792228,6.369895878250318,1.8235509686952636,3,0.8086280822753977,2.9491119384765696,3.5199079513549876,2.4258832931518626,0.9988937377929759,2,0.07371348103118969,-1.249994987669655,33.7720947265625,3.2857001012009994,34.247756958007805,1.095240277483402,34.91368865966797,0.07371348103118969
179,2000-03-02,34.48559188842773,34.818553924560554,34.10506057739258,34.723419189453125,3471541.0,0.008344993934999989,2.333327392780369,2.499999999999888,34.35584240761544,36.18912591117343,0.8670011779949363,2.420748962660184,1.6158712340999273,1.5746254823157741,10.307604801384468,0.7134933471679759,-0.735709666104853,-1.9240562438964943,-5.656754002121687,1.8086415143286985,-3.790405123009087,-0.05770736478390148,3.6418717247345995,41.176542738127075,12.993907483326094,1.8663488791125964,3,0.38052749633789773,2.6637115478515696,3.2345075607299876,2.1404829025268626,0.5232276916503977,3,0.07034475267170825,-2.0000133663035737,34.20019149780273,-1.249994987669655,33.7720947265625,3.2857001012009994,34.247756958007805,0.07034475267170825
180,2000-03-03,33.72452926635742,35.10395050048828,33.62939453125,34.77098846435547,4002521.0,-0.02206900274562762,-1.38460708017557,4.400080198893124,25.90362202472396,33.17908190428878,1.3777342353413147,2.7101197757446585,2.3769338561702327,2.3356881043860795,9.327033048349415,1.4745559692382812,-0.936311945001755,-2.2974533081054673,-5.365094375453438,0.7701877592425035,-3.8312738417794563,-0.7636327744314784,3.9783985736698853,39.58344123784717,12.956885028986239,1.5338205336739863,3,1.1415901184082031,3.424774169921875,3.995570182800293,2.901545524597168,0.14269638061523438,4,0.08885750116817892,2.333327392780369,34.48559188842773,-2.0000133663035737,34.20019149780273,-1.249994987669655,33.7720947265625,0.08885750116817892
181,2000-03-06,34.390457153320305,35.008819580078125,34.057491302490234,34.20019149780273,3438645.0,0.019746098802547074,-2.999983960607371,-0.18181851321252684,38.000004277196474,31.69469166065323,0.5871276451421323,1.7637394147116296,1.7110059692073492,1.669760217423196,8.29346997932993,1.2842903137207031,-1.1605072313416898,-1.3960720062255945,-4.178775802623107,1.3866317901719185,-2.787423904424351,-0.004720108026837977,2.921897775422785,51.613003368292034,22.590993015962866,1.391351898198756,3,0.4756622314453196,2.7588462829589915,3.3296422958374094,2.2356176376342844,0.2853965759277486,0,0.07468876078006503,-1.38460708017557,33.72452926635742,2.333327392780369,34.48559188842773,-2.0000133663035737,34.20019149780273,0.07468876078006503
182,2000-03-07,34.58072280883789,35.674747467041016,34.48559188842773,34.723419189453125,3949673.0,0.005532513123316152,-6.142971712704388,-0.7499849630090022,35.41668407062048,30.562311517153134,0.30183681928102857,1.2912755961635582,1.520740313689764,1.4794945619056108,7.562732362500427,1.2842903137207102,-1.404542642555569,-0.9846229553222656,-3.3644609000599104,1.3952149894153791,-2.174541927691088,0.20529601704655676,2.372305041523724,46.51169296706125,17.867488611932064,1.1899189723688242,3,0.2853965759277344,2.5685806274414062,3.139376640319824,2.045351982116699,0.23783111572266336,1,0.0536451273887002,-2.999983960607371,34.390457153320305,-1.38460708017557,33.72452926635742,2.333327392780369,34.48559188842773,0.0536451273887002
183,2000-03-08,33.914794921875,34.961254119873054,33.867225646972656,34.29532241821289,3157469.0,-0.019257199759650456,-3.599985564546556,2.666693399631085,32.48409205029036,31.498700392177334,0.6731701572425379,1.7905116158580654,2.1866682006526545,2.1454224488685014,7.609986605654171,1.0940284729003977,-1.596146774669485,-1.4864469528198256,-3.8451295569609485,0.8722356513212972,-2.665788254890387,-0.3071056507492642,2.707652016375654,13.953601142906166,-13.130132444099083,1.1793413020705612,3,0.9275417327880859,3.234508514404297,3.805304527282715,2.71127986907959,1.5696868896484375,2,0.035063033149767886,-6.142971712704388,34.58072280883789,-2.999983960607371,34.390457153320305,-1.38460708017557,33.72452926635742,0.035063033149767886
184,2000-03-09,34.390457153320305,34.58072280883789,33.914794921875,34.43802261352539,2129026.0,0.014025213259907021,2.9999770865555364,0.12499874690487367,37.88819782958888,32.72604529422415,-0.10427494108504476,1.2161105749106653,1.7110059692073492,1.669760217423196,8.18507670423141,0.6659278869628906,-1.7423300651125473,-0.9085170745849709,-3.2556655420576064,1.4386313928876646,-2.0820913083212886,0.26505715915134687,1.9278553457882666,37.20935437364865,7.16541592857293,1.1735742337363189,3,-0.1427001953124929,2.7588462829589915,3.3296422958374094,2.2356176376342844,0.1427001953125,3,0.023513153043309476,-3.599985564546556,33.914794921875,-6.142971712704388,34.58072280883789,-2.999983960607371,34.390457153320305,0.023513153043309476
185,2000-03-10,34.247756958007805,34.77098846435547,34.152626037597656,34.723419189453125,2345845.0,-0.0041494125732702836,1.1666488451668093,10.000160397785166,40.66665419151664,34.43928349274529,-0.0737240059474189,1.2111143529139738,1.8537061645198492,1.812460412735696,8.947999640073373,0.6183624267578125,-1.8670344853954361,-0.9180315017700238,-3.180698388097717,1.3446353845576695,-2.0493649449338704,0.21330194139382286,1.7907518570900507,21.05265379428491,-10.836545979160906,1.1313334431638478,3,0.4043140411377024,2.9015464782714915,3.4723424911499094,2.3783178329467844,0.04756546020508523,4,0.02222226182589071,2.9999770865555364,34.390457153320305,-3.599985564546556,33.914794921875,-6.142971712704388,34.58072280883789,0.02222226182589071
186,2000-03-13,33.05860137939453,34.20019149780273,31.774309158325195,34.20019149780273,4254963.0,-0.034722144871307425,3.2500058477383025,2.400001603952087,35.67251873383735,35.146193911949894,1.0381871982075737,2.1588042159666045,3.0428617431331233,3.00161599134897,9.791538606450816,2.47344779968261,-1.7881837216386103,-1.8836254119873033,-4.044050223205154,0.27679939923054775,-2.9638378175962288,-0.8034130063783778,2.722488046413467,32.926869223889256,-1.8823894384401996,1.0802124056089244,3,0.6659269332885742,3.4723405838012695,4.661498069763184,3.5674734115600586,2.8539772033691406,0,0.02446032904713702,1.1666488451668093,34.247756958007805,2.9999770865555364,34.390457153320305,-3.599985564546556,33.914794921875,0.02446032904713702
187,2000-03-14,32.82076644897461,33.534263610839844,32.535369873046875,33.20129776000977,3525403.0,-0.007194343393128633,-1.1000064158085523,0.3333344471882487,27.215186339643964,34.178089102781506,1.2593153092801757,2.2536949283998666,3.277799247885582,3.239450921768892,10.814084442490197,0.9988937377929688,-1.6886959167313194,-1.9573564529418945,-4.241640395980006,0.32692749009621735,-3.099498424460947,-0.8152144814228421,2.559644950085108,32.83575032752254,-0.6685473150024492,1.142141971519055,3,0.9037618637084961,3.115595817565918,4.8993330001831055,3.8053083419799805,3.3296432495117188,1,0.056521753785289786,3.2500058477383025,33.05860137939453,1.1666488451668093,34.247756958007805,2.9999770865555364,34.390457153320305,0.056521753785289786
188,2000-03-15,32.725635528564446,32.82076644897461,32.202407836914055,32.67807006835937,3569504.0,-0.0028984978324031463,4.200064159114353,-0.12499749383483136,26.875002819439942,33.34688470409533,1.2552911755124185,2.155913366817714,3.35046626680964,3.3345818421790554,11.947282545955906,0.618358612060554,-1.507240502210614,-1.8598438262939538,-4.154660414817329,0.43497276222942105,-3.0072521205556413,-0.7124355320322664,2.294165646421817,31.74601861216444,0.6034817104389667,1.1474082942616877,3,0.9988927841186594,3.044245719909675,4.994463920593269,3.900439262390144,3.2820777893066477,2,0.06395348362812725,-1.1000064158085523,32.82076644897461,3.2500058477383025,33.05860137939453,1.1666488451668093,34.247756958007805,0.06395348362812725
189,2000-03-16,34.152626037597656,34.29532241821289,33.20129776000977,33.676963806152344,9058250.0,0.043604669122091266,1.8750213026174465,10.00016039778651,45.061722283387844,35.47556251061354,-0.2502097594336732,0.5708790186666306,1.892595499910641,1.9075913331458452,12.520995762262787,1.5696868896484446,-1.3324374412600122,-0.31393756866454936,-2.4232698112317834,1.7953946739026847,-1.3686036899481664,0.7407285526190677,0.5426259357224978,79.36507835478189,43.26238616604757,1.0546661212836166,3,-0.4280977249145508,0.9513254165649414,3.5674734115600586,2.4734487533569336,1.8550872802734375,3,0.03899717030425642,4.200064159114353,32.725635528564446,-1.1000064158085523,32.82076644897461,3.2500058477383025,33.05860137939453,0.03899717030425642
190,2000-03-17,33.10616683959961,36.91147232055664,32.82076644897461,36.91147232055664,15698745.0,-0.03064066572350921,1.1500013032084992,-8.00001603952138,42.94118840307602,36.02458296904461,0.7814926596069824,1.4441258599194384,2.883110270330832,2.954050531143892,12.968519320143479,4.090705871582031,-1.2849409116949033,-1.203427886962892,-3.220576156185629,0.8137203822598451,-2.212002021574264,-0.19485375235151992,-1.331857681274414,25.92593692694571,-9.904185903930305,1.0085741346113686,3,1.2367238998413086,1.9977846145629883,4.780414581298828,3.5199079513549805,2.9015464782714844,4,0.04310346516245778,1.8750213026174465,34.152626037597656,4.200064159114353,32.725635528564446,-1.1000064158085523,32.82076644897461,0.04310346516245778
191,2000-03-20,34.29532241821289,34.675853729248054,33.153732299804695,33.48669815063477,3504889.0,0.03591945828022847,-1.0645149607032738,-0.2124991729638351,52.97296219406305,37.97528053831601,-0.4722377949177812,0.16213355895704495,1.6690762105240822,1.7648949525306108,13.534855527536719,1.5696868896484446,-1.2195761045217068,0.04994239807128764,-1.8767122766956277,1.976597072838203,-0.9133849393121736,1.0132697354547489,-2.4182699966430654,44.44438143858057,6.7335555298718575,0.9633273373834588,3,0.047568321228027344,0.808629035949707,3.591259002685547,2.330752372741699,2.47344970703125,0,0.0,1.1500013032084992,33.10616683959961,1.8750213026174465,34.152626037597656,4.200064159114353,32.725635528564446,0.0
192,2000-03-21,35.38935089111328,35.43691635131836,33.914794921875,34.62828826904297,5643014.0,0.031900224163496915,2.5555545654634075,0.9411820206061147,56.28141149047488,40.61942714278095,-1.60866839923073,-0.9822556730578214,0.5424343033565151,0.6708664796302202,14.48451236715158,1.5221214294433594,-0.9785800430884208,1.1439708709716783,-0.782683803795237,3.0706255457385936,0.18064353358821705,2.1072982083551395,-3.411610071563718,67.67677667760543,28.24424460523845,0.9633273373834588,3,-1.0464601516723633,-0.2853994369506836,2.4972305297851562,1.2367238998413086,1.5696868896484375,1,0.014784890891620828,-1.0645149607032738,34.29532241821289,1.1500013032084992,33.10616683959961,1.8750213026174465,34.152626037597656,0.014784890891620828
193,2000-03-22,36.15040969848633,36.15040969848633,35.57961654663086,35.960147857666016,4049602.0,0.02150530564165165,5.000080198893255,0.24999498766966738,58.37318903420789,42.89553727662751,-2.256556694364967,-1.8454229679649785,-0.24766714445136984,-0.0901923277428267,15.429361699077166,0.7610588073730469,-0.888521212974922,1.9097864151001005,0.003562841550142082,3.816009988650059,0.9566746283251248,2.862898201875076,-4.073994248916627,81.3953228131755,40.44084377026766,0.9531117867749775,3,-1.8075189590454102,-1.498337745666504,2.0215702056884766,0.4756650924682617,0.4280967712402344,2,0.0,2.5555545654634075,35.38935089111328,-1.0645149607032738,34.29532241821289,1.1500013032084992,33.10616683959961,0.0
194,2000-03-23,35.29421615600586,36.19797897338867,35.10395050048828,36.15040969848633,3026725.0,-0.02368420025171436,1.299992782273263,-4.500080198893255,57.81989854831193,44.80145331627143,-1.4066024626009082,-1.121663097294693,0.5720027406004533,0.766001214737642,16.22625428727565,1.0940284729003906,-0.8117790537861111,1.1011592864990263,-0.6342379731505758,2.8365565461486284,0.23346065667422522,1.9688579163238273,-3.1210995690164225,60.46510760439183,18.53840165269731,0.8676986298248023,3,-0.9513254165649414,-0.6421442031860352,2.8777637481689453,1.3318586349487305,1.522125244140618,3,0.020215696495750723,5.000080198893255,36.15040969848633,2.5555545654634075,35.38935089111328,-1.0645149607032738,34.29532241821289,0.020215696495750723
195,2000-03-24,36.38824462890625,36.43581008911133,35.3417854309082,36.10284423828125,3918501.0,0.03099738688244602,4.749984963009002,-0.33333630360977695,59.54546283031319,47.4540026603243,-2.4195094802886032,-2.2130200824609645,-0.543522775901053,-0.3280272581627486,17.01763277993112,1.1415939331054688,-0.6123509404971799,2.1214599609375,0.14816772454395988,4.09475219733104,1.1348138427407335,3.1081060791342665,-4.120360927245471,98.55075158912895,55.459602325319324,0.986646118196769,3,-1.8313045501708984,-1.902653694152832,1.7361688613891602,0.23783016204833984,0.42809677124022727,4,-0.01045753415466677,1.299992782273263,35.29421615600586,5.000080198893255,36.15040969848633,2.5555545654634075,35.38935089111328,-0.01045753415466677
196,2000-03-27,36.15040969848633,36.91147232055664,36.15040969848633,36.43581008911133,2451297.0,-0.00653603747159015,-4.333297690333619,-1.0,57.46605218274848,50.8152099762248,-1.896407222247582,-1.9239779597859368,-0.3426593126046811,-0.0901923277428267,16.90871290529918,0.7610626220703125,-0.49029867800735616,1.7884923934936552,-0.3568878337709762,3.9338726207582866,0.7158022798613359,2.8611825071259744,-3.789654224447631,74.60311802648044,30.625044222385263,1.0726901136323173,3,-1.5934696197509766,-1.8075189590454102,1.6767139434814453,0.4756650924682617,1.1415939331054688,0,-0.003947296359997021,4.749984963009002,36.38824462890625,1.299992782273263,35.29421615600586,5.000080198893255,36.15040969848633,-0.003947296359997021
197,2000-03-28,36.91147232055664,37.10173797607422,36.340675354003906,36.340675354003906,3499197.0,0.02105266934504968,-1.6666666666666667,-1.999986633875107,64.12554812041404,54.95415945411081,-2.253120096210445,-2.569528187644167,-1.138745828389041,-0.8512549498131392,16.89596445322103,0.9513282775878906,-0.3620631591091339,2.3925861358642564,-0.014516207630862255,4.799688479359375,1.1890349641167006,3.596137307611812,-4.459702509587586,90.47618138351906,40.93631193201718,1.2035511717475575,3,-1.9502201080322266,-2.4734487533569336,0.7729530334472656,-0.2853975296020508,0.0,1,-0.003866012010391384,-4.333297690333619,36.15040969848633,4.749984963009002,36.38824462890625,1.299992782273263,35.29421615600586,-0.003866012010391384
198,2000-03-29,36.72120666503906,37.33956909179688,36.483375549316406,36.95903778076172,2760765.0,-0.005154648231455505,-1.4000042772057215,-0.41666499588988914,61.290313043272604,56.757336205209114,-1.6052927534011232,-2.2985588478721795,-0.9634354217345376,-0.6609892942955611,16.929652282377806,0.8561935424804759,-0.06857214321361482,2.0762697219848647,-0.5173680954573072,4.669907539427037,0.7794508132637787,3.3730886307059507,-4.083438127465804,72.34043279288234,20.3633990822825,1.2968189087210862,3,-1.6410388946533203,-2.1642675399780273,0.630253791809082,-0.09513187408447266,0.23783111572265625,2,0.006476669405014013,-1.6666666666666667,36.91147232055664,-4.333297690333619,36.15040969848633,4.749984963009002,36.38824462890625,0.006476669405014013
199,2000-03-30,36.91147232055664,36.95903778076172,35.960147857666016,36.483375549316406,2649699.0,0.0051813563005467245,2.818184469346243,-1.800003207904276,62.84403484098296,58.96876358719878,-1.5232468838218622,-2.4219392909865576,-1.1851550749804716,-0.8512549498131392,16.821535909507144,0.9988899230957031,0.34585598755766966,2.1452413558959975,-0.6370558144974225,4.927538526289418,0.7540927706992875,3.5363899410927075,-3.9915957497299672,78.57141493239513,21.74565805496848,1.3911485851967103,3,-1.6648216247558523,-2.3545331954956055,0.4399881362915039,-0.2853975296020508,0.19026565551757812,3,-0.00902066024184689,-1.4000042772057215,36.72120666503906,-1.6666666666666667,36.91147232055664,-4.333297690333619,36.15040969848633,-0.00902066024184689
200,2000-03-31,36.72120666503906,37.95793151855469,36.72120666503906,37.72010040283203,4318385.0,-0.005154648231455505,-1.4761890213630497,-2.333336303609777,69.54311931087261,60.809892155733166,-0.8563110214320488,-2.1035069799606205,-1.0077347033494561,-0.6609892942955611,16.64851520623768,1.236724853515625,0.8056990768087502,1.8051418304443345,-1.062403502562539,4.672687163451208,0.3713691639408978,3.2389144969477712,-3.53614854295418,38.095156261039094,-20.855028366916926,1.4337726665034374,3,-0.7848434448242188,-1.855086326599121,0.630253791809082,-0.09513187408447266,0.38053131103515625,4,0.002590730091611926,2.818184469346243,36.91147232055664,-1.4000042772057215,36.72120666503906,-1.6666666666666667,36.91147232055664,0.002590730091611926
201,2000-04-03,36.95903778076172,37.05417251586914,35.57961654663086,36.91147232055664,5380470.0,0.006476669405014013,11.399826775947519,-0.04761813835190602,72.08121186807404,62.56542553102197,-0.7560668660100234,-2.2546362827056896,-1.2451781997145304,-0.8988204100182173,16.168916857263923,1.4745559692382812,1.0237924667748004,1.914543914794919,-1.0811010584500522,4.91018888803989,0.41672142817242985,3.412366401417408,-3.3921497869592514,57.99993904991651,-4.077836294057697,1.497822486622486,4,-0.4280967712402344,-2.0929174423217773,0.2853984832763672,-0.3329629898071289,-0.047565460205078125,0,-0.003860933324663529,-1.4761890213630497,36.72120666503906,2.818184469346243,36.91147232055664,-1.4000042772057215,36.72120666503906,-0.003860933324663529
202,2000-04-04,36.43581008911133,37.4347038269043,36.05527877807617,37.10173797607422,4458994.0,-0.014156961952151992,1.0714271393341908,-14.000240596679765,68.93203543323335,63.73863068646925,-0.07687242468912103,-1.6709760555829547,-0.6816316408867209,-0.3755927183678267,16.287027002225564,1.379425048828125,1.3587041499953898,1.2985618591308565,-1.7510138361418441,4.348137554403557,-0.22622598850549736,2.8233497067672104,-2.5176386133286854,36.00000641579826,-28.67879369543919,1.524787847636352,4,0.09513092041015625,-1.5696897506713867,-0.27350807189941406,0.19026470184326172,-0.285400390625,1,0.02349868276254785,11.399826775947519,36.95903778076172,-1.4761890213630497,36.72120666503906,2.818184469346243,36.91147232055664,0.02349868276254785
203,2000-04-05,35.10395050048828,36.340675354003906,34.342891693115234,36.340675354003906,4456035.0,-0.036553587950033495,2.2307649599012955,1.8571453121688273,54.90194690933451,63.41441383769397,1.2191422941145547,-0.2587250325031931,0.685102370126863,0.9562668702552202,15.79223782947958,2.0929183959960938,1.494011573508999,-0.0927555084228544,-3.0878600659326025,2.9023490490868937,-1.5903077871777285,1.4047967703320197,-0.862598221283875,21.05257048670358,-40.04309996142673,1.497552278754875,4,1.0464611053466797,-0.23783016204833984,1.0583515167236328,1.5221242904663086,2.7112808227539062,2,0.05149055289498583,1.0714271393341908,36.43581008911133,11.399826775947519,36.95903778076172,-1.4761890213630497,36.72120666503906,0.05149055289498583
204,2000-04-06,35.1990852355957,35.57961654663086,34.723419189453125,35.38935089111328,3088981.0,0.0027100862937377013,2.00000668310711,0.1538463911165947,61.95651036899501,63.682308008658616,1.2394338395902125,-0.3058545565434443,0.5806633589467296,0.8611321351477983,15.270709635017438,0.8561973571777344,1.5184083506256485,-0.03805217742920064,-3.009065408786668,2.932961053928267,-1.5235587931079309,1.4474544382495296,-0.8561935424804688,23.68420774939562,-40.13099588131164,1.4855066156787322,4,0.9513263702392578,-0.3329648971557617,0.8799762725830078,1.4269895553588867,2.8539810180664062,3,0.04999995123129608,2.2307649599012955,35.10395050048828,1.0714271393341908,36.43581008911133,11.399826775947519,36.95903778076172,0.04999995123129608
205,2000-04-07,35.008819580078125,35.62718200683594,34.91368865966797,35.53204727172852,1994462.0,-0.005405414778369533,-1.0000106930714243,2.7499849630090396,54.60123484184647,63.36399497078062,1.3560541756117672,-0.0586558813082263,0.7730229507680946,1.0513977906653764,14.87641122313647,0.7134933471679688,1.4514678930859972,-0.2663709640502958,-3.2033283130449988,2.670586384944407,-1.7348496385476437,1.2021077104470521,-0.6659278869628906,21.538433066008636,-42.879421025987824,1.46847867449735,4,1.141592025756836,-0.1426992416381836,0.9988918304443359,1.6172552108764648,3.424774169921875,4,0.05978260395809154,2.00000668310711,35.1990852355957,2.2307649599012955,35.10395050048828,1.0714271393341908,36.43581008911133,0.05978260395809154
206,2000-04-10,33.867225646972656,35.10395050048828,33.867225646972656,35.008819580078125,2900591.0,-0.03260875250290063,-1.1666633251131115,2.1818301120580625,40.24389766821389,60.71047825386949,2.391177052963279,1.2085892857014358,1.9264902365737342,2.192991723770845,13.398790343827006,1.236724853515625,1.4245221269232786,-1.4483961105346665,-4.277142036790508,1.3803498157211749,-2.8627690736625837,-0.03402314740674939,4.090705871582031,0.0,-61.36161606833015,1.414372963127919,4,2.0453529357910156,0.9988946914672852,2.1404857635498047,2.7588491439819336,4.9468994140625,0,0.09550567745990413,-1.0000106930714243,35.008819580078125,2.00000668310711,35.1990852355957,2.2307649599012955,35.10395050048828,0.09550567745990413
207,2000-04-11,34.675853729248054,35.29421615600586,33.81966018676758,33.867225646972656,4376625.0,0.02387641936497631,-2.2631618935061097,-0.7083324979449508,40.606077691251166,58.41222988142266,1.3768693369313567,0.5755756110147843,1.14244346188174,1.3843636414954474,11.793328206396254,1.4745559692382812,1.3036142532321051,-0.7325223922729407,-3.3289368988089265,1.8638921142630451,-2.030729645540937,0.5656848609950558,3.2002636718749926,33.962252730874326,-23.838076994428228,1.2982072532679945,4,1.2129421234130788,0.19026660919188743,1.331857681274407,1.9502210617065359,4.138271331787102,1,0.06447191203321134,-1.1666633251131115,33.867225646972656,-1.0000106930714243,35.008819580078125,2.00000668310711,35.1990852355957,0.06447191203321134
208,2000-04-12,34.818553924560554,35.1990852355957,34.77098846435547,34.818553924560554,2156089.0,0.004115261196644626,-8.000160397785166,0.0,46.66668092395808,56.61474611286434,1.0458807149156186,0.6300120901642856,1.0157554493746588,1.2416634461829474,9.942395009568331,0.5232315063476491,1.2222411646461353,-0.6944681167602482,-2.9864806610737844,1.597544427553288,-1.8404743889170163,0.45153815539651987,2.8953051879882707,55.26316344857172,-2.109206356660394,1.146006272156768,4,1.0702419281005788,0.047566413879387426,1.189157485961907,1.8075208663940359,5.898223876953118,2,0.03825132361359507,-2.2631618935061097,34.675853729248054,-1.1666633251131115,33.867225646972656,-1.0000106930714243,35.008819580078125,0.03825132361359507
209,2000-04-13,35.48448181152344,35.674747467041016,34.48559188842773,34.48559188842773,4029289.0,0.019125661806797423,-1.3809541994935894,100.0,43.26240327978505,53.69466655385461,0.17460923721264976,0.07270723046484306,0.29263573391710906,0.5757355592200639,9.126414862519885,1.1891555786132884,1.0000568797719467,-0.09513301849365519,-2.2963155910058575,2.106049554018547,-1.1957243047497599,1.0054582677624495,2.0736093439941357,89.74357392556036,36.02760175033012,1.1005912862561025,4,0.1427001953125,-0.6183614730834961,0.5113382339477539,1.1415929794311523,4.851764678955085,3,0.065683628243427,-8.000160397785166,34.818553924560554,-2.2631618935061097,34.675853729248054,-1.1666633251131115,33.867225646972656,0.065683628243427
210,2000-04-14,34.533157348632805,35.62718200683594,34.48559188842773,35.38935089111328,2601199.0,-0.026809591526335663,-1.4000016039521173,-0.8571450393923318,39.10259145455915,50.030375396797396,0.8749267537784817,1.1978332068522448,1.0457258162839977,1.527060022110696,9.481440723154824,1.1415901184082102,0.7934080109519428,-1.117807006835946,-3.05850875792202,0.822894744250128,-2.0881578823789866,-0.14745613129290547,2.875396568134768,38.46164918774381,-12.091240907280913,0.9703508755430382,4,1.094024658203132,0.332962989807136,1.1653728485107493,2.0929174423217844,5.422561645507827,4,0.1019283834806568,-1.3809541994935894,35.48448181152344,-8.000160397785166,34.818553924560554,-2.2631618935061097,34.675853729248054,0.1019283834806568
211,2000-04-17,34.29532241821289,34.58072280883789,33.10616683959961,33.62939453125,4281657.0,-0.006887146982212711,1.38460708017557,-0.7777772827316974,31.034490387380814,45.819537058369335,0.7768745648826894,1.5132534273598068,1.1551474704256108,1.7648949525306108,10.173214175136017,1.4745559692382812,0.5260119763982658,-1.3556419372558608,-3.296343688341935,0.5850598138302132,-2.3259928127989014,-0.38529106171282024,2.9696757493546855,46.29621378861731,0.7605790076631109,0.9703508755430382,4,0.4280986785888672,0.5707979202270508,1.6053647994995117,2.330752372741699,6.136058807373047,0,0.12066576547446117,-1.4000016039521173,34.533157348632805,-1.3809541994935894,35.48448181152344,-8.000160397785166,34.818553924560554,0.12066576547446117
212,2000-04-18,35.91257858276367,36.15040969848633,34.818553924560554,34.91368865966797,4688090.0,0.04715675638879313,-1.2399953806326758,1.4999971358030348,45.142858975939426,44.735193954658776,-1.0308076931023464,-0.06618744540270427,-0.5713099699679489,0.14763878797982954,10.070284668813295,1.8550872802734375,0.22873675395478443,0.23545284271240519,-1.7045063348288565,2.175412020253667,-0.7345267460582292,1.2054324314830396,1.1028897051258255,92.18751174767867,47.97529943669733,0.9699795887706315,4,-1.2842903137207031,-0.8324089050292969,-0.7848434448242188,0.713496208190918,3.805309295654297,1,0.08079471296065854,1.38460708017557,34.29532241821289,-1.4000016039521173,34.533157348632805,-1.3809541994935894,35.48448181152344,0.08079471296065854
213,2000-04-19,36.15040969848633,36.483375549316406,35.91257858276367,36.15040969848633,4133963.0,0.006622501783728918,-1.4000096237128283,0.0,45.454541312119915,42.90164183722822,-1.234398267600021,-0.3204481019395473,-0.859559614095744,-0.0901923277428267,9.593351470587605,0.5707969665527344,-0.13208411054502278,0.47328395843506144,-1.4666752191062002,2.413243135976323,-0.49669563033557296,1.4432635472056958,0.6305005025057753,90.14079734331848,48.19799324176624,0.9699795887706315,4,-1.3556385040283203,-1.0702400207519531,-1.3199644088745117,0.4756650924682617,4.9468994140625,2,0.07368423718474104,-1.2399953806326758,35.91257858276367,1.38460708017557,34.29532241821289,-1.4000016039521173,34.533157348632805,0.07368423718474104
214,2000-04-20,36.007713317871094,36.86390686035156,35.960147857666016,36.15040969848633,2746349.0,-0.003947296359997021,-6.600128318229208,-100.0,45.71429749839147,41.9142043546221,-1.0783336543037407,-0.12812670271179627,-0.7454443503694961,0.05250405287240767,9.4969545526891,0.9037590026855469,-0.45283424558100194,0.2949127197265611,-1.641636687802567,2.231462127255689,-0.673361984038003,1.2631874234911251,-2.9015464782714844,77.21520015349178,33.34873332042609,0.9682747037645624,4,-1.0226764678955078,-0.6183643341064453,-1.2605085372924805,0.6183614730834961,4.80419921875,3,0.13077932614247434,-1.4000096237128283,36.15040969848633,-1.2399953806326758,35.91257858276367,1.38460708017557,34.29532241821289,0.13077932614247434
215,2000-04-21,36.007713317871094,36.007713317871094,36.007713317871094,36.007713317871094,0.0,0.0,1.0,-0.0,44.117663708798595,42.34462280357596,-1.0300616490477807,-0.16664062271498636,-0.7899491094614319,0.05250405287240767,9.26220053313627,0.0,-0.5135271996989843,0.31393928527832315,-1.6020362560823003,2.2299148266389466,-0.6440484854019886,1.2719270559586349,-2.826391677856442,77.21520015349178,33.685069002096284,0.9579877706803122,4,-1.0226764678955078,-0.6183643341064453,-1.5934734344482422,0.6183614730834961,4.709064483642578,4,0.12021127624505734,-6.600128318229208,36.007713317871094,-1.4000096237128283,36.15040969848633,-1.2399953806326758,35.91257858276367,0.12021127624505734
216,2000-04-24,36.007713317871094,36.007713317871094,36.007713317871094,36.007713317871094,0.0,0.0,1.0,0.0,47.16981512744066,43.07392696315257,-0.776120260770675,-0.1874920241923519,-0.8553061794009551,0.05250405287240767,8.749242496397082,0.0,-0.6545436238861626,0.32107410430908345,-1.5887946945636315,2.2309429031817984,-0.6338602951272705,1.2760085037454374,-2.7527399734497067,58.13956958243253,13.092774674629226,0.9549343994363569,4,-1.0226764678955078,-0.4756641387939453,-1.284292221069336,0.6183614730834961,2.4258804321289062,0,0.10964333228875422,1.0,36.007713317871094,-6.600128318229208,36.007713317871094,-1.4000096237128283,36.15040969848633,0.10964333228875422
217,2000-04-25,36.76877212524414,36.86390686035156,36.15040969848633,36.38824462890625,3106209.0,0.021135993853720336,1.500003341553555,100.0,61.904759306854366,44.767046783474385,-1.3511673355057,-1.0116579490012043,-1.628222800640593,-0.7085547545006392,8.307187525472523,0.8561935424804688,-0.6780555105336745,1.0892679214477567,-0.8023129695186526,2.980848812414166,0.14347747596455207,2.0350583669309614,-3.4416201105041466,89.99979950678669,40.18631151194084,0.9457904454832046,4,-1.7837352752685547,-1.2367229461669922,-2.045351028442383,-0.14269733428955078,3.0918121337890625,1,0.09961195026763425,1.0,36.007713317871094,1.0,36.007713317871094,-6.600128318229208,36.007713317871094,0.09961195026763425
218,2000-04-26,36.95903778076172,37.4347038269043,36.91147232055664,37.2920036315918,5554800.0,0.005174653504051774,-1.444454345365923,-0.8750112778563051,62.41609546184836,46.89523480370364,-1.3475881549354298,-1.2471335076644863,-1.8437142104061195,-0.8988204100182173,7.832730740013835,0.6659317016601562,-0.4600863459334832,1.2676420211791992,-0.6542597641103711,3.1895438064687696,0.3066911285344105,2.228592913823988,-3.5611506691094945,67.741743544106,14.019013087667673,0.9609508926447858,4,-1.6886024475097656,-1.4269886016845703,-2.235616683959961,-0.3329629898071289,2.9015464782714844,2,0.07464615594219581,1.500003341553555,36.76877212524414,1.0,36.007713317871094,1.0,36.007713317871094,0.07464615594219581
219,2000-04-27,36.57850646972656,37.38713455200195,35.865013122558594,36.76877212524414,4702454.0,-0.010296028627488574,1.133330838303344,0.5714269347539669,60.78429933661531,49.30431345726544,-0.8890416505028824,-0.9410756048942233,-1.4918171495534978,-0.5182890989830611,7.451497463181184,1.5221214294433594,-0.29616978420532547,0.9037590026855469,-0.9790128077294966,2.7865308131005904,-0.03762690252197132,1.845144907893065,-3.0191466894642573,45.45439080403903,-11.829707413372603,0.941385905207521,4,-1.3080711364746094,-1.046457290649414,-2.0810251235961914,0.047568321228027344,2.61614990234375,3,0.1235371008535342,-1.444454345365923,36.95903778076172,1.500003341553555,36.76877212524414,1.0,36.007713317871094,0.1235371008535342
220,2000-04-28,36.81634140014648,37.05417251586914,36.19797897338867,36.81634140014648,2851328.0,0.006502040497928796,2.6000064158084446,-0.0,73.13434801005695,53.98207541534056,-0.8593137317645727,-1.2347227187637415,-1.7469124513975842,-0.7561240294029759,6.473562268229652,0.8561935424804688,-0.18508418441605556,1.1368371963500934,-0.7575116489808451,3.031186041681032,0.18966277368462414,2.0840116190155626,-3.10196785801849,60.606097427609306,-3.7619553346593833,0.9471744226654675,4,-0.6897125244140554,-1.2842922210693288,-2.318860054016106,-0.19026660919188743,2.5685806274414134,4,0.10852711009624438,1.133330838303344,36.57850646972656,-1.444454345365923,36.95903778076172,1.500003341553555,36.76877212524414,0.10852711009624438
221,2000-05-01,36.81634140014648,36.81634140014648,36.81634140014648,36.81634140014648,0.0,0.0,1.0,0.0,69.23079032147501,56.65851223151118,-0.5186407066196779,-1.3132946039016318,-1.7430605636123389,-0.7561240294029759,6.294388562557948,0.0,-0.08665967671319663,1.1439720153808537,-0.7310619001385419,3.0190059309002493,0.2064550576211559,2.0814889731405515,-2.953154646627439,60.606097427609306,-7.293802422708815,0.9375169577596977,5,-0.16648292541503196,-1.2842922210693288,-2.2950758934020925,-0.19026660919188743,2.2356147766113352,0,0.10594307454329721,2.6000064158084446,36.81634140014648,1.133330838303344,36.57850646972656,-1.444454345365923,36.95903778076172,0.10594307454329721
222,2000-05-02,37.2920036315918,37.33956909179688,36.626075744628906,37.0066032409668,2843339.0,0.012919866922013856,2.7499849630088993,100.0,70.967750280691,59.493313228019076,-0.8694902206518904,-1.8145574080069196,-2.2031304838124726,-1.2317862608482955,6.013530383206932,0.7134933471679759,0.15425548509312392,1.576824569702147,-0.407511081605179,3.561160221009473,0.5846567440484876,2.5689923953558065,-3.285956195137345,90.90902463030244,20.526210225314983,0.9921678256536625,5,-0.6421451568603516,-1.7599544525146484,-2.842088222503662,-0.665928840637207,1.4745559692382812,1,0.030612195839247125,1.0,36.81634140014648,2.6000064158084446,36.81634140014648,1.133330838303344,36.57850646972656,0.030612195839247125
223,2000-05-03,36.91147232055664,37.52983474731445,36.76877212524414,37.1493034362793,2335470.0,-0.010204099377293607,-1.9090856068007174,-0.8333244225834047,62.71186901450282,61.381932285364776,-0.4130899040498335,-1.36147128704728,-1.8387090888003357,-0.8512549498131392,6.483739583013653,0.7610626220703125,0.4912840420263791,1.105917167663577,-0.925297316900668,3.137131652227822,0.09030992538145455,2.1215244099456996,-2.7682786284841967,62.85713631041444,-4.866960131192904,1.0156072422821234,5,-0.2140483856201172,-1.3794231414794922,-2.21183443069458,-0.2853975296020508,1.5221214294433594,2,0.07989689256676313,2.7499849630088993,37.2920036315918,1.0,36.81634140014648,2.6000064158084446,36.81634140014648,0.07989689256676313
224,2000-05-04,36.95903778076172,37.4347038269043,36.81634140014648,37.19687271118164,1642085.0,0.0012886362210642321,-1.3636456427118124,1.0000160395213806,75.75754139076882,64.89747425002814,-0.3481280703744858,-1.339080443547644,-1.9021639017950562,-0.8988204100182173,6.979359472256028,0.6183624267578196,0.6156946472479916,1.0654850006103516,-1.0071714745994527,3.138141475820156,0.029156763005453,2.10181323821525,-2.6126456253747534,57.14273439155863,-13.692854413117772,1.0363282376049008,5,-0.2616138458251953,-1.4269886016845703,-2.14048433303833,-0.3329629898071289,1.1891593933105469,3,0.07850708926685934,-1.9090856068007174,36.91147232055664,2.7499849630088993,37.2920036315918,1.0,36.81634140014648,0.07850708926685934
225,2000-05-05,37.10173797607422,37.2920036315918,36.81634140014648,37.2920036315918,1994541.0,0.0038610365388564993,3.9999799506787443,0.7999903764415288,80.41239670446419,68.59109442525298,-0.35684713326969586,-1.3881143567226104,-2.0164866038388425,-1.0415206053307173,7.533678340033063,0.4756622314453196,0.732035335541994,1.103539276123044,-0.9922455343858232,3.1993240866319113,0.05564687086860687,2.151431681377481,-2.564339265171604,52.63153451659878,-20.427903725208637,1.0478924052544352,5,-0.4043140411376953,-1.5696887969970703,-2.1999430656433105,-0.4756631851196289,1.0464591979980469,4,0.056410252192114374,-1.3636456427118124,36.95903778076172,-1.9090856068007174,36.91147232055664,2.7499849630088993,37.2920036315918,0.056410252192114374
226,2000-05-08,37.10173797607422,37.24443817138672,36.43581008911133,37.19687271118164,2062251.0,0.0,7.499989975339335,0.5000100246606652,69.84129812961692,69.47293207222658,-0.20712066294174747,-1.194616850971073,-1.9660557744767715,-1.0415206053307173,7.336160506578563,0.8086280822753906,0.8658235953529285,0.9418136596679716,-0.9509504370617705,2.8345777563977137,-0.004568388696903014,1.8881957080328462,-2.3847931029868903,60.8695500571843,-9.366713873818853,0.9463820483648722,5,-0.4043140411376953,-1.7837371826171875,-1.7004961967468262,-0.4756631851196289,0.7134933471679688,0,0.061538466283871385,3.9999799506787443,37.10173797607422,-1.3636456427118124,36.95903778076172,-1.9090856068007174,36.91147232055664,0.061538466283871385
227,2000-05-09,36.91147232055664,37.4347038269043,36.81634140014648,37.19687271118164,2103583.0,-0.005128214091757011,-1.6000064158085046,2.9999599021612737,62.903250842073135,69.52706044780712,0.006163937614104498,-0.8730377811078256,-1.7111960571958065,-0.8512549498131392,7.32157363207914,0.6183624267578196,1.0209467073830325,0.6397670745849595,-1.1449398905091073,2.4244740396790263,-0.2525864079620703,1.5321205571319894,-2.025754055015682,43.4782002287372,-23.238933373197376,0.8923534825470332,5,-0.2140483856201172,-1.5934715270996094,-1.2129416465759277,-0.2853975296020508,1.1891593933105469,1,0.05798966341987666,7.499989975339335,37.10173797607422,3.9999799506787443,37.10173797607422,-1.3636456427118124,36.95903778076172,0.05798966341987666
228,2000-05-10,36.15040969848633,37.62496948242188,36.15040969848633,37.0066032409668,3357316.0,-0.020618592925822243,-2.4444543453659398,2.999973267750214,51.99996150527217,68.55102291099122,0.7157262887093196,-0.00746247422020474,-0.9068521478325735,-0.0901923277428267,7.079025203077935,1.474559783935554,1.135545536442443,-0.18788833618164347,-1.8386598862697525,1.4628832139064656,-1.013274111225698,0.6374974388624111,-1.1060444440389574,0.0,-62.688038435333716,0.8253857750440533,5,0.7372798919677734,-0.7848415374755859,-0.45187902450561523,0.4756650924682617,1.4269905090332031,2,0.07236847173140859,-1.6000064158085046,36.91147232055664,7.499989975339335,37.10173797607422,3.9999799506787443,37.10173797607422,0.07236847173140859
229,2000-05-11,37.81523132324219,37.86280059814453,35.76988220214844,35.960147857666016,3668240.0,0.04605263505009649,1.146338600928333,-2.166663696390223,67.2726914821641,67.89972774122533,-0.8439695931585618,-1.5691693185983198,-2.5173554614514018,-1.755013952498686,7.211007238660247,2.0929183959960938,1.109078029223511,1.3603958129882798,-0.36402213652892357,3.0848137625054832,0.49818683822967813,2.2226047877468815,-2.5644177305568547,97.72713188467608,35.353344023539464,0.8622089747586009,5,-0.9988899230957031,-2.330747604370117,-2.3069653511047363,-1.1891565322875977,0.4280967712402344,3,0.01635220531833026,-2.4444543453659398,36.15040969848633,-1.6000064158085046,36.91147232055664,7.499989975339335,37.10173797607422,0.01635220531833026
230,2000-05-12,38.05306625366211,38.05306625366211,37.4347038269043,37.95793151855469,2982960.0,0.006289395095508521,11.999719315128914,0.051283264000131605,68.69563580092374,67.84026612783076,-0.992274640822771,-1.6124518865593984,-2.6724534153941164,-1.992848882918608,7.286888423814811,0.6183624267578125,1.069649351538267,1.4222352981567354,-0.191305341115509,3.03577593742898,0.6154649785206132,2.2290056177928577,-2.541053960430858,100.0,35.55843708131859,0.8067703196361207,5,-1.141592025756836,-2.47344970703125,-2.544800281524658,-1.4269914627075195,-0.285400390625,4,0.0024999541370993583,1.146338600928333,37.81523132324219,-2.4444543453659398,36.15040969848633,-1.6000064158085046,36.91147232055664,0.0024999541370993583
231,2000-05-15,38.43359375,38.718994140625,37.81523132324219,38.05306625366211,4150577.0,0.009999916795174757,-1.1111086358917694,3.9998797064838207,66.35512127410323,67.32775179376546,-1.2508051906191824,-1.757144012042076,-2.9855844459542453,-2.3733763792564986,6.645748533802317,0.9037628173828125,1.0836494445416207,1.5958492279052763,0.19616672940086488,2.9955317264096877,0.896007978653067,2.2956904771574855,-2.6637115478515625,90.32249719308957,27.911214990590324,0.699841249252206,5,-1.1891555786132812,-2.5210132598876953,-2.925327777862549,-1.8075189590454102,-0.3329620361328125,0,-0.007425706213792016,11.999719315128914,38.05306625366211,1.146338600928333,37.81523132324219,-2.4444543453659398,36.15040969848633,-0.007425706213792016
232,2000-05-16,38.814125061035156,38.86169052124024,38.43359375,38.718994140625,3607204.0,0.009901007787884941,3.5000801988929937,0.24999749380970998,67.56754999328078,67.86727190251857,-1.5563883138761838,-2.012326172072065,-3.299041684195771,-2.753907690291655,7.159870372935844,0.4280967712402415,1.0088085554382502,1.831303215026857,0.2461764805904778,3.416429949463236,1.038739847808671,2.623866582245043,-2.631367187499997,98.4615650358604,35.207497051056166,0.7925633672181881,5,-1.4983386993408203,-2.8301963806152344,-3.4247756004333496,-2.1880502700805664,-1.7123870849609375,1,-0.025735315074659315,-1.1111086358917694,38.43359375,11.999719315128914,38.05306625366211,1.146338600928333,37.81523132324219,-0.025735315074659315
233,2000-05-17,38.814125061035156,38.90925979614258,38.29089736938477,38.86169052124024,3469560.0,0.0,7.666363709267723,-0.5000000000000747,72.81551810591031,67.54038042642317,-1.4059667842274024,-1.899946539131662,-3.209116558644112,-2.753907690291655,7.607264245403347,0.6183624267578054,0.9886566281735796,1.698117446899417,-0.03338446491677871,3.4296193587156125,0.8323664909913191,2.5638684028075147,-2.202737963867186,96.96963069082797,30.164276907855182,0.8657509559080969,5,-1.4745540618896484,-2.8064117431640625,-3.436666965484619,-2.1880502700805664,-1.9502182006835938,2,-0.018382311749807645,3.5000801988929937,38.814125061035156,-1.1111086358917694,38.43359375,11.999719315128914,38.05306625366211,-0.018382311749807645
234,2000-05-18,40.71677780151367,40.71677780151367,38.62385940551758,38.62385940551758,9787831.0,0.04901959628064767,1.0,-44.00080198892598,79.71011544939023,67.4623491758594,-3.03912476078316,-3.6171736425999796,-5.0132154826938375,-4.6565604307701705,8.32250228338691,2.0929183959960938,0.9650050891351896,3.365316963195802,1.0771582037478922,5.653475722643712,2.221237583471847,4.509396342919757,-3.69177361853027,100.0,31.07163840204238,1.1440793797239543,5,-2.473447799682617,-3.8053054809570312,-5.339319705963135,-4.090703010559082,-3.615039825439453,3,-0.0771028004548393,7.666363709267723,38.814125061035156,3.5000801988929937,38.814125061035156,-1.1111086358917694,38.43359375,-0.0771028004548393
235,2000-05-19,40.33624649047852,40.9546127319336,40.05084991455078,40.90704345703125,4841376.0,-0.009345811028813822,1.7142652559703135,-0.2727277698187869,75.34243189263667,68.07358626063937,-2.404373457291726,-3.0522214716082274,-4.531919838472952,-4.276029119735021,9.130843802757532,0.9037628173828196,1.036438607364552,2.7683589935302777,0.21221416053623443,5.324503826524321,1.4902865770332525,4.046431410027303,-2.5728875837890683,80.30292720269273,9.895469968390145,1.278072416497022,5,-1.973999023437507,-3.305856704711921,-5.089595317840583,-3.710171699523933,-1.997783660888679,4,-0.051886791114541087,1.0,40.71677780151367,7.666363709267723,38.814125061035156,3.5000801988929937,38.814125061035156,-0.051886791114541087
236,2000-05-22,39.95571899414063,40.71677780151367,39.8605842590332,40.43138122558594,3954961.0,-0.009433884643374468,-1.571415478031735,0.8333299917797762,69.44444908549887,68.80038606546445,-1.7616958670682479,-2.4883320812418788,-4.014636325717774,-3.8955016233971307,9.90908025295803,0.8561935424804688,1.046259664725575,2.1904312133789148,-0.4662058092824779,4.8470682360403075,0.8621127020482149,3.5187497247096147,-1.554109322402347,62.499982098794604,-5.094642077373621,1.328318511330697,5,-1.5934715270996165,-2.9253292083740305,-4.709067821502693,-3.3296442031860423,-1.9502220153808594,0,-0.05476195113456461,1.7142652559703135,40.33624649047852,1.0,40.71677780151367,7.666363709267723,38.814125061035156,-0.05476195113456461
237,2000-05-23,40.43138122558594,40.62164688110352,40.05084991455078,40.526512145996094,4037451.0,0.011904734626726698,2.9999732677500646,0.19999679209572685,75.34247327804842,71.39399848466181,-1.8836354602302379,-2.8201208790988517,-4.337528387528671,-4.328957925380024,10.142523215795656,0.6659278869628906,1.0452620675853836,2.4829629898071275,-0.38127923815437015,5.347205217768625,1.0508418758263787,3.9150841037878763,-1.5191709418085892,80.35707892426618,11.660745380736557,1.4321211139807475,5,-2.069133758544922,-2.54479789733886,-5.636610507965088,-3.8053064346313477,-2.4258842468261648,1,-0.057647041507545516,-1.571415478031735,39.95571899414063,1.7142652559703135,40.33624649047852,1.0,40.71677780151367,-0.057647041507545516
238,2000-05-24,39.71788787841797,40.71677780151367,39.14709091186523,40.24111557006836,4903604.0,-0.017647018863566677,1.129035429251455,5.500080198893255,68.12502380861685,71.4887020764899,-0.6826675572181458,-1.9914464548720048,-3.4733391126950153,-3.586093094879665,9.682348760082807,1.5696868896484446,1.1411073349485719,1.6315271377563505,-1.2970986673634428,4.560152942876144,0.16721423519645384,3.095840040316247,1.236724853515632,46.938835633141316,-22.259799606204176,1.464312902559896,5,-0.5232295989990234,-1.3556404113769531,-4.863658905029297,-3.186945915222168,-2.3783187866210866,2,-0.06586830373136032,2.9999732677500646,40.43138122558594,-1.571415478031735,39.95571899414063,1.7142652559703135,40.33624649047852,-0.06586830373136032
239,2000-05-25,41.09730911254883,41.09730911254883,39.62275314331055,39.76545333862305,5390078.0,0.03473047807460117,1.2142877601406894,-2.5454611733656067,72.58065559280382,71.92037094225435,-1.729434438133346,-3.177905320582859,-4.728931607759641,-4.939975332559506,10.141480843119025,1.4745559692382812,1.3313915972241475,2.785008239746091,-0.34418334864314915,5.914199828135331,1.2204124455514744,4.349604033940707,-1.9502182006836009,100.0,27.51993351590518,1.564595794194619,5,-1.6410388946533203,-2.6637134552001953,-6.159838676452637,-5.160946846008301,-3.9480056762695312,3,-0.1030092320790078,1.129035429251455,39.71788787841797,2.9999732677500646,40.43138122558594,-1.571415478031735,39.95571899414063,-0.1030092320790078
240,2000-05-26,40.811912536621094,40.9546127319336,40.24111557006836,40.90704345703125,4552258.0,-0.006944410281124469,6.499859657563972,-0.07142734391558639,70.31251957946446,72.36008186507226,-1.1304159698154166,-2.717131310093663,-4.28673387650133,-4.636516050447682,10.62542499443628,0.8561935424804688,1.6410429809283897,2.299833106994626,-0.9356014371790451,5.535267651168297,0.6821158349077905,3.9175503790814616,-1.6648216247558665,85.36591567919449,10.945564323439982,1.617717272086836,5,-1.1178092956542969,-2.378316879272461,-5.624719619750977,-5.042031288146973,-4.043140411376953,4,-0.09090910790367113,1.2142877601406894,41.09730911254883,1.129035429251455,39.71788787841797,2.9999732677500646,40.43138122558594,-0.09090910790367113
241,2000-05-29,40.71677780151367,41.24000930786133,40.478946685791016,41.00217819213867,2880120.0,-0.0023310530968637666,1.0,3.0000801988932553,71.05263824355723,72.74731389288075,-0.7569541857615221,-2.4398979334229978,-4.071006463565681,-4.514574436783832,11.216971637073222,0.7610626220703125,1.7481869027949202,2.009676551818849,-1.2653540712947091,5.284707174932407,0.37216124026206643,3.6471918633756317,-1.5306825256347736,74.99990886655522,-3.1966752019819324,1.6375153115567807,5,-0.951324462890625,-2.211832046508789,-5.529584884643555,-5.612826347351074,-3.757740020751953,0,-0.05841117839721133,6.499859657563972,40.811912536621094,1.2142877601406894,41.09730911254883,1.129035429251455,39.71788787841797,-0.05841117839721133
242,2000-05-30,38.43359375,40.811912536621094,38.148197174072266,40.811912536621094,8063571.0,-0.05607477248429993,1.2399985885266465,8.333270958083832,60.810818133443554,71.41345834038445,1.6389254776223154,-0.07041383015770464,-1.7265433761911737,-2.2274614466968643,11.199036288335185,2.663715362548828,1.7817907120628362,-0.3305870056152358,-3.5409260662386544,2.8797520550081828,-1.9357565359269415,1.27458252469647,2.806415557861328,9.230721776681062,-75.59969450758585,1.6051695303117084,5,1.2605094909667969,0.07135200500488281,-3.175050735473633,-3.3296422958374023,-1.3318557739257812,1,-0.011138608947809603,1.0,40.71677780151367,6.499859657563972,40.811912536621094,1.2142877601406894,41.09730911254883,-0.011138608947809603
243,2000-05-31,39.8605842590332,39.90814971923828,38.76655960083008,38.814125061035156,4898170.0,0.03712872957744695,1.0,-0.43999955089484205,59.907843127834404,69.21320586021157,0.4201711613394181,-1.3335055035678494,-3.098944607784958,-3.644463764842129,11.045140111216893,1.4745559692382812,1.8558844158497223,0.9489479064941406,-2.1727764562484353,4.0706722692367165,-0.6119142748771509,2.509810087865432,1.379425048828125,55.38457742134485,-26.665503139975165,1.5608621813712882,5,-0.16648101806640625,-1.3556385040283203,-4.602041244506836,-4.7566328048706055,-3.1869430541992188,2,-0.04653939009569408,1.2399985885266465,38.43359375,1.0,40.71677780151367,6.499859657563972,40.811912536621094,-0.04653939009569408
244,2000-06-01,39.8605842590332,39.90814971923828,38.76655960083008,38.814125061035156,5861299.0,0.0,1.0,1.0,58.96225951153673,67.39318670675603,0.3195522426438586,-1.1646980162615677,-3.01562791783185,-3.63285520231328,10.882927193457,1.1415901184082031,1.9008369712308166,0.803870582580565,-2.2033640829314507,3.8111052480925807,-0.6997467501754429,2.307487915336573,1.3175888061523438,55.38457742134485,-23.387228456881566,1.5036173327560092,6,-0.16648101806640625,-1.3556385040283203,-4.459342002868652,-4.7566328048706055,-2.8539810180664062,3,-0.06324581573751042,1.0,39.8605842590332,1.2399985885266465,38.43359375,1.0,40.71677780151367,-0.06324581573751042
245,2000-06-02,39.19465637207031,40.1459846496582,38.956825256347656,40.05084991455078,4897429.0,-0.016706425641816236,1.272721307650807,-0.8181814867874732,53.66973354572177,65.64044053566968,0.9012970030836129,-0.351980737743645,-2.3076728750730098,-2.9575542081138195,10.631509018664085,1.1891593933105469,1.9147846131746178,0.033296775817873936,-2.8296983217572347,2.8962918733929826,-1.3982007729696804,1.4647943246054282,1.922917175292966,33.84614435533621,-41.669099923489995,1.4314975487875534,6,0.4994468688964844,-0.6897106170654297,-3.7934141159057617,-4.328536033630371,-1.7599525451660156,4,-0.052184484445397805,1.0,39.8605842590332,1.0,39.8605842590332,1.2399985885266465,38.43359375,-0.052184484445397805
246,2000-06-05,39.38492202758789,39.57518768310547,38.62385940551758,39.48005294799805,2505627.0,0.0048543774363374315,5.666622112917023,0.11110913092681536,52.803745147396604,63.13613741004171,0.6945928384196804,-0.38201161614425416,-2.4451666586223553,-3.1433212132908466,10.844057855325396,0.9513282775878906,1.6839971994496352,0.10940322875976705,-2.584910935833406,2.8037173933529402,-1.237753853536823,1.4565603110563572,1.6732639923095647,46.42856631394132,-25.10248361254446,1.3471570822965877,6,0.30918121337890625,-0.8799762725830078,-3.5555830001831055,-4.518801689147949,-1.7599525451660085,0,-0.06642516393738751,1.272721307650807,39.19465637207031,1.0,39.8605842590332,1.0,39.8605842590332,-0.06642516393738751
247,2000-06-06,39.05195617675781,39.52762222290039,38.956825256347656,39.38492202758789,2212110.0,-0.00845414523346899,-1.1818301120580923,3.5000801988932553,51.131219749043616,61.24793695897802,0.9066541567462068,0.12599593474757853,-2.0867450631815103,-2.810785221130992,10.9073321010096,0.5707969665527344,1.4835431040556344,-0.3305868148803697,-2.7892553814394248,2.1280817516786854,-1.5599210981598972,0.8987474683991579,1.94803006622314,28.124937345870844,-38.52816584852067,1.229334283279526,6,0.6421470642089844,-0.5470104217529297,-2.9610023498535156,-4.185835838317871,-0.4280967712402344,1,-0.053593176908298346,5.666622112917023,39.38492202758789,1.272721307650807,39.19465637207031,1.0,39.8605842590332,-0.053593176908298346
248,2000-06-07,38.76655960083008,39.52762222290039,38.5762939453125,39.38492202758789,2625454.0,-0.00730812496654365,1.1052609363656316,1.8571346737698344,39.037432925741406,57.52091221819331,1.1654756730732032,0.650804267871159,-1.772550464289857,-2.516089919753284,11.740889539526792,0.9513282775878906,1.3474175366080274,-0.746790885925293,-2.709846008531528,1.2162642366809422,-1.7283184472284105,0.2347366753778246,2.176390860772699,12.121219485521951,-48.2353174320495,0.9815275613031174,6,0.9275436401367188,-0.2616138458251953,-2.6756057739257812,-3.9004392623901367,0.23783111572265625,2,-0.04294478648345701,-1.1818301120580923,39.05195617675781,5.666622112917023,39.38492202758789,1.272721307650807,39.19465637207031,-0.04294478648345701
249,2000-06-08,38.43359375,39.05195617675781,38.24332809448242,38.86169052124024,3530170.0,-0.00858899665739099,1.0,0.6923072177668221,39.24730788716296,54.06922203015981,1.2078791401822073,1.088267614062893,-1.4201956991146574,-2.1847811212102712,12.638738052774572,0.8086280822753906,1.1020465025841588,-1.1106748580932617,-2.978275515897238,0.7569257997107144,-2.0444751869952498,-0.17687452919127367,2.4534616458521654,10.0,-45.85750210440112,0.933800328901989,6,1.2605094909667969,0.07135200500488281,-2.318857192993164,-3.5674734115600586,0.8561935424804688,3,-0.04579203695116374,1.1052609363656316,38.76655960083008,-1.1818301120580923,39.05195617675781,5.666622112917023,39.38492202758789,-0.04579203695116374
250,2000-06-09,38.148197174072266,38.90925979614258,38.00549697875977,38.29089736938477,2319524.0,-0.007425706213792016,-3.2221984602225193,0.33333630360978805,39.67390143644978,50.58269571825897,1.2021062514676757,1.45579599982797,-1.1121930153863389,-1.8920850178483661,13.83517395265918,0.9037628173828054,0.9367849650080942,-1.4008279800415053,-3.2528571103864294,0.4512011503034188,-2.326842545213964,-0.4748134148690468,2.684081057344301,9.090975369697148,-44.02912970518597,0.9260145651724614,6,1.260507583618164,0.3567485809326172,-2.0334606170654297,-3.282076835632324,1.379425048828125,4,-0.029925239399815284,1.0,38.43359375,1.1052609363656316,38.76655960083008,-1.1818301120580923,39.05195617675781,-0.029925239399815284
251,2000-06-12,38.148197174072266,38.148197174072266,38.148197174072266,38.148197174072266,0.0,0.0,1.0,-0.0,36.206890989078865,47.84892603555179,0.8933855318038653,1.5107768376227426,-1.096787999357396,-1.8793948689102962,14.555464972536495,0.0,0.5724197230653445,-1.3865581512451186,-3.278736832883702,0.5056205303934647,-2.3326474920644102,-0.440468810425827,2.5710098072380276,9.375062654128735,-38.635007371656876,0.9460893408192906,6,0.9275436401367188,0.3567485809326172,-2.0334606170654297,-3.282076835632324,1.1891593933105469,0,-0.018703199627291944,-3.2221984602225193,38.148197174072266,1.0,38.43359375,1.1052609363656316,38.76655960083008,-0.018703199627291944
252,2000-06-13,37.81523132324219,38.52872848510742,37.67253494262695,38.24332809448242,2686606.0,-0.008728219824143624,-1.400017108914279,-100.0,37.95178685651232,45.40936422762711,1.2621397836076866,1.8604577048545465,-0.7351008336766114,-1.5127612467396787,15.329536918057368,0.8561935424804688,0.21070359682499884,-1.669579315185544,-3.6902191907210096,0.3510605603499215,-2.679899252953277,-0.6592593774178113,2.7954272579660824,7.692165330043184,-38.782320059491425,1.0103199377677334,6,1.0940284729003906,0.6897144317626953,-1.8075189590454102,-2.949110984802246,1.9502220153808594,1,-0.005031354672776156,1.0,38.148197174072266,-3.2221984602225193,38.148197174072266,1.0,38.43359375,-0.005031354672776156
253,2000-06-14,38.10063171386719,38.43359375,37.57740020751953,37.95793151855469,6006280.0,0.007547233763702588,1.1176548288485488,-0.33333630360977695,27.972055424790852,41.96600821798869,0.7831977917676696,1.6009447428150736,-0.9449349763495292,-1.757935505238713,16.32299392659557,0.8561935424804688,-0.1716145589862137,-1.3485042572021513,-3.442850514705988,0.7458420003016855,-2.395677385954066,-0.30133112845023646,2.3337394490262042,35.484004491056695,-4.045545081503171,1.0471731287519177,6,0.7610607147216797,0.4043140411376953,-2.09291934967041,-3.234511375427246,0.19026565551758523,2,0.013732782584283454,-1.400017108914279,37.81523132324219,1.0,38.148197174072266,-3.2221984602225193,38.148197174072266,0.013732782584283454
254,2000-06-15,37.57740020751953,38.814125061035156,37.57740020751953,38.43359375,5887226.0,-0.01373288270591111,-1.8888908690731847,-5.999946535500428,27.027041672266037,39.00570912093804,1.0599673170716386,1.9783540494864695,-0.3537261516161294,-1.2198970184940237,15.779972578343054,1.236724853515625,-0.31864896297337,-1.7147668838500962,-3.878513831035015,0.44898006333482243,-2.7966403574425556,-0.6328934102576369,2.6284132789439525,0.0,-32.33814168131235,1.08187347359246,6,0.9988937377929688,0.9275455474853516,-1.4507713317871094,-2.71127986907959,-0.3329620361328125,3,0.037974700249424176,1.1176548288485488,38.10063171386719,-1.400017108914279,37.81523132324219,1.0,38.148197174072266,0.037974700249424176
255,2000-06-16,38.24332809448242,38.24332809448242,37.57740020751953,38.00549697875977,9743903.0,0.017721499712202826,4.6000064158085525,-0.27777728273169555,33.75000877158688,36.88862730140363,0.27368282538508026,1.2096077540463384,-0.9364032657269163,-1.860159778680469,15.051593332745695,0.6659278869628906,-0.553644936241362,-0.9441930770874052,-3.097745839313255,1.2093596851384447,-2.0209694582003337,0.13258330402552332,1.7522123296655465,53.84608266502159,25.79297594144001,1.0767763811129258,6,0.30918312072753906,1.0940284729003906,-2.0929155349731445,-3.3772077560424805,-0.5707931518554688,4,0.02736318333521348,-1.8888908690731847,37.57740020751953,1.1176548288485488,38.10063171386719,-1.400017108914279,37.81523132324219,0.02736318333521348
256,2000-06-19,37.76766586303711,38.24332809448242,37.57740020751953,38.05306625366211,3792735.0,-0.01243778340290258,1.0000114568534897,-1.2000128316171403,44.262305858286,36.12541464687501,0.5540793465089635,1.5947029137169437,-0.3444984323819327,-1.3499453003972235,14.4952699882333,0.6659278869628906,-0.8046009724896521,-1.310452651977542,-3.5212387708368595,0.9003334668817757,-2.4158457114072007,-0.20505959254788308,2.034423343780581,15.384639111659471,-14.427698656338848,1.1053930594296584,6,0.7848453521728516,1.6410388946533203,-1.522120475769043,-2.853978157043457,0.047565460205078125,0,0.04659955333871291,4.6000064158085525,38.24332809448242,-1.8888908690731847,37.57740020751953,1.1176548288485488,38.10063171386719,0.04659955333871291
257,2000-06-20,38.10063171386719,38.48116302490234,37.95793151855469,38.43359375,3921670.0,0.008816161741039608,1.4444325634445874,1.1666488451668093,31.313170589450394,35.26716327617601,0.0804354644787253,1.1364358105364758,-0.5810244067113217,-1.64455297342176,13.789635165646672,0.7134971618652273,-0.9489534329694465,-0.8609493255615206,-3.016408652316237,1.2945100011931956,-1.9386789889388822,0.21678033781584105,1.523482373006651,42.30783466995682,15.080414351897474,1.0777296633773592,6,0.21404647827148438,1.3080730438232422,-1.5221223831176758,-2.85398006439209,-0.285400390625,1,0.03245943171765053,1.0000114568534897,37.76766586303711,4.6000064158085525,38.24332809448242,-1.8888908690731847,37.57740020751953,0.03245943171765053
258,2000-06-21,37.10173797607422,38.24332809448242,37.10173797607422,38.195762634277344,3755319.0,-0.02621724871373743,-1.08695500571843,3.285733926034554,25.833367305817177,33.77672543380425,0.9145099009169755,2.0335458157381723,0.5000899987780087,-0.6180366716409509,14.319605366094793,1.1415901184082031,-1.1344584421161414,-1.7290355682373075,-4.005382017180416,0.5473108807058011,-2.8672087927088583,-0.5908623437657567,2.3586390004512765,0.0,-22.688122446440573,1.1381732244715541,6,0.9037609100341797,2.0691356658935547,-0.45188045501708984,-1.783738136291504,0.1427001953125,2,0.07179489446738518,1.4444325634445874,38.10063171386719,1.0000114568534897,37.76766586303711,4.6000064158085525,38.24332809448242,0.07179489446738518
259,2000-06-22,36.86390686035156,37.4347038269043,36.43581008911133,37.38713455200195,4230492.0,-0.0064102419103931885,2.2307511983269688,0.47825950514658705,27.927961123803,32.47162095462127,1.012768705025863,2.0426892199581204,0.7976052452313951,-0.39393896264744654,14.766165553189056,0.9988937377929688,-1.296862235848721,-1.7551965713500977,-3.9291390887772124,0.4187459460770171,-2.8421678300636515,-0.6682253126365438,2.360606216128808,20.93021520878374,-0.33217926023724687,1.086971258713556,6,0.7610607147216797,1.9740028381347656,-0.19026470184326172,-1.5221223831176758,0.23783111572265625,3,0.038709692774532956,-1.08695500571843,37.10173797607422,1.4444325634445874,38.10063171386719,1.0000114568534897,37.76766586303711,0.038709692774532956
260,2000-06-23,37.10173797607422,37.72010040283203,36.81634140014648,36.81634140014648,2785352.0,0.006451598215664323,-5.333355610505649,-0.5454538826634528,28.57144902993437,31.62323851471633,0.6826777405233031,1.594394864556051,0.6541211590412388,-0.7080578115882759,15.093686358765943,0.903759002685554,-1.3087217443768253,-1.3318567276000977,-3.3451985538834847,0.6814850986832894,-2.3385276407417948,-0.32518581445840056,1.7881307419218686,32.55809182415519,13.880934268773359,1.0066709131416938,6,0.5232295989990234,1.7361717224121094,0.4756631851196289,-0.8561944961547852,0.7610626220703125,4,0.003846186273120722,2.2307511983269688,36.86390686035156,-1.08695500571843,37.10173797607422,1.4444325634445874,38.10063171386719,0.003846186273120722
261,2000-06-26,38.338462829589844,38.338462829589844,37.2920036315918,37.482269287109375,2991307.0,0.0333333401878142,1.4444454345365922,3.0000133663034743,44.27482598394828,32.32579841776477,-0.5858254634307727,0.17956320676876913,-0.46427327900315163,-1.9766784829009794,14.916243549020741,1.236724853515625,-1.2734969338691258,0.023783874511721592,-1.6787001391619825,1.7262678881854256,-0.8274581323251269,0.8750258813485701,0.25691885294007477,93.02319942854724,72.42059662934285,0.8512420068368513,6,-0.7134952545166016,0.4994468688964844,-0.6421442031860352,-1.9740018844604492,-0.4756622314453125,0,-0.017369707542080226,-5.333355610505649,37.10173797607422,2.2307511983269688,36.86390686035156,-1.08695500571843,37.10173797607422,-0.017369707542080226
262,2000-06-27,38.00549697875977,38.62385940551758,37.62496948242188,38.52872848510742,2408410.0,-0.008684903521303577,1.7999978613971293,-0.6111135863414725,43.939390257239076,34.09994673248124,-0.2492426884764356,0.5046883259032384,-0.0665433647777931,-1.6763494122248872,15.361088988552362,0.998889923095696,-1.2315636405196315,-0.2877771377563434,-1.9947248940943823,1.4191706185816955,-1.1412510159253628,0.565696740412676,-1.5696868896484446,71.73910011436892,47.99558123997879,0.8534738781690208,6,-0.38052940368653054,0.8324127197265554,-0.30917835235596414,-1.6410360336303782,-0.5232276916503977,1,-0.005006266741464205,1.4444454345365922,38.338462829589844,-5.333355610505649,37.10173797607422,2.2307511983269688,36.86390686035156,-0.005006266741464205
263,2000-06-28,38.00549697875977,38.48116302490234,37.81523132324219,38.05306625366211,2021088.0,0.0,-2.111099230111173,0.09091439319927025,46.40000513263043,36.252498228077286,-0.2952001664261772,0.3779623029895376,-0.008111187435311251,-1.6804566186068044,15.829974428397565,0.6659317016601491,-1.1598384750125774,-0.19502277374267152,-1.7370121047814209,1.3469665572960778,-0.9660174392620462,0.5759718917767032,-1.5259259033203207,71.73910011436892,44.3462846816398,0.7709946655193755,6,-0.4756622314453196,0.8324127197265554,0.11891841888427024,-1.6410360336303782,-1.6172523498535227,2,-0.005006266741464205,1.7999978613971293,38.00549697875977,1.4444454345365922,38.338462829589844,-5.333355610505649,37.10173797607422,-0.005006266741464205
264,2000-06-29,37.33956909179688,38.814125061035156,37.19687271118164,38.814125061035156,3290746.0,-0.01752188340899896,1.1935448821097618,30.998075380918674,43.60902527663567,37.34794450641604,0.37262952618632994,0.8910213250042105,0.7143157162183158,-1.0103979732985309,16.53347647842188,1.6172523498535156,-1.1018346694531544,-0.7348999023437415,-2.108475237896286,0.6386754332088032,-1.4216875701200138,-0.04811223456746916,-0.8171122497558656,26.19040799531097,-3.3721641798859743,0.6867876677762739,6,0.2853984832763601,1.498340606689446,1.4388837814330984,-0.761058807373054,-0.5232276916504048,3,-0.0025477241094102876,-2.111099230111173,38.00549697875977,1.7999978613971293,38.00549697875977,1.4444454345365922,38.338462829589844,-0.0025477241094102876
265,2000-06-30,37.1493034362793,37.86280059814453,37.1493034362793,37.482269287109375,2527228.0,-0.005095550381147396,-3.2857077390158675,0.2258075364898367,42.3357681325024,37.13388475910675,0.43738328614403343,0.9699261684907157,0.9600343722182174,-0.8246609782569863,17.52092794799962,0.7134971618652344,-1.00168753534237,-0.8228979110717773,-2.149056338359486,0.5032605162159314,-1.4859771247156317,-0.15981869742792298,-0.5351798654785114,0.0,-30.789471069784433,0.6630792136438541,6,0.4756641387939453,1.6886062622070312,1.7956295013427734,-0.49944496154785156,0.0,4,-0.0012803863277454086,1.1935448821097618,37.33956909179688,-2.111099230111173,38.00549697875977,1.7999978613971293,38.00549697875977,-0.0012803863277454086
266,2000-07-03,36.76877212524414,37.52983474731445,36.76877212524414,37.38713455200195,3260793.0,-0.010243295993096257,-1.461542257865515,1.8571346737698344,42.028993087336666,38.32453170331634,0.7390383868472981,1.206258285060855,1.3927401973985383,-0.4607905593956332,18.399434145365635,0.7610626220703125,-0.8546552631218134,-1.0726217269897447,-2.3261688612359563,0.180925407256467,-1.699395294112847,-0.4458481598666424,-0.06664849483397717,0.0,-32.31855311107027,0.6267735671231043,7,0.8561954498291016,2.0691375732421875,2.295077323913574,0.19026565551757812,0.4281005859375,0,0.0297542835853708,-3.2857077390158675,37.1493034362793,1.1935448821097618,37.33956909179688,-2.111099230111173,38.00549697875977,0.0297542835853708
267,2000-07-04,36.95903778076172,37.482269287109375,36.81634140014648,36.95903778076172,3192531.0,0.005174653504051774,-3.6667468655597393,-0.0,41.17646018200087,40.02931980067008,0.4132674897493729,0.8971545845978994,1.2334007312403372,-0.6439948965669231,19.325415909261896,0.7134971618652344,-0.7998215181165875,-0.7777101516723661,-1.9527248399686812,0.39730453662394893,-1.3652174958205237,-0.1902028075242086,-0.19026565551757812,9.30233859341225,-21.681570581293236,0.5875073441481589,7,0.6659297943115234,1.6648235321044922,2.176161766052246,0.07135009765625,0.5707969665527344,1,0.02445309379383387,-1.461542257865515,36.76877212524414,-3.2857077390158675,37.1493034362793,1.1935448821097618,37.33956909179688,0.02445309379383387
268,2000-07-05,37.10173797607422,37.52983474731445,36.91147232055664,37.05417251586914,3618725.0,0.0038610365388564993,-2.714269347539669,100.0,46.09376076869194,42.04774198343552,0.3023641109111068,0.6570209316838529,1.117788775864014,-0.7863272605515021,19.94331137053494,0.6183624267578125,-0.8215398964378053,-0.5517688751220717,-1.6531820085037126,0.5496442582595691,-1.1024754418128921,-0.0010623084312513242,-0.3329658508300781,16.279139164865335,-17.854686832443257,0.5507065666908212,7,0.6897106170654297,1.1891593933105469,1.997786521911621,0.07135009765625,0.0,2,0.010256428183514021,-3.6667468655597393,36.95903778076172,-1.461542257865515,36.76877212524414,-3.2857077390158675,37.1493034362793,0.010256428183514021
269,2000-07-06,36.673641204833984,37.4347038269043,36.57850646972656,37.10173797607422,3285522.0,-0.011538456002150088,-1.7692241256994097,-9.00016039778651,36.5853912979978,42.93818001322035,0.782971214454605,0.9976564115647193,1.580825304364076,-0.35958880075035893,20.426422404870692,0.8561973571777344,-0.8159114288036733,-0.8918680191040025,-2.0119249910107726,0.22818895280276763,-1.451896505057391,-0.3318395331506139,2.140483856201172,7.407550420292869,-23.231775392704765,0.5600284859533851,7,1.022674560546875,1.6172561645507812,2.4258832931518555,0.4994468688964844,0.09513092041015625,3,-0.0077820627172988655,-2.714269347539669,37.10173797607422,-3.6667468655597393,36.95903778076172,-1.461542257865515,36.76877212524414,-0.0077820627172988655
270,2000-07-07,37.0066032409668,37.24443817138672,36.57850646972656,36.91147232055664,3792814.0,0.009079055833946637,1.3333244225834047,-0.22221826185363072,43.33332442251194,42.833568728616314,0.4862271285741784,0.6058459040856903,1.2797251518258363,-0.687429810598708,20.73825441698337,0.6659317016601562,-0.6653761029072811,-0.501826286315918,-1.6131739756855978,0.6095214030537619,-1.057500131000758,0.053847558368921966,1.7628094482421872,44.99989975339334,11.91744858683193,0.5556738446848399,7,0.6897125244140625,1.2842941284179688,2.092921257019043,0.16648483276367188,0.6659317016601562,4,-0.005141294367965621,-1.7692241256994097,36.673641204833984,-2.714269347539669,37.10173797607422,-3.6667468655597393,36.95903778076172,-0.005141294367965621
271,2000-07-10,37.4347038269043,37.4347038269043,37.0066032409668,37.19687271118164,2135523.0,0.011568221572510806,2.6000384948513138,2.5000400994466276,44.262305858286,42.86944823984375,-0.09337254299695275,0.12812027017704253,0.8891179387125518,-1.0972350269492352,20.953275972307654,0.4281005859375,-0.5046840423631522,-0.03805103302001811,-1.1079624126127712,1.031860346572735,-0.5730067228163946,0.4969046567763584,1.290890737915042,90.0002004932133,55.685279324462876,0.5349556897963779,7,0.2616119384765625,0.5707950592041016,1.664820671081543,-0.2616157531738281,0.3805274963378906,0,-0.007623952147308932,1.3333244225834047,37.0066032409668,-1.7692241256994097,36.673641204833984,-2.714269347539669,37.10173797607422,-0.007623952147308932
272,2000-07-11,37.62496948242188,38.148197174072266,37.33956909179688,37.52983474731445,3532614.0,0.0050826007973072684,-2.399982356668048,0.4000096237128583,55.23810978636957,43.85145986803698,-0.3836359278036099,-0.0812983793984472,0.7239952301993853,-1.2648751891510344,20.392760500696834,0.8086280822753835,-0.3506266077096285,0.16172771453857848,-0.8987035180849716,1.2221589471621286,-0.368487901773193,0.69194333085035,1.0576833204955989,66.66682868148337,26.854182826052273,0.5302156163117737,7,0.07134628295897727,0.35674667358397727,1.4745550155639577,-0.45188140869141336,0.5707931518554616,1,-0.011377996504163157,2.6000384948513138,37.4347038269043,1.3333244225834047,37.0066032409668,-1.7692241256994097,36.673641204833984,-0.011377996504163157
273,2000-07-12,38.62385940551758,38.86169052124024,37.67253494262695,37.72010040283203,3847653.0,0.026548590918123338,-1.3809541994936232,9.499779461886295,65.28923757453884,46.260372345581786,-1.4366677299448511,-1.0951272916550394,-0.22535862623168867,-2.248772393909249,19.507623281495487,1.2367210388183594,-0.3597432835534491,1.1344562530517592,-0.014320890149015497,2.283233396252534,0.5600676814513719,1.7088448246521466,-2.0453529357910156,89.58335769886844,45.42490108308094,0.5743885716003863,7,-0.9037609100341797,-0.6421432495117188,0.4756650924682617,-1.4507713317871094,-0.3329620361328054,2,-0.028325099434440282,-2.399982356668048,37.62496948242188,2.6000384948513138,37.4347038269043,1.3333244225834047,37.0066032409668,-0.028325099434440282
274,2000-07-13,39.004390716552734,39.28978729248047,38.29089736938477,38.86169052124024,3575391.0,0.009852234263797888,1.7999978613971293,0.15789629191903484,66.12902078341207,48.90406708457174,-1.7390935159230025,-1.4369434588864038,-0.552444148688302,-2.611946006559428,19.258867622478405,0.998889923095696,-0.33344801961955994,1.4436380386352567,0.10953860775441626,2.7777374695160972,0.7765883231948365,2.110687754075677,-2.380220565795895,89.47373604635129,42.03659931571013,0.6670497154404195,7,-1.0702438354492188,-1.141592025756836,0.09513378143310547,-1.8313026428222656,-0.8086280822753906,3,-0.048780475877836627,-1.3809541994936232,38.62385940551758,-2.399982356668048,37.62496948242188,2.6000384948513138,37.4347038269043,-0.048780475877836627
275,2000-07-14,39.28978729248047,39.48005294799805,38.52872848510742,39.28978729248047,3148003.0,0.007317037151066685,3.9999799506786697,0.0,59.61536088834053,50.85810795134995,-1.8874136764012803,-1.728545655906089,-0.7845770241451788,-2.8568831589346644,19.0707411793623,0.951324462890625,-0.3202391718081188,1.6767116546630874,0.16027200233904892,3.193151306987126,0.9184918285010681,2.4349314808251066,-2.558992456054682,92.30768044417027,48.54511702589572,0.7582198261620202,7,-1.260507583618164,-1.3318557739257812,-0.1902627944946289,-2.11669921875,-0.8561935424804688,4,-0.06416464279812517,1.7999978613971293,39.004390716552734,-1.3809541994936232,38.62385940551758,-2.399982356668048,37.62496948242188,-0.06416464279812517
276,2000-07-17,39.52762222290039,39.57518768310547,39.19465637207031,39.24222183227539,2182152.0,0.006053352456439454,1.0,100.0,65.68629300977612,53.58142270999165,-1.891681298456163,-1.9265435195587628,-0.9652864093032036,-3.0418318847059993,18.909806681507984,0.38053131103515625,-0.22274571076201255,1.8265487670898466,0.08481539211044975,3.5682821420692434,0.9556820796001446,2.6974154545795486,-2.631871899780265,97.87238036085412,55.267253974321264,0.8708666874896995,7,-1.450775146484375,-1.5221233367919922,-0.5707969665527344,-2.354534149169922,-1.1415939331054688,0,-0.04693141595546546,3.9999799506786697,39.28978729248047,1.7999978613971293,39.004390716552734,-1.3809541994936232,38.62385940551758,-0.04693141595546546
277,2000-07-18,39.33735656738281,39.71788787841797,39.099525451660156,39.62275314331055,2843424.0,-0.004813485983160115,1.5999855645465262,-0.9999866338751069,63.20756215864091,55.482956197763755,-1.4847053799950132,-1.7274418058538856,-0.7127945378797946,-2.7916545292586434,19.138684557487906,0.6183624267578125,-0.09290924593297945,1.5744468688964872,-0.30905871835167886,3.4579524561446533,0.6326940752724042,2.5161996625205703,-2.2272512554638624,81.3953228131755,40.72083121620034,0.9417527936240814,7,-1.1891593933105469,-1.260507583618164,-0.5470132827758789,-2.1642684936523438,-1.2842903137207031,1,-0.038694141573374585,1.0,39.52762222290039,3.9999799506786697,39.28978729248047,1.7999978613971293,39.004390716552734,-0.038694141573374585
278,2000-07-19,39.76545333862305,39.76545333862305,38.718994140625,39.38492202758789,3755418.0,0.010882703074034161,4.499989975339335,-1.333342244202366,75.24752003544555,59.77874827970239,-1.67093504256151,-2.0508983204756674,-1.0478725247950251,-3.163577488131999,18.359015905479453,1.0464591979980469,0.09436726253788663,1.8693578720092745,-0.18615242033469315,3.924868164353242,0.8416027258372907,2.8971130181812583,-2.394569770054197,100.0,55.11837746106303,1.0277551461719854,7,-1.5934734344482422,-1.6648216247558594,-1.0583505630493164,-2.592365264892578,-1.9026527404785156,2,-0.03947372838878482,1.5999855645465262,39.33735656738281,1.0,39.52762222290039,3.9999799506786697,39.28978729248047,-0.03947372838878482
279,2000-07-20,38.29089736938477,39.71788787841797,37.72010040283203,39.57518768310547,8961380.0,-0.03708133179525652,1.545453661737366,-3.3749924815044823,59.375011747664004,61.561157982497065,0.06387068442588628,-0.48902703972208883,0.4508152172211197,-1.6454089203977205,17.017136924959296,2.0453529357910156,0.2543227044165519,0.3234523773193416,-1.6795964723394619,2.326501226978145,-0.6780720475100637,1.324976802148747,-0.6326654284094175,27.9070157802371,-21.716106424823867,1.0015244248294017,7,0.09513092041014914,-0.19026565551758523,0.39242172241210227,-1.117809295654304,-0.7134971618652415,3,0.0,4.499989975339335,39.76545333862305,1.5999855645465262,39.33735656738281,1.0,39.52762222290039,0.0
280,2000-07-21,37.24443817138672,38.5762939453125,37.10173797607422,38.52872848510742,8821444.0,-0.02732918970018039,1.137934276714776,1.0000000000000056,53.521145851394216,62.58991798173131,1.2824812553263385,0.5994027366063577,1.5020764818453358,-0.5488274693020543,16.23540908716533,1.4745559692382812,0.34851053558868017,-0.7301418304443388,-2.7211872768046064,1.2609036159159288,-1.7256645536244761,0.26538089273579857,2.521015167236328,5.357186331498818,-48.45505091488322,0.9955227231801347,7,1.189157485961914,0.8561935424804688,1.2961816787719727,-0.07135009765625,0.5232276916503906,4,0.025542725561141344,1.545453661737366,38.29089736938477,4.499989975339335,39.76545333862305,1.5999855645465262,39.33735656738281,0.025542725561141344
281,2000-07-24,37.67253494262695,37.72010040283203,37.24443817138672,37.72010040283203,3252936.0,0.011494246987168166,19.00032079557302,0.03703637697560512,55.10205529038281,62.57480081551056,0.9964567238280466,0.12528157182234878,1.0715878919238193,-0.9344367442008661,16.240319825148426,0.4756622314453125,0.5661245557208474,-0.2687486648559556,-2.2564419517385943,1.718944622026683,-1.2625953082972785,0.7250979785853673,2.0453529357910156,21.428602116352106,-36.44352552860346,0.9938466434413206,7,0.7610607147216797,0.4280967712402344,1.2723989486694336,-0.4994468688964844,0.09513092041015625,0,0.020201953718593568,1.137934276714776,37.24443817138672,1.545453661737366,38.29089736938477,4.499989975339335,39.76545333862305,0.020201953718593568
282,2000-07-25,37.81523132324219,38.43359375,37.52983474731445,37.81523132324219,3797733.0,0.0037878093638390453,-2.166677805252957,-0.0,55.10203079582057,61.44288895120854,0.9874255456964249,-0.0341508235892789,0.9158409845365654,-1.0364225145467003,16.27981880377033,0.9037590026855469,0.7286502364123137,-0.11653900146484375,-2.1047594506017973,1.8716814476721098,-1.110649226033317,0.8775712231036294,1.8503335571289057,26.78564523820776,-34.84622907704764,0.9941102245684754,7,0.6183643341064453,0.285400390625,1.1653766632080078,-0.6421432495117188,-0.5707931518554688,1,0.015094366650136193,19.00032079557302,37.67253494262695,1.137934276714776,37.24443817138672,1.545453661737366,38.29089736938477,0.015094366650136193
283,2000-07-26,37.81523132324219,38.148197174072266,37.62496948242188,37.81523132324219,2903634.0,0.0,-1.750040099446693,0.0,58.69564080376439,60.61695784235879,0.9618028544953603,-0.0517912734213013,0.9025213841734754,-0.9846656325117138,16.321452356278073,0.5232276916503835,0.8663007438104486,-0.10702571868896626,-2.0955815713831996,1.881530134005267,-1.101303645036083,0.8872522076581504,1.7990570190429693,27.272647738142453,-39.51555593935102,0.994277926347115,7,0.6183643341064453,0.285400390625,1.0464601516723633,-0.6421432495117188,-0.7134933471679688,2,0.006289395095508521,-2.166677805252957,37.81523132324219,19.00032079557302,37.67253494262695,1.137934276714776,37.24443817138672,0.006289395095508521
284,2000-07-27,37.24443817138672,38.148197174072266,37.24443817138672,37.86280059814453,3150290.0,-0.01509426577286721,-1.9230721776681061,-100.0,51.74827645576605,59.74283734985051,1.404378156692836,0.5391520947458446,1.3917500791395128,-0.3725042564560255,15.914815521555575,0.9037590026855469,0.910838260448493,-0.6730623245239258,-2.6679317428085767,1.3218070937607251,-1.6704970336662512,0.3243723846183997,2.3195991635742175,9.677502806910432,-57.393740069541174,0.997434709142324,7,1.189157485961914,0.8561935424804688,1.3437480926513672,-0.07135009765625,-0.1427001953125,3,0.016602812584051163,-1.750040099446693,37.81523132324219,-2.166677805252957,37.81523132324219,19.00032079557302,37.67253494262695,0.016602812584051163
285,2000-07-28,37.10173797607422,37.57740020751953,37.10173797607422,37.482269287109375,1851178.0,-0.003831449803480491,-1.4999899753393349,0.6153855644663788,47.44524180127063,57.71605388223879,1.3455639329777043,0.7147517900239819,1.4618134847959112,-0.18656713799368418,15.496436327587999,0.4756622314453125,0.7993030313739382,-0.8133842468261747,-2.8122193088048775,1.185450815152528,-1.8128017778155296,0.1860332841631802,2.4130533717089833,0.0,-61.520050922244025,0.9994175309893527,7,1.331857681274414,1.070241928100586,1.1297006607055664,0.07135009765625,-0.19026565551757812,4,0.012820483820786377,-1.9230721776681061,37.24443817138672,-1.750040099446693,37.81523132324219,-2.166677805252957,37.81523132324219,0.012820483820786377
286,2000-07-31,37.86280059814453,37.86280059814453,36.91147232055664,37.24443817138672,3483036.0,0.02051285636702782,2.076927822331894,-1.6249974938348337,51.67784945912453,56.43497469340363,0.3615302965720346,0.0420072093295758,0.647727489382504,-0.8805409211334307,14.568726927473822,0.9513282775878906,0.6595303234538932,-0.10702304840087606,-2.0322925013003825,1.8182464044986304,-1.0696577748506328,0.8556116780488807,1.603729682204488,62.500156635715456,1.5637578375786632,0.9626347264497548,7,0.4756622314453125,0.30917930603027344,0.3686380386352539,-0.6897125244140625,-0.9513282775878906,0,-0.0025126174927504463,-1.4999899753393349,37.10173797607422,-1.9230721776681061,37.24443817138672,-1.750040099446693,37.81523132324219,-0.0025126174927504463
287,2000-08-01,37.86280059814453,37.86280059814453,37.86280059814453,37.86280059814453,0.0,0.0,1.0,0.0,43.75001957945216,52.93525242051548,0.1456886865951006,0.11930317051499628,0.578276527456886,-0.8089734373541546,13.590882958613376,0.0,0.5460593131648253,-0.15221118927001953,-2.01912946164407,1.714707083104031,-1.0856703254570448,0.7812479469170057,1.5015273638127908,76.92319555829735,18.800357169322012,0.9334591361870266,8,0.45187950134277344,0.30917930603027344,0.3686380386352539,-0.6897125244140625,-1.1891593933105469,1,-0.0025126174927504463,2.076927822331894,37.86280059814453,-1.4999899753393349,37.10173797607422,-1.9230721776681061,37.24443817138672,-0.0025126174927504463
288,2000-08-02,37.482269287109375,38.00549697875977,37.0066032409668,38.00549697875977,4549052.0,-0.01005026846993995,2.818199050750501,-100.0,37.50000783178086,50.504696429861795,0.1880685461698306,0.5584359518027924,0.9065046833308372,-0.3568418767648467,12.964966530433308,0.9988937377929759,0.355155849463614,-0.5517690658569308,-2.386984729816774,1.2834465981029126,-1.4693768978368524,0.36583876612299093,1.783944449191921,46.15391733497841,-7.67263762049177,0.9176078319799214,8,0.2616138458251953,0.6897106170654297,0.7491693496704102,-0.30918121337890625,-1.1891593933105469,2,-0.006345163199722559,1.0,37.86280059814453,2.076927822331894,37.86280059814453,-1.4999899753393349,37.10173797607422,-0.006345163199722559
289,2000-08-03,36.38824462890625,37.38713455200195,36.340675354003906,37.38713455200195,4197096.0,-0.029187791428075927,1.0952442782782705,1.9090922346730954,28.965541653438706,47.77629596342229,1.099436768894897,1.7180694477085439,1.8899654735955096,0.7803632611678495,12.19740244749907,1.1415939331054688,0.1440014181019862,-1.631523895263669,-3.5150794666087037,0.2520316760813657,-2.573301680936183,-0.6897461095911552,2.783779450765259,2.857319618810179,-44.19722090998066,0.9417777856725158,8,0.9988899230957031,1.6648197174072266,1.7956275939941406,1.6410369873046875,-1.9026527404785227,3,0.019607797915076608,2.818199050750501,37.482269287109375,1.0,37.86280059814453,2.076927822331894,37.86280059814453,0.019607797915076608
290,2000-08-04,36.81634140014648,36.95903778076172,36.43581008911133,36.57850646972656,3106698.0,0.011764699715692162,1.0,-0.2380992388859327,30.872473106936,45.08412016526154,0.6752367278440303,1.3438898226013762,1.3632003611521029,0.4150836779026079,11.388358247754226,0.5707931518554688,-0.18203950212761555,-1.1939140319824304,-3.1007927451779764,0.7129646812131156,-2.147353388580207,-0.24047467538465384,2.1858017559849756,28.571592239638516,-11.556860591038646,0.9534393565977743,8,0.5707931518554759,1.2367229461669993,1.4150972366333079,1.6886043548584055,-2.568584442138672,4,0.007751899430360254,1.0952442782782705,36.38824462890625,2.818199050750501,37.482269287109375,1.0,37.86280059814453,0.007751899430360254
291,2000-08-07,37.1493034362793,37.38713455200195,36.91147232055664,37.0066032409668,2590456.0,0.009043865399713358,-1.8571559506897026,0.5999967921471943,34.868394324760814,42.835938335143794,0.29083326428157363,1.0418670765468292,0.936471650397408,0.12852529626296416,10.639262477225458,0.5707931518554759,-0.33096395242592536,-0.846681976318358,-2.775837316286953,1.0824733636502373,-1.811259646302652,0.11789569366593611,1.6931516517245058,48.57145475834204,13.098579691820703,0.9645776699842965,8,0.09513282775878906,0.9037609100341797,1.0821352005004883,1.355642318725586,-3.0442428588867188,0,-0.006402034324293537,1.0,36.81634140014648,1.0952442782782705,36.38824462890625,2.818199050750501,37.482269287109375,-0.006402034324293537
292,2000-08-08,37.19687271118164,37.52983474731445,37.10173797607422,37.19687271118164,2642036.0,0.0012804890133117919,-3.4998997554031837,0.0,31.25,39.78642269028108,0.16352154370482452,1.012492451519016,0.8673603016041938,0.11063887259882677,10.888044998191768,0.4280967712402344,-0.3655802647178419,-0.7777078628540011,-2.7335119911405172,1.178096265432515,-1.7556099269972592,0.20019420128925702,1.4954755927821708,51.42877437715222,23.12185088450964,0.9779020641432588,8,0.04756355285644531,0.8561916351318359,1.0345659255981445,1.3080730438232422,-3.1393814086914062,1,-0.007672698531433486,-1.8571559506897026,37.1493034362793,1.0,36.81634140014648,1.0952442782782705,36.38824462890625,-0.007672698531433486
293,2000-08-09,37.52983474731445,37.72010040283203,37.38713455200195,37.52983474731445,3043492.0,0.008951344881009904,-1.3333244225834047,0.0,43.33331551166669,38.8514270298256,-0.23935177263506802,0.6254326638044034,0.4702778811939865,-0.20255474729442113,11.673958715339424,0.5232276916503906,-0.4415085305282318,-0.39004459381103374,-2.330524612872779,1.5504354252507113,-1.3602846033419098,0.5801954157198423,1.0214131796517663,86.20688701577399,55.45967975940978,0.970240009530873,8,-0.3567485809326172,0.5232295989990234,0.5945796966552734,0.9751110076904297,-3.710174560546875,2,-0.022813677391471443,-3.4998997554031837,37.19687271118164,-1.8571559506897026,37.1493034362793,1.0,36.81634140014648,-0.022813677391471443
294,2000-08-10,37.10173797607422,37.95793151855469,37.10173797607422,37.67253494262695,2630237.0,-0.011406838695735777,-1.9999933168928898,-100.0,48.59811753207526,38.979524333248335,0.18592640525653792,0.9525148226012021,0.827957722850833,0.2566927408389432,12.115117988129287,0.8561935424804688,-0.5445773221006647,-0.7230087280273452,-2.625811859312144,1.1797944032574534,-1.6744102936697445,0.22839283761505413,1.3168755965142651,43.749984336428454,9.38664952886117,0.9514015656423995,8,0.07134819030761719,0.9513263702392578,0.9394350051879883,1.403207778930664,-3.1869430541992188,3,-0.021794884185664,-1.3333244225834047,37.52983474731445,-3.4998997554031837,37.19687271118164,-1.8571559506897026,37.1493034362793,-0.021794884185664
295,2000-08-11,36.76877212524414,37.24443817138672,36.53094100952149,37.10173797607422,3249919.0,-0.008974400364877733,1.3076847150850166,0.5833350041101109,40.95234894612867,37.78780205402657,0.5215395106653489,1.1456676584086125,1.1066538379515976,0.6017208612800573,12.570443176863904,0.7134971618652273,-0.6913957200297745,-0.9299238204956026,-2.7565742698702707,0.8967266288790654,-1.8432490451829366,-0.016598595808268612,1.5251651542292706,16.6666221125593,-18.5342484969963,0.9133252246873353,8,0.4043140411376953,1.284292221069336,1.2248344421386719,1.7361736297607422,-3.472339630126946,4,-0.06209563455204048,-1.9999933168928898,37.10173797607422,-1.3333244225834047,37.52983474731445,-3.4998997554031837,37.19687271118164,-0.06209563455204048
296,2000-08-14,37.67253494262695,38.148197174072266,37.05417251586914,37.05417251586914,5120885.0,0.024579630081319026,-2.5384577421344847,-1.8571346737698344,48.76035358439319,38.34450583235335,-0.4604745840938591,0.1009776720567146,0.1518703941601629,-0.28080434554905764,12.508983490411445,1.379425048828125,-0.7232126758044757,0.06659336090088175,-1.5447311668272548,1.6779178886290183,-0.73906890296319,0.8722556247649536,0.5042066213182892,70.58831854399286,32.90513168291538,0.8056622638640693,8,-0.4280986785888672,0.38052940368652344,0.3210716247558594,0.8324108123779297,-6.944684982299805,0,-0.09090914614147638,1.3076847150850166,36.76877212524414,-1.9999933168928898,37.10173797607422,-1.3333244225834047,37.52983474731445,-0.09090914614147638
297,2000-08-15,37.81523132324219,38.195762634277344,37.76766586303711,38.148197174072266,3446329.0,0.0037878093638390453,1.0,-0.5384639111659469,50.0,39.73339385104437,-0.682388743577981,-0.17033241452614334,-0.030506276418023504,-0.41336973477538663,12.260341741844211,0.5232276916503906,-0.7040161232270492,0.2853960037231431,-1.1110583835909509,1.681850391037237,-0.4128311899339039,0.9836231973801901,-1.4745559692382812,77.14281786248652,36.56712942394323,0.6982271936570479,8,-0.5470123291015625,0.23783302307128906,0.035676002502441406,0.6897144317626953,-6.611719131469727,1,-0.09811313103271291,-2.5384577421344847,37.67253494262695,1.3076847150850166,36.76877212524414,-1.9999933168928898,37.10173797607422,-0.09811313103271291
298,2000-08-16,38.195762634277344,38.195762634277344,37.67253494262695,37.86280059814453,2611894.0,0.010062911100090721,2.1428669630172767,-0.9999885432777682,58.33331105627986,42.99647934024894,-1.062836117104375,-0.7109409059603635,-0.43791359965933907,-0.7784164315679263,12.589885260860578,0.5232276916503906,-0.7685155418021736,0.7444118499755845,-0.2380852780357614,1.7269089779869304,0.25316328596991156,1.2356604139812575,-1.8179855346679688,100.0,53.222594364749,0.4912485640056724,8,-0.8799762725830078,-0.1426982879638672,-0.3567466735839844,0.30918312072753906,-6.136054992675788,2,-0.10834372837141293,1.0,37.81523132324219,-2.5384577421344847,37.67253494262695,1.3076847150850166,36.76877212524414,-0.10834372837141293
299,2000-08-17,38.29089736938477,38.76655960083008,38.05306625366211,38.29089736938477,3439733.0,0.0024907143763128747,-1.9999999999999103,0.0,60.504205644952094,46.28889406669517,-0.960727673497729,-0.8496369703340818,-0.5486388713623782,-0.8603941457454667,12.61730940239051,0.7134933471679688,-0.7720613177773785,0.8395465850830135,-0.14295054292833242,1.8220437130943594,0.34829802107734054,1.3307951490886865,-1.8767605590820367,78.72346234306079,24.953797132914524,0.4912485640056724,8,-0.6421470642089915,-0.23783302307129617,-0.4399900436401438,0.21404838562011008,-5.755527496337898,3,-0.11677023757066973,2.1428669630172767,38.195762634277344,1.0,37.81523132324219,-2.5384577421344847,37.67253494262695,-0.11677023757066973
300,2000-08-18,38.195762634277344,38.814125061035156,38.10063171386719,38.38602828979492,4516503.0,-0.002484526131359188,-2.75002255571261,-100.0,53.33330787385336,48.34055112770546,-0.7256550099766699,-0.7163023057849358,-0.4613209975789516,-0.7494840208582474,12.029202925929786,0.7134933471679688,-0.701512553037567,0.6968456268310561,-0.3343788004684356,1.7280700541305478,0.18123341318131025,1.212457840480802,-1.687528912353514,64.86482385810677,11.695558043113294,0.5156122136497464,8,-0.5232295989990234,-0.1426982879638672,-0.2972898483276367,0.30918312072753906,-5.4225616455078125,4,-0.112079650127487,-1.9999999999999103,38.29089736938477,2.1428669630172767,38.195762634277344,1.0,37.81523132324219,-0.112079650127487
301,2000-08-21,38.43359375,38.62385940551758,38.00549697875977,38.48116302490234,2278654.0,0.006226636132386609,2.7143119013793626,0.2500150369909605,55.45451496628793,51.029941679515225,-0.8517185545046857,-0.9425167063222943,-0.7043665230288809,-0.9737941003883321,11.400995304081647,0.6183624267578054,-0.4464622584055107,0.8966238021850614,-0.2146372209841303,2.007884825354253,0.34099329060046557,1.4522543137696573,-1.78700654772949,66.66655528117596,15.820321150848244,0.5556305115845945,8,-0.7610607147216797,-0.38052940368652344,-0.4399881362915039,0.07135200500488281,-6.278755187988281,0,-0.13366330737371668,-2.75002255571261,38.195762634277344,-1.9999999999999103,38.29089736938477,2.1428669630172767,38.195762634277344,-0.13366330737371668
302,2000-08-22,38.38602828979492,38.86169052124024,38.29089736938477,38.62385940551758,2836696.0,-0.0012376011599247727,-1.6666785478784012,4.999679230153112,59.22328434025182,52.79549377158024,-0.6903275629443328,-0.8959308328472986,-0.651941570359412,-0.9044924722231613,11.736910172814099,0.5707931518554688,-0.21867703642683978,0.8205184936523438,-0.34864317261259714,1.9896801599172846,0.2359376605198733,1.4050993267848142,-1.6093888159985354,59.999999999999645,8.206605521354547,0.5845808331324702,8,-0.6897125244140554,-0.3329639434814453,-0.34485530853271484,0.11891746520996094,-6.136054992675781,1,-0.19950431630103627,2.7143119013793626,38.43359375,-2.75002255571261,38.195762634277344,-1.9999999999999103,38.29089736938477,-0.19950431630103627
303,2000-08-23,38.05306625366211,38.52872848510742,37.86280059814453,38.48116302490234,2678123.0,-0.008674042378625901,1.5454611733656067,1.8000032079042463,70.11494040963358,55.186251869086725,-0.30769756026941053,-0.5736484714094701,-0.327089612779659,-0.5302437561280371,12.105414592161775,0.6659278869628906,-0.042547515847154216,0.4756647109985366,-0.7089278189295527,1.6602572409266259,-0.11663155396551161,1.0679609759625848,-1.1096226960702111,19.047709974680316,-37.32737241056657,0.5922962649640462,8,-0.3567504882812429,-1.9073486328125e-06,0.059456825256347656,0.45187950134277344,-6.136058807373043,2,-0.18000005613819536,-1.6666785478784012,38.38602828979492,2.7143119013793626,38.43359375,-2.75002255571261,38.195762634277344,-0.18000005613819536
304,2000-08-24,37.86280059814453,38.338462829589844,37.76766586303711,38.148197174072266,2404226.0,-0.00500000852097604,-1.3999903763643509,0.6666636963902342,63.41462937552631,57.682060805686454,0.00209860843925469,-0.35276796392867027,-0.13044425558858563,-0.30089768608780787,12.10879434712524,0.5707969665527344,0.16067148701739598,0.2544809341430678,-0.9257912783510989,1.4347531466372345,-0.33565517210401197,0.8446170403901476,-0.7658972834607667,8.695849256604033,-49.08132594092261,0.5901361062470818,8,0.09513092041015625,0.16648101806640625,0.27350521087646484,0.6421451568603516,-5.898225784301761,3,-0.15326634229025726,1.5454611733656067,38.05306625366211,-1.6666785478784012,38.38602828979492,2.7143119013793626,38.43359375,-0.15326634229025726
305,2000-08-25,37.57740020751953,38.24332809448242,37.482269287109375,38.148197174072266,2636907.0,-0.007537751727720532,1.0,2.000013366303549,55.55554455455345,58.43708202459315,0.46294963548172774,-0.0315211167895626,0.13668286418646858,0.025358281816664885,12.081266920444943,0.7610588073730469,0.22820167202270625,-0.05470256805419638,-1.210918731813571,1.1015135957051783,-0.6328106499338801,0.5234055138254874,-0.33931391631124797,6.896437292419636,-49.89526611759577,0.578108081879686,8,0.5945796966552734,0.023782730102539062,0.6659297943115234,0.9275455474853516,-4.851764678955085,4,-0.13417719976976228,-1.3999903763643509,37.86280059814453,1.5454611733656067,38.05306625366211,-1.6666785478784012,38.38602828979492,-0.13417719976976228
306,2000-08-28,37.76766586303711,37.86280059814453,37.482269287109375,37.67253494262695,1480669.0,0.005063300134305226,1.6666488451668093,-0.16666332511311158,57.142816225835745,59.23072827190823,0.3213955883606232,-0.24167001185638526,-0.05468755241356149,-0.10430263691628028,12.44091932004311,0.38053131103515625,0.29993645445205175,0.14031982421875,-1.0126784153206998,1.2933180637581998,-0.43617929555097845,0.7168189439884785,-0.39969123342626744,20.689588420578033,-35.26112536517214,0.5764991197697251,8,0.4043140411376953,-0.16648292541503906,0.4994478225708008,0.7372798919677734,-4.851764678955078,0,-0.13224182008969787,1.0,37.57740020751953,-1.3999903763643509,37.86280059814453,1.5454611733656067,38.05306625366211,-0.13224182008969787
307,2000-08-29,37.76766586303711,38.05306625366211,37.57740020751953,38.05306625366211,2132790.0,0.0,2.3333244225834044,-3.0000801988932553,53.246741073102434,58.665553829332964,0.35083267809737606,-0.2626277663776193,-0.06654921810405767,-0.05599411372477903,12.716930880493601,0.4756660461425781,0.4545266521970177,0.14507656097411825,-1.0046118855630723,1.2947650075113089,-0.4297676622944735,0.71992078424271,-0.2853965759277344,27.27259471498926,-23.824350909801794,0.5748442232685943,8,0.4043140411376953,-0.16648292541503906,0.4994478225708008,1.0702438354492188,-4.6614990234375,1,-0.14861461974854573,1.6666488451668093,37.76766586303711,1.0,37.57740020751953,-1.3999903763643509,37.86280059814453,-0.14861461974854573
308,2000-08-30,37.24443817138672,38.00549697875977,37.19687271118164,37.91036605834961,1602777.0,-0.013853853016700945,-1.1249981203667225,2.3333110564585113,51.898748312302665,57.709391903483024,0.810116047126094,0.2549395271109205,0.47069455201923915,0.5107114800427865,12.2351109777051,0.8086242675781321,0.48967896709204695,-0.3662595748901367,-1.5269265454435796,0.7944073956633062,-0.9465930601668546,0.2140739103865812,1.6172523498535227,4.1665970507349765,-45.88265534985104,0.5803334852767201,8,0.7848434448242188,0.35674476623535156,1.0226755142211914,1.5934715270996094,-4.138271331787109,2,-0.13409961646581126,2.3333244225834044,37.76766586303711,1.6666488451668093,37.76766586303711,1.0,37.57740020751953,-0.13409961646581126
309,2000-08-31,37.10173797607422,37.482269287109375,37.0066032409668,37.2920036315918,2461252.0,-0.003831449803480491,-1.4999849631597413,0.28571510405627576,54.66668377543457,57.8575447814365,0.8564607975098184,0.47835929295578694,0.6337087989865893,0.6858682094381763,11.19185184961177,0.4756660461425781,0.5027855285344742,-0.5446344375610366,-1.584689791779006,0.4954209166569328,-1.0646621146700213,-0.0246067604520519,1.7266561889648528,7.692473781616287,-44.6553075245564,0.5200276771089862,8,0.8324089050292969,0.49944496154785156,1.1653757095336914,1.7361717224121094,-3.948005676269524,3,-0.13974360266164965,-1.1249981203667225,37.24443817138672,2.3333244225834044,37.76766586303711,1.6666488451668093,37.76766586303711,-0.13974360266164965
310,2000-09-01,37.10173797607422,37.57740020751953,37.05417251586914,37.4347038269043,2863044.0,0.0,-1.4444365237072614,1.7500050123303326,39.28569894182401,56.06100966760717,0.7654484597340812,0.5279026105485656,0.6467745016372675,0.7338441878476658,10.036091909315346,0.5232276916503906,0.4250967321047412,-0.5589042663574233,-1.5580354195600066,0.44022688684516,-1.058469842958715,-0.05933868975613166,1.6537845520019587,9.09107478747758,-39.25782370826899,0.4995655766012912,9,0.8324089050292969,0.49944496154785156,1.1653757095336914,1.7361717224121094,-4.566368103027344,4,-0.13846152343440754,-1.4999849631597413,37.10173797607422,-1.1249981203667225,37.24443817138672,2.3333244225834044,37.76766586303711,-0.13846152343440754
311,2000-09-04,36.91147232055664,37.38713455200195,36.57850646972656,37.10173797607422,2755452.0,-0.005128214091757011,1.1250081450776164,0.5714269347539669,33.33338023234718,53.18435365561777,0.8013674138023106,0.7372354296114381,0.8082949045010253,0.9752640435836355,9.660036244967053,0.8086280822753906,0.31287695114969694,-0.7372783660888658,-1.7672205776879082,0.29266384551017666,-1.2522494718883834,-0.2223072602893481,1.7740934360351588,22.580695232403823,-21.211965277311837,0.5149711057995207,9,0.6421451568603516,0.6897106170654297,1.3913154602050781,1.9264373779296875,-3.9955711364746094,0,-0.11340205439762507,-1.4444365237072614,37.10173797607422,-1.4999849631597413,37.10173797607422,-1.1249981203667225,37.24443817138672,-0.11340205439762507
312,2000-09-05,36.91147232055664,37.33956909179688,36.81634140014648,37.1493034362793,2217703.0,0.0,-1.4444583058580167,1.2499949876696674,22.449029694284718,47.88814135391234,0.6372150522403714,0.7533840446372722,0.7896911138351896,1.001114601644332,9.468840735414418,0.5232276916504048,0.2523439269938095,-0.72300834655762,-1.786668617964473,0.340651924849233,-1.254838482261043,-0.19117821085419706,1.647669878823244,23.333431352368514,-12.79792966355771,0.5318301357034257,9,0.5470123291015625,0.6897106170654297,1.3437490463256836,1.9264373779296875,-4.946897506713871,1,-0.10824740616616924,1.1250081450776164,36.91147232055664,-1.4444365237072614,37.10173797607422,-1.4999849631597413,37.10173797607422,-0.10824740616616924
313,2000-09-06,36.673641204833984,37.0066032409668,36.43581008911133,36.91147232055664,3526475.0,-0.0064432844525197375,1.6666785478783126,1.0,17.307680444170217,42.7651470282061,0.736218505986372,0.9737047816363429,1.0057712506855268,1.2598782542676759,9.697683637952572,0.5707931518554688,0.143934840484917,-0.91802978515625,-2.0650745836425983,0.22901501333009833,-1.4915521843994242,-0.34450738591307584,1.7666628507667,20.833319410146995,-9.501037710481391,0.5735223992431725,9,0.6659278869628906,0.9275417327880859,1.5696887969970703,2.1642684936523438,-4.994464874267575,2,-0.09727625204459223,-1.4444583058580167,36.91147232055664,1.1250081450776164,36.91147232055664,-1.4444365237072614,37.10173797607422,-0.09727625204459223
314,2000-09-07,36.29310989379883,36.626075744628906,35.008819580078125,36.626075744628906,7942077.0,-0.010376152968006869,8.714246434095205,1.4000096237128283,15.517238995319516,38.31644641051344,0.9729941924742249,1.360292461270035,1.3811494483791407,1.661620296774096,10.079532772049083,1.6648216247558594,-0.004077826719537825,-1.2581296920776381,-2.528286209567888,0.012026825412611686,-1.893207950822763,-0.6230514333325132,1.9868346444827054,50.0,23.040714989682847,0.6350782587451258,9,0.23783302307128906,0.6421451568603516,1.6648216247558594,2.5447998046875,-4.613933563232418,3,-0.08781124195542556,1.6666785478783126,36.673641204833984,-1.4444583058580167,36.91147232055664,1.1250081450776164,36.91147232055664,-0.08781124195542556
315,2000-09-08,34.48559188842773,36.53094100952149,34.390457153320305,36.340675354003906,10264350.0,-0.049803337621390775,-1.093021520878366,5.571392564587293,4.395615048572338,32.4556462797064,2.565619712941995,3.1494647512309797,3.1685383464213643,3.4800537401285823,10.051187323552039,2.140483856201186,-0.23570454351248316,-2.95148868560792,-4.797591743580753,-1.105385627635087,-3.87454021459434,-2.0284371566215,3.467240154033469,3.1746738954708724,-17.986873387156006,0.9230515289864172,9,1.7361698150634837,2.140481948852546,3.2345075607299876,4.30475044250489,-3.091814041137688,4,-0.03862075480484828,8.714246434095205,36.29310989379883,1.6666785478783126,36.673641204833984,-1.4444583058580167,36.91147232055664,-0.03862075480484828
316,2000-09-11,34.247756958007805,35.008819580078125,34.10506057739258,34.818553924560554,6462296.0,-0.0068966463208576245,-1.111118536835305,0.30769341495664837,4.210532536086717,27.00717866448243,2.5162591438471793,3.2860457381400536,3.395333026634326,3.7275319256963613,11.329391908395475,0.9037590026855469,-0.4412314863733826,-3.018084716796885,-5.344968765385509,-0.6912006682082605,-4.181526741091197,-1.8546426925025727,3.2775900977564874,4.411686659031952,-11.3480809213954,1.1634420242943115,9,1.8075218200683665,2.235618591308601,3.4723424911499094,4.542585372924812,-3.4723415374755753,0,-0.049999977722936406,-1.093021520878366,34.48559188842773,8.714246434095205,36.29310989379883,1.6666785478783126,36.673641204833984,-0.049999977722936406
317,2000-09-12,34.10506057739258,34.29532241821289,33.81966018676758,34.247756958007805,4071141.0,-0.004166590553366545,3.0000641591146042,0.2499949876696487,4.395611174759836,21.729052315866564,2.3297795615451875,3.306035905722446,3.518969617399044,3.866987750034532,12.798369791027698,0.4756622314453125,-0.6098463322559837,-2.9752725601196275,-5.678829256332058,-0.2717158639071968,-4.327050908225843,-1.6234942120134122,2.941446371399671,8.955302488036216,-6.12465756563039,1.3517783481062158,9,1.5934696197509766,2.235614776611328,3.543689727783203,4.685281753540039,-4.233404159545898,1,-0.03486753499856887,-1.111118536835305,34.247756958007805,-1.093021520878366,34.48559188842773,8.714246434095205,36.29310989379883,-0.03486753499856887
318,2000-09-13,34.057491302490234,34.866119384765625,34.00992584228516,34.342891693115234,5383529.0,-0.001394786406973214,-3.4999899753394654,2.0000534659289366,4.545458687880085,16.16002730613829,2.0984095911536045,3.1912997185812344,3.5419330141050622,3.9079689568611187,13.891848131062034,0.8561935424804616,-0.8231477629306241,-2.8159282684326143,-5.780842917503172,0.14898638063794323,-4.29838559296789,-1.3334709438973391,2.4727201643780674,8.47455092872629,-7.1067346308614585,1.4824573245352786,9,1.6410388946533203,2.283184051513672,3.591259002685547,4.732851028442383,-3.3772087097167933,2,-0.06145245608546723,3.0000641591146042,34.10506057739258,-1.111118536835305,34.247756958007805,-1.093021520878366,34.48559188842773,-0.06145245608546723
319,2000-09-14,33.81966018676758,34.247756958007805,33.62939453125,34.247756958007805,5064233.0,-0.006983224736381799,1.8888908690732473,1.499986633875082,4.59770856628225,12.305806153300317,2.035804431467163,3.2432657237064575,3.7656882633161572,4.143838144841013,15.83795883411791,0.6183624267578054,-1.0453710571769719,-2.830197525024417,-6.011475640642367,0.3510805905935328,-4.420836582833388,-1.2395584672154456,2.2768630752846093,6.557387825506181,-9.704323727968541,1.5906390578089737,9,1.6886043548583984,2.425882339477539,3.793415069580078,4.756633758544922,-3.377208709716797,3,-0.06329111068474491,-3.4999899753394654,34.057491302490234,3.0000641591146042,34.10506057739258,-1.111118536835305,34.247756958007805,-0.06329111068474491
320,2000-09-15,33.914794921875,34.29532241821289,33.676963806152344,33.72452926635742,8667538.0,0.002813000916687125,-3.333328877898817,-0.4444454345365997,2.3529911263957928,8.863540697083497,1.6104129934827256,2.962875510738293,3.6465589179058,4.043477222251084,17.802464421173546,0.6183586120605469,-1.243395102950707,-2.521014404296878,-5.837541815849789,0.7955130072560337,-4.179278110073334,-0.8627506985204221,1.7376451686327954,20.689807747616204,4.782135737852569,1.6582637057764553,9,1.5696868896484375,2.330747604370117,3.6982803344726562,4.328535079956055,-2.806415557861328,4,-0.06591868228772979,1.8888908690732473,33.81966018676758,-3.4999899753394654,34.057491302490234,3.0000641591146042,34.10506057739258,-0.06591868228772979
321,2000-09-18,33.296432495117195,34.152626037597656,33.296432495117195,33.914794921875,3882783.0,-0.018232822229420687,-1.769228871067283,-3.24999498766963,2.040859748687595,6.5959662586838155,1.8573781125890179,3.3483112196636213,4.219445519138404,4.6529646568935235,19.991511048321208,0.8561935424804616,-1.4804958857309387,-2.8825187683105398,-6.340292765836857,0.5752552292157773,-4.611405767073698,-1.1536317695473812,1.9918593947241945,0.0,-13.872341406264537,1.7288869987631588,9,1.8550853729247976,2.7826290130615234,4.316642761230462,4.94689750671386,-1.712388992309581,0,-0.05714289805991002,-3.333328877898817,33.914794921875,1.8888908690732473,33.81966018676758,-3.4999899753394654,34.057491302490234,-0.05714289805991002
322,2000-09-19,30.72784996032715,33.48669815063477,30.72784996032715,33.10616683959961,20266399.0,-0.07714287514636053,-1.3200005132634554,3.8461536088834496,1.4184695669484597,4.830498383436955,3.862783040459668,5.6009066329552155,6.705633692734295,7.190050947170548,22.544419111169997,2.7588481903076243,-1.7529075560935325,-5.068192386627196,-9.138699570476568,-0.9976852027778236,-7.103445978551882,-3.0329387947025097,4.162070050569405,0.0,-14.476285187406695,2.035253591924686,9,2.949112892150879,4.066920280456543,6.920900344848633,7.515480041503906,-1.474557876586914,1,0.0015479592703848688,-1.769228871067283,33.296432495117195,-3.333328877898817,33.914794921875,1.8888908690732473,33.81966018676758,0.0015479592703848688
323,2000-09-20,31.20351219177246,31.86944007873535,30.870548248291016,31.86944007873535,15038630.0,0.015479840993087413,2.0,0.2799996471313786,8.10811909204628,4.007262838628817,2.82685702419235,4.833603481216514,6.11920340901564,6.691414667825114,25.19392690127234,1.1415901184082031,-2.0124927194961444,-4.250052452087402,-8.659474021835806,0.15936911766100437,-6.454763236961604,-2.0453416672132008,2.9491138458251953,13.333311947339126,-1.9184172183647057,2.2047107848742034,9,2.4258832931518555,3.5912580490112305,6.45712947845459,6.849552154541016,-2.33074951171875,2,-0.042682880239262144,-1.3200005132634554,30.72784996032715,-1.769228871067283,33.296432495117195,-3.333328877898817,33.914794921875,-0.042682880239262144
324,2000-09-21,32.059707641601555,32.202407836914055,31.39377784729004,31.584043502807614,10616295.0,0.027439073030210093,1.124997180571235,-0.7142877601406841,18.072310984190892,5.526895720364212,1.4605996964511618,3.7106085402540145,5.147637637180061,5.8162311830189495,27.686007551299696,0.9988956451415945,-2.260769354518814,-3.1037023544311566,-7.608303425128774,1.400898716266461,-5.356002889779965,-0.8514018190823478,1.4269905090332173,37.33336968952328,20.422380694042236,2.2523005353488084,9,0.8086271286010813,2.735062599182136,5.624717712402351,5.993356704711921,-2.521017074584954,3,-0.04302675071927775,2.0,31.20351219177246,-1.3200005132634554,30.72784996032715,-1.769228871067283,33.296432495117195,-0.04302675071927775
325,2000-09-22,32.535369873046875,32.868335723876946,31.67917633056641,32.059707641601555,7178496.0,0.014836761356740835,1.083331662556563,0.9999959901357564,23.25582317033367,7.643039124169428,0.7590258749619139,2.9912028511691915,4.5505530420026545,5.321875583745026,29.617847566023453,1.1891593933105362,-2.491101535248859,-2.37593860626221,-6.876054136505509,2.1241769239810893,-4.625996371383863,-0.12588084114055675,0.3995586395263757,52.777754572505984,35.07270024235494,2.2500577651216496,9,0.2616147994995117,2.2594003677368164,5.315537452697754,5.517694473266602,-3.0442447662353516,4,-0.06432748126616261,1.124997180571235,32.059707641601555,2.0,31.20351219177246,-1.3200005132634554,30.72784996032715,-0.06432748126616261
326,2000-09-25,32.77320098876953,33.011032104492195,32.535369873046875,32.630504608154304,3512253.0,0.0073099250646504466,-1.8571232170476453,0.29999518814356635,25.423732269350907,9.979497023568435,0.32411676822614766,2.4875520345151116,4.183892411063724,5.066544297767038,31.585123496963163,0.4756622314453196,-2.6996745608986714,-1.8883842468261705,-6.2739570330329855,2.497188539380648,-4.0811706399295815,0.3044021462772406,-2.045351028442383,74.13786070680159,54.78416720097714,2.1927863931034093,9,0.02378368377685547,2.02156925201416,5.089597702026367,5.279863357543945,-2.378316879272461,0,-0.05079826121733877,1.083331662556563,32.535369873046875,1.124997180571235,32.059707641601555,2.0,31.20351219177246,-0.05079826121733877
327,2000-09-26,32.15483856201172,32.868335723876946,31.917007446289066,32.82076644897461,3172701.0,-0.018867928920635713,1.4999874692369954,-4.666746865560154,24.324326081754535,12.177148956221151,0.7115779485866653,2.8078132715894952,4.669717480846742,5.666671141757789,34.078384081922266,0.95132827758788,-2.6808491434437087,-2.2261053085327163,-6.491480757068366,2.039270140002934,-4.358793032800541,-0.09341758426489122,-1.3813249588012688,59.9999999999998,39.14668072711617,2.132687724267825,9,0.3567476272583008,2.6399316787719727,5.70796012878418,5.898225784301758,-1.2367229461669886,1,-0.017751451561583975,-1.8571232170476453,32.77320098876953,1.083331662556563,32.535369873046875,1.124997180571235,32.059707641601555,-0.017751451561583975
328,2000-09-27,32.24997329711914,32.77320098876953,32.10727310180664,32.345104217529304,2232650.0,0.0029586444641589438,-2.499989975339335,0.14285468783118344,26.257004390246735,14.583737381106095,0.3722269202726096,2.4446597245135777,4.426617279575197,5.565820896562649,36.20556333722758,0.6659278869628906,-2.639526376935791,-1.8812473297119112,-6.023786181556389,2.26129152213257,-3.95251675563415,0.19002209621032762,-1.4317093238830552,52.941301345548275,34.29701937568842,2.0712694259222406,9,0.2616128921508789,2.3783159255981445,5.624716758728027,5.803091049194336,-0.38053321838378906,2,-0.09292042463943984,1.4999874692369954,32.15483856201172,-1.8571232170476453,32.77320098876953,1.083331662556563,32.535369873046875,-0.09292042463943984
329,2000-09-28,31.917007446289066,32.29753875732422,31.821874618530273,32.202407836914055,2458119.0,-0.010324531055032504,1.0000080197606904,3.000080198892919,31.75676041806655,17.8508228579584,0.4547395339499296,2.4973216851681705,4.652234463576871,5.86449457765988,38.26603644898173,0.4756641387939453,-2.6165161835670645,-1.9549766540527322,-5.961489215892438,2.051535907786974,-3.958232934972589,0.04827962686712084,-1.0548881104278571,17.85712239859306,-2.6306107568449804,2.003256280919854,9,0.5232305526733363,2.61614894866943,5.957682609558102,6.1360569000244105,-0.04756736755371449,3,-0.09538001867369006,-2.499989975339335,32.24997329711914,1.4999874692369954,32.15483856201172,-1.8571232170476453,32.77320098876953,-0.09538001867369006
330,2000-09-29,31.96457481384277,32.535369873046875,31.96457481384277,32.10727310180664,3261261.0,0.0014903454728252274,-7.000026732606749,0.4999933169375846,33.3333611796362,21.32776746139713,0.11336247065785088,2.1556806606528305,4.529393538256283,5.7787659557096696,40.47258466124538,0.618362426757809,-2.608153227276347,-1.6505511283874519,-5.437927852370397,2.1368255955954965,-3.5442394903789243,0.2431372336040205,-1.0594772226089404,12.000109068570078,-10.086518581599362,1.8936883619914735,9,0.14269924163818715,2.5210142135620153,6.029031753540043,6.088489532470707,0.7610607147216761,4,-0.07589289896562612,1.0000080197606904,31.917007446289066,-2.499989975339335,32.24997329711914,1.4999874692369954,32.15483856201172,-0.07589289896562612
331,2000-10-02,32.725635528564446,32.868335723876946,32.059707641601555,32.15483856201172,2372329.0,0.023809505340020465,-1.1250081450775766,-4.0000267326069485,40.76433169822707,25.699529920428088,-0.8238133894905282,1.1224998425325694,3.6865499301337152,4.977506157801187,42.035163749046845,0.9037609100341761,-2.5759569192712704,-0.6801985740661678,-4.149895630526196,2.7894984823938636,-2.4150471022961852,1.054649954163846,-1.7784192470654503,86.3635452303575,60.029295299632906,1.7348485282300155,10,-0.7848453521728409,1.6648225784301829,5.1609458923339915,5.3274288177490305,-0.9513263702392507,0,-0.09883720726919698,-7.000026732606749,31.96457481384277,1.0000080197606904,31.917007446289066,-2.499989975339335,32.24997329711914,-0.09883720726919698
332,2000-10-03,32.91590118408203,33.391563415527344,32.77320098876953,32.91590118408203,3083210.0,0.005813963654013987,-3.3332976903336187,0.0,42.50001754317373,29.52085197055336,-0.7499267096325823,0.6509210795375537,3.4104258639982277,4.7416636955327505,43.42642894120759,0.6659278869628977,-2.5487093652476602,-0.2901543617248521,-3.345317185071174,2.76500846162147,-1.817735773398013,1.2374270499483089,-1.9274085861231711,69.6970359758387,39.40570467783424,1.5275814116731605,10,-0.5232305526733398,1.4745569229125977,4.970680236816406,5.137163162231445,-1.2842903137207031,1,-0.07658964159863602,-1.1250081450775766,32.725635528564446,-7.000026732606749,31.96457481384277,1.0000080197606904,31.917007446289066,-0.07658964159863602
333,2000-10-04,33.10616683959961,33.20129776000977,32.535369873046875,33.10616683959961,2894615.0,0.005780356869268699,6.000120298339435,0.0,45.283033618832555,32.544265596624655,-0.7173557272950717,0.1893960530430192,3.1347424869687686,4.506464914025379,44.50870649971418,0.6659278869628977,-2.437524700261406,0.07848501205444336,-2.5042951383426697,2.6612651624515564,-1.2129050631441132,1.369875087253,-2.0215514089380093,81.81827019000715,46.520247102191306,1.2913900751985568,10,-0.5707969665527344,1.2605066299438477,4.780414581298828,4.946897506713867,-1.1891593933105433,2,-0.0660919530296592,-3.3332976903336187,32.91590118408203,-1.1250081450775766,32.725635528564446,-7.000026732606749,31.96457481384277,-0.0660919530296592
334,2000-10-05,33.10616683959961,33.58182907104492,32.345104217529304,32.345104217529304,3823392.0,0.0,-2.249994987669709,100.0,44.58598742382525,34.91428384701261,-0.618328911715551,-0.06493271762675334,3.065964821670555,4.430695678791636,44.16518218710148,1.236724853515618,-1.9931396775042174,0.23783216476440572,-1.8406990646230668,2.3163633941518746,-0.801433449929327,1.277097779458142,-1.9292734895433803,70.58828385660226,32.060947910037285,1.0392656146937347,10,-0.4043149948120117,1.0464582443237305,4.7090654373168945,4.946897506713867,-2.4258842468261683,3,-0.03735638640547656,6.000120298339435,33.10616683959961,-3.3332976903336187,32.91590118408203,-1.1250081450775766,32.725635528564446,-0.03735638640547656
335,2000-10-06,33.153732299804695,33.343997955322266,33.05860137939453,33.20129776000977,2216389.0,0.0014367552859726462,-1.4000320795571588,-0.06249874691741743,48.96550904045764,37.53003682158003,-0.635818386925493,-0.22914199737925856,2.953356722140448,4.312944349979283,43.37466751927024,0.2853965759277344,-1.5935742318903579,0.35199060440064045,-1.5891770176921227,2.293158226493407,-0.6185932066457411,1.322574415447022,-1.832542806489144,71.87499216821482,27.297967202853933,0.9705838110463829,10,-0.45188045501709695,0.9988927841186452,4.613932609558098,4.899332046508782,-2.2356166839599645,4,-0.038737485404528926,-2.249994987669709,33.10616683959961,6.000120298339435,33.10616683959961,-3.3332976903336187,32.91590118408203,-0.038737485404528926
336,2000-10-09,32.535369873046875,33.248863220214844,32.24997329711914,33.248863220214844,2785909.0,-0.01865136694614211,1.7999978613971492,15.000240596679765,68.26921334468946,42.41280207301724,-0.06117313917522438,0.26810062969373405,3.4736149690638385,4.862888559111234,42.58855254972611,0.9988899230957031,-1.305728121608901,-0.1807524681091337,-2.0006429265053214,1.639137990287054,-1.0906976973072275,0.7291927610889601,-1.0785420050675611,21.428489594372426,-27.59805848590152,0.9099452291980931,10,0.16648197174072266,1.5221223831176758,5.232295036315918,5.517694473266602,-0.8561935424804652,0,0.005847963501260045,-1.4000320795571588,33.153732299804695,-2.249994987669709,33.10616683959961,6.000120298339435,33.10616683959961,0.005847963501260045
337,2000-10-10,32.91590118408203,32.96346664428711,32.487804412841804,32.91590118408203,2607863.0,0.011695927002520312,9.000160397786361,-0.0,67.64705304229031,47.01169636768875,-0.36028214458013963,-0.21722460145808498,2.9973785896071377,4.407862236610484,41.58357748351205,0.4756622314453054,-1.0731120406861905,0.25923681259155273,-1.4435202854877929,1.9619939106708983,-0.5921417364481201,1.1106153616312255,-1.3315732439187826,50.0,-3.3952065887987004,0.8513785490396734,10,-0.2140493392944336,1.1178083419799805,4.6614990234375,5.137163162231445,-1.7123889923095703,1,-0.03468208326949607,1.7999978613971492,32.535369873046875,-1.4000320795571588,33.153732299804695,-2.249994987669709,33.10616683959961,-0.03468208326949607
338,2000-10-11,31.96457481384277,32.725635528564446,31.96457481384277,32.725635528564446,2914976.0,-0.02890172640022748,-1.0000000000000093,-100.0,49.03846042625682,48.93188525748767,0.6105040671645448,0.6000301497834251,3.852239703079153,5.2897978452678736,41.658195522099525,0.9513263702392614,-0.8886755262445689,-0.5874437332153342,-2.1814932031801284,1.0066057367494565,-1.3844684681977277,0.20958100176706296,-0.2603968058266197,0.0,-53.1372920045398,0.7970247349823959,10,0.8086271286010778,1.9026517868042028,5.565258979797367,6.088489532470707,-0.2853984832763601,2,-0.010416654856840069,9.000160397786361,32.91590118408203,1.7999978613971492,32.535369873046875,-1.4000320795571588,33.153732299804695,-0.010416654856840069
339,2000-10-12,31.67917633056641,32.725635528564446,31.488910675048828,32.24997329711914,2043462.0,-0.008928586879020983,-1.599995990135719,0.7500018796285842,41.00001283157599,49.78373544103654,0.9595224130275319,0.7555861024534956,4.071136750264397,5.481416095992113,41.58133991384811,1.236724853515618,-0.6337463406268071,-0.7658180236816357,-2.2872837149795124,0.7556476676162411,-1.526550869330574,-0.005085178032697257,1.902652740478512,10.256426074439839,-41.153101964828416,0.7607328456489381,10,0.8561935424804652,1.9977865219116175,5.791199684143063,6.373888015747067,0.09513282775878551,3,0.00750749051177757,-1.0000000000000093,31.96457481384277,9.000160397786361,32.91590118408203,1.7999978613971492,32.535369873046875,0.00750749051177757
340,2000-10-13,31.67917633056641,32.10727310180664,31.488910675048828,31.86944007873535,2456191.0,0.0,-1.1666705651588414,0.3333299917797741,37.894760834660154,49.464894233973546,1.0222854679641848,0.6108291133686414,3.989463248687148,5.391240757569623,41.58182874662602,0.6183624267578125,-0.4055744064064797,-0.6540370941162088,-2.0436102053188456,0.735536017086428,-1.3488236497175272,0.040749461485109606,1.8607943725585905,10.810840101352506,-36.165379301115934,0.6947865556013191,10,0.8561935424804652,1.9502191543579066,5.053922653198239,5.707960128784176,0.09513282775878551,4,-0.031531556482709555,-1.599995990135719,31.67917633056641,-1.0000000000000093,31.96457481384277,9.000160397786361,32.91590118408203,-0.031531556482709555
341,2000-10-16,31.39377784729004,32.440235137939446,31.39377784729004,32.202407836914055,2795391.0,-0.009009024739099591,-1.588222806665807,4.250047617615552,40.909109549997346,49.288126679176166,1.2280328333118575,0.7867120390540094,4.177453940550095,5.585407876784409,41.12795234087724,1.046457290649407,-0.24204022729193753,-0.8443028450012235,-2.216629512420262,0.5280238224178149,-1.5304661787107392,-0.15813951129170434,2.1051716552734376,0.0,-43.456312828402815,0.6861633337095191,10,1.0940256118774414,1.4745569229125977,5.030139923095703,5.684177398681641,0.23783302307128906,0,-0.01515148109154274,-1.1666705651588414,31.67917633056641,-1.599995990135719,31.67917633056641,-1.0000000000000093,31.96457481384277,-0.01515148109154274
342,2000-10-17,30.77541542053223,31.86944007873535,30.77541542053223,31.631610870361328,3128925.0,-0.019696974023506564,-1.5555488724484583,1.058822280666585,34.34342861563553,48.07261501215427,1.6883889716920528,1.4849550809314955,4.687681278291361,6.144472932619703,39.501137229891384,1.0940246582031214,-0.10800698593897096,-1.4650435447692836,-2.8264717422157197,-0.10361534732284738,-2.145757643492498,-0.7843294460460655,2.6393272158203125,0.0,-40.510952088485766,0.6807140987232178,10,1.403206825256344,2.0215692520141566,5.493911743164059,6.159841537475582,0.23783302307128906,1,0.029366326910122753,-1.588222806665807,31.39377784729004,-1.1666705651588414,31.67917633056641,-1.599995990135719,31.67917633056641,0.029366326910122753
343,2000-10-18,29.87165641784668,30.72784996032715,28.68249702453613,30.68028259277344,5846956.0,-0.029366264933749497,3.5263142344000364,0.9444411028908974,30.63064429953519,46.52202133167761,2.330119037384158,2.4072391993411415,5.459839918252982,6.960292281566808,38.18816969971969,2.092918395996101,-0.11012811915500009,-2.3022097587585435,-3.972465768595299,-0.6319537489217915,-3.1373377636769177,-1.4670817538401657,3.384726585556642,29.41178968085685,-13.387851349392797,0.8351280049183764,10,1.1415910720825195,1.9026517868041992,6.147946357727051,6.920900344848633,1.094024658203125,2,0.044585936424003325,-1.5555488724484583,30.77541542053223,-1.588222806665807,31.39377784729004,-1.1666705651588414,31.67917633056641,0.044585936424003325
344,2000-10-19,30.68028259277344,31.060813903808594,30.252185821533203,30.44245147705078,5707534.0,0.027070014585587332,-1.6153855644663788,-0.29411750830870714,39.37006481785243,45.45586086249924,1.275305221401105,1.5704911353959083,4.540097322940465,6.067535793927274,37.159062714648805,1.189157485961914,-0.1302414485888761,-1.4246123313903745,-3.2236738402356444,0.37444917745489903,-2.3241430858130094,-0.5250815769677395,2.210189532320502,53.164576879679174,6.201774387670547,0.8995307544226362,10,0.28539752960204723,0.8086271286010707,5.339320182800289,6.1122741699218714,0.3329658508300781,3,0.032558166137239386,3.5263142344000364,29.87165641784668,-1.5555488724484583,30.77541542053223,-1.588222806665807,31.39377784729004,0.032558166137239386
345,2000-10-20,30.44245147705078,31.67917633056641,30.44245147705078,31.108379364013672,6186187.0,-0.007751920635133858,-2.714290624337665,-2.8000032079042345,29.310336483618457,41.12709676682469,1.2159678536625655,1.73230268346542,4.672491546881147,6.229632482660193,36.75594375922279,1.2367248535156286,-0.20829624814489023,-1.5577975273132338,-3.489982009488749,0.3743869548622847,-2.5238897684009913,-0.5917052862254764,2.1113826399985385,46.83547387821267,4.655979205794615,0.9660922410877587,10,0.38053035736083984,1.0464582443237305,5.434452056884766,6.254972457885742,1.1891593933105469,4,0.043750014097203804,-1.6153855644663788,30.68028259277344,3.5263142344000364,29.87165641784668,-1.5555488724484583,30.77541542053223,0.043750014097203804
346,2000-10-23,31.108379364013672,31.584043502807614,30.68028259277344,31.060813903808594,3964737.0,0.021874975721482448,-1.2352943951466453,-0.07142734391558639,34.92061724041804,37.490826122172216,0.3646848581100848,0.9857979052967352,3.8775555936615262,5.48803563600427,36.52863158261327,1.1415920257568324,-0.27796312568795045,-0.8086285591125488,-2.744046113983032,1.1267889957579342,-1.7763373365477904,0.1590802183226927,1.1357477856345923,76.11941281100455,35.87489144569039,0.9677087774352411,10,-0.404313087463386,0.30918216705322266,4.7566328048706055,5.589044570922852,0.09513282775878906,0,0.02140676589156798,-2.714290624337665,30.44245147705078,-1.6153855644663788,30.68028259277344,3.5263142344000364,29.87165641784668,0.02140676589156798
347,2000-10-24,31.584043502807614,31.726741790771484,30.822982788085934,31.155946731567386,4362560.0,0.015290547065405447,1.533335471936194,9.000160397786361,37.878777292576416,36.25086132954106,-0.35735038048662204,0.49031749680195347,3.271150545942721,4.9440168103152935,35.86654288664346,0.9037590026855504,-0.39503171781654345,-0.30442466735840057,-2.241908484499856,1.6330591497830547,-1.2731665759291282,0.664317241212327,0.3751532368316788,95.31252251636988,57.834762865565196,0.9687419085707267,10,-0.8799772262573278,-0.4518804550170863,4.031246185302738,4.9468994140625036,-0.8086280822753835,1,0.0015060569286984293,-1.2352943951466453,31.108379364013672,-2.714290624337665,30.44245147705078,-1.6153855644663788,30.68028259277344,0.0015060569286984293
348,2000-10-25,29.253292083740234,31.251079559326172,28.8251953125,30.53758430480957,17914467.0,-0.07379521937589117,-1.2666670230995223,-3.0000044554147154,27.62429494933386,34.76467045373638,1.7303221000600146,2.7247535970145798,5.42911438825714,7.196723355980296,35.541752966026905,2.7588481903076136,-0.6617612178659549,-2.485342025756836,-4.74227142361859,-0.22841262789507866,-3.613806724687713,-1.356877326825959,2.47344970703125,14.754089739595042,-17.769732560364954,1.1284646989308782,10,1.3080739974975515,1.878870964050293,4.982574462890625,5.993359565734863,0.8086280822753906,2,0.060162676898902534,1.533335471936194,31.584043502807614,-1.2352943951466453,31.108379364013672,-2.714290624337665,30.44245147705078,0.060162676898902534
349,2000-10-26,28.87276268005371,30.15705490112305,28.68249702453613,29.5386905670166,15569284.0,-0.013008088204131796,-1.818185132125263,0.5185174184177658,26.063826497105936,33.45012219400813,1.86725957487997,3.0203784774380438,5.625804978661094,7.50151931463634,35.05828755785102,1.4745578765869212,-0.9872263570899307,-2.7136591911315904,-5.305681350349495,-0.12163703191368924,-4.009670270740543,-1.417648111522638,2.8539791107177734,6.250011747671408,-20.416430135694668,1.2960110796089512,10,1.688603401184075,2.2594003677368164,5.339320182800293,6.373888969421387,1.6172561645507777,3,0.07248763892767185,-1.2666670230995223,29.253292083740234,1.533335471936194,31.584043502807614,-1.2352943951466453,31.108379364013672,0.07248763892767185
350,2000-10-27,29.5386905670166,29.82408905029297,28.9678955078125,29.300859451293945,6527731.0,0.023064224727720184,1.1176448388268538,-0.3571424479718621,33.33332626124806,32.60836849525821,0.9675181292607888,2.2803033281691683,4.78305300664249,6.7675184294998445,34.90992144393752,0.9513263702392578,-1.137156143952737,-1.9264370918273919,-4.666748552342561,0.8138743686877739,-3.2965928220849747,-0.556281361569809,1.9445116424560531,28.124990210274003,0.7631013699683429,1.3701557302575833,10,0.7372779846191406,1.5934724807739258,4.2928619384765625,5.707961082458496,0.8086280822753871,4,0.049919541058919936,-1.818185132125263,28.87276268005371,-1.2666670230995223,29.253292083740234,1.533335471936194,31.584043502807614,0.049919541058919936
351,2000-10-30,29.491125106811523,30.252185821533203,29.491125106811523,30.01435470581055,4383867.0,-0.001610276531966215,-1.909088920724839,-2.200004811856429,30.219769687871036,32.150184169951046,0.8010484326988063,2.1851569381787925,4.641928756659837,6.7460432101783425,35.04895675416404,0.7610607147216797,-1.2348997150585426,-1.8122770309448235,-4.620307278209502,0.9957532163198586,-3.216292154577161,-0.40826190731248246,1.7680206878662084,26.56251860047964,1.9789286577972938,1.4040151236323406,10,0.7134943008422852,1.641037940979004,4.304752349853516,5.755526542663574,1.5696887969970703,0,0.0725806748910851,1.1176448388268538,29.5386905670166,-1.818185132125263,28.87276268005371,-1.2666670230995223,29.253292083740234,0.0725806748910851
352,2000-10-31,30.39488410949707,31.251079559326172,29.6813907623291,29.6813907623291,12082022.0,0.030645117790938592,-3.4000096237128283,-1.3636333810872492,40.88396223363696,33.28944171818458,-0.18144652116057713,1.1413641259007434,3.55762484084034,5.783114443122869,35.50921914295538,1.7599544525146484,-1.3086536440730825,-0.78246717453003,-3.5109287174871966,1.9459943684271366,-2.146697946008615,0.5817635969485551,-1.712387084960941,66.66661716209607,37.36341877832143,1.3642307714785837,10,-0.19026470184326172,0.737278938293457,3.4009933471679688,4.851767539978027,1.1891593933105433,1,0.026604085061233462,-1.909088920724839,29.491125106811523,1.1176448388268538,29.5386905670166,-1.818185132125263,28.87276268005371,0.026604085061233462
353,2000-11-01,30.91811561584473,30.965681076049805,30.49001884460449,30.822982788085934,5198971.0,0.017214459659156134,4.000030074283518,0.13333386798405597,45.69892623795664,33.9926485426406,-0.604161340455974,0.46989627684539315,2.8669399760268384,5.198598004472462,35.81050684035364,0.5707969665527344,-1.3790339242239895,-0.14983310699462393,-2.723746025632945,2.4240798116436935,-1.4367895663137809,1.1371233523245365,-2.1842469406127982,87.0370549136877,53.039167097236124,1.286956459319159,11,-0.7134962081909215,0.21404743194579723,2.7350625991821254,4.3285360336303675,0.8561935424804652,2,-0.004615423432835941,-3.4000096237128283,30.39488410949707,-1.909088920724839,29.491125106811523,1.1176448388268538,29.5386905670166,-0.004615423432835941
354,2000-11-02,31.86944007873535,31.86944007873535,31.01324844360352,31.20351219177246,5167604.0,0.03076916053716716,1.5714244797186105,6.999979950678147,50.97086632151905,36.39937408018511,-1.5299558581243176,-0.6101119932210359,1.7618978717336375,4.199252853162449,36.3042971670907,0.9513244628906214,-1.3393565788472372,0.8633276939392083,-1.5593920601917262,3.2860474480701463,-0.34803218312625717,2.0746875710046773,-3.085227185821534,100.0,60.46378685367122,1.2113598770654688,11,-1.5934715270996094,-0.7372770309448242,1.7004976272583008,3.377211570739746,-0.09513092041015625,3,-0.056716400045126014,4.000030074283518,30.91811561584473,-3.4000096237128283,30.39488410949707,-1.909088920724839,29.491125106811523,-0.056716400045126014
355,2000-11-03,31.86944007873535,32.440235137939446,31.488910675048828,32.10727310180664,4954465.0,0.0,1.105265823746559,-0.3571453121688272,52.49999599012609,38.35263838570823,-1.4597598866898238,-0.7496986782912671,1.6142116208338706,4.140111679620283,36.63046242904825,0.9513244628906179,-1.1891132948852672,0.9275423049926772,-1.3170326924455793,3.17211730243093,-0.1947451937264475,2.0498298037118055,-2.9618180983886724,80.64517589444478,34.61631767478288,1.1222874987191271,11,-1.3080739974975657,-0.7372770309448242,1.6172571182250977,3.377211570739746,0.5232295989990163,4,-0.043283510181632345,1.5714244797186105,31.86944007873535,4.000030074283518,30.91811561584473,-3.4000096237128283,30.39488410949707,-0.043283510181632345
356,2000-11-06,32.725635528564446,32.725635528564446,31.96457481384277,32.345104217529304,4814219.0,0.026865719878159444,2.9999899753394654,-1.5999935842428408,60.00000782414295,40.810552889215614,-2.3047962073479127,-1.6768837453851404,0.6111002462814028,3.2367483477375814,36.22381316445523,0.8561954498290945,-1.1159739650850042,1.7742244720458906,-0.5002014178772711,4.048650361969052,0.6370115270843115,2.9114374170074733,-3.6060567587622003,100.0,46.159823484414076,1.137212944961581,11,-2.02156925201416,-1.5934724807739187,0.5707960128784251,2.4972333908081126,0.04756546020508523,0,-0.07267442910914756,1.105265823746559,31.86944007873535,1.5714244797186105,31.86944007873535,4.000030074283518,30.91811561584473,-0.07267442910914756
357,2000-11-07,31.774309158325195,32.96346664428711,31.726741790771484,32.91590118408203,4589732.0,-0.0290697599870563,1.0000030845204881,-2.9999949876697793,59.7087391869691,44.375491137841756,-1.4791956016163468,-0.8595366202702834,1.4014271081503153,4.129579546575663,35.86488779655559,1.236724853515625,-0.9781099710031356,0.8799777030944824,-1.2388397709039225,2.998795177092891,-0.17943103390472004,1.9393864400936849,-2.366245847821972,51.92308137190119,-4.800282751511816,1.059408736999204,11,-0.9513273239135742,-0.642146110534668,1.39131498336792,3.020461082458496,0.7610607147216797,1,-0.02245509889645103,2.9999899753394654,32.725635528564446,1.105265823746559,31.86944007873535,1.5714244797186105,31.86944007873535,-0.02245509889645103
358,2000-11-08,31.631610870361328,32.01213836669922,31.298646926879886,32.01213836669922,4443820.0,-0.004490995768085093,2.7500125309514316,0.33333054870071827,55.20834421080902,47.61377088380876,-1.076902188484361,-0.7832181569094665,1.395016033116363,4.228308509891228,35.21545098654927,0.7134914398193324,-0.9177778552317122,0.7539276123046861,-1.3344969970984977,2.8423522217078663,-0.2902846923969058,1.798139917006278,-1.8680072264797154,31.70734569808961,-24.414199405992264,1.0442123047015903,11,-0.6659297943115234,-0.4994478225708008,1.759953498840332,3.1631593704223633,0.3805274963378906,2,-0.0015037921321384706,1.0000030845204881,31.774309158325195,2.9999899753394654,32.725635528564446,1.105265823746559,31.86944007873535,-0.0015037921321384706
359,2000-11-09,31.917007446289066,32.15483856201172,31.39377784729004,31.67917633056641,3437289.0,0.009022511597572613,1.1333365412376306,-0.6250037592854351,58.03109002061037,50.35796685707125,-0.9890718438901267,-1.1066204589087185,0.9653524729213778,3.903953276008874,34.14986367217116,0.7610607147216797,-0.9050034647021015,1.027432632446292,-1.0828022185146118,3.1376674834071956,-0.027684793034161714,2.0825500579267455,-1.8334175023669026,37.142791675498025,-19.3208636888384,1.0551174254804525,11,-0.6897115707397496,-0.7848443984985387,1.5340142250061,2.8777627944946254,-0.523229598999027,3,-0.004470916899211419,2.7500125309514316,31.631610870361328,1.0000030845204881,31.774309158325195,2.9999899753394654,32.725635528564446,-0.004470916899211419
360,2000-11-10,30.68028259277344,31.774309158325195,30.299753189086914,31.774309158325195,6280997.0,-0.03874814565860607,1.6956492934787346,-4.600014435569228,47.80487843044594,52.31186782846845,0.47675312845544937,0.054212268256303986,2.0404650186259765,5.090334976093555,33.321966442954,1.617254257202152,-0.5939448823218747,-0.15934753417968395,-2.2379414968641917,1.9192464285048239,-1.1986445155219378,0.87994944716257,2.2831840515136683,14.285673368644217,-38.052039303716306,1.039296981342253,11,0.6421461105346644,0.33296489715575817,2.7469558715820277,4.11448764801025,1.6172561645507777,4,0.03565894682500237,1.1333365412376306,31.917007446289066,2.7500125309514316,31.631610870361328,1.0000030845204881,31.774309158325195,0.03565894682500237
361,2000-11-13,30.91811561584473,31.20351219177246,30.34731864929199,30.63271713256836,2416888.0,0.007751982803682278,1.000004455424599,-0.260869792620104,46.50000300740427,52.93587235888704,0.5169930669195466,-0.23303093245666062,1.6465850017503065,4.7832837237165045,32.97513213894376,0.8561935424804723,-0.19631388633502667,0.10226860046386932,-1.960452833452532,2.164990034380267,-0.9290921164943313,1.13362931742207,1.992076759338378,23.21429977952873,-22.708886886690408,1.031360716958199,11,0.7134943008422816,0.047564506530758166,2.5091228485107386,3.8766546249389613,1.4269886016845739,0,0.0476922358468046,1.6956492934787346,30.68028259277344,1.1333365412376306,31.917007446289066,2.7500125309514316,31.631610870361328,0.0476922358468046
362,2000-11-14,31.67917633056641,31.86944007873535,31.060813903808594,31.060813903808594,3975453.0,0.024615365443929393,-1.6153793954349167,2.166663325113097,65.26947790007496,55.11037809912242,-0.047754352899815444,-0.9727879139850337,0.7351035342502179,3.9620441087421803,31.907506401114883,0.9513244628906214,0.11749388465153032,0.8181412696838422,-1.2801415994449776,2.916424138812662,-0.23100016488056596,1.8672827042482503,1.178807260894775,74.35901126774775,23.481356973620876,1.0491414345644097,11,-0.047566413879398084,-0.8561944961547887,1.7004957199096644,3.1155939102172816,-0.33296394348144887,1,0.03453450452079854,1.000004455424599,30.91811561584473,1.6956492934787346,30.68028259277344,1.1333365412376306,31.917007446289066,0.03453450452079854
363,2000-11-15,31.20351219177246,31.96457481384277,31.108379364013672,31.86944007873535,2876698.0,-0.015015041231832615,-1.0000044554146572,-1.0769216533004256,64.49704099892803,56.61328639661231,0.5281961367677148,-0.413425000173234,1.0593854920878556,4.37415243544018,29.596796138513916,0.856195449829098,0.47562431097862756,0.2758843421936028,-1.7741726911818319,2.325941375569041,-0.7491441744941163,1.300912858881322,1.6033067916412378,48.71791971819835,-7.482421692487591,1.0250285166877189,11,0.4280977249145508,-0.38053035736083984,2.1642684936523438,3.5912580490112305,-0.09513282775878906,2,0.042682941365350224,-1.6153793954349167,31.67917633056641,1.000004455424599,30.91811561584473,1.6956492934787346,30.68028259277344,0.042682941365350224
364,2000-11-16,31.67917633056641,31.774309158325195,31.108379364013672,31.298646926879886,2091206.0,0.0152439294612281,1.3333411303177116,-0.5714273439155864,63.636370264250566,57.85066131595947,0.02537309328478443,-0.8542134913100305,0.44701279693299156,3.8476861867649497,27.620923317310147,0.6659297943115234,0.6844159472788647,0.7016037940979025,-1.371621090176422,2.774828678372227,-0.3350086480392598,1.7382162362350648,1.0775013369607542,82.85711339686536,22.150967444118884,1.0366124421371627,11,-0.047566413879398084,-0.8561944961547887,1.6410379409790004,3.1155939102172816,0.04756546020507457,3,0.010510438549866663,-1.0000044554146572,31.20351219177246,-1.6153793954349167,31.67917633056641,1.000004455424599,30.91811561584473,0.010510438549866663
365,2000-11-17,31.774309158325195,31.86944007873535,31.251079559326172,31.774309158325195,3938126.0,0.0030030082463663454,5.500100248616569,0.0,64.45783161633555,58.34597507064753,-0.09462387451531384,-0.8900860539116593,0.27172885314126916,3.7048266888424735,26.309688623145895,0.6183605194091797,0.8199851624862582,0.730143737792968,-1.3562272844112826,2.816514759997215,-0.31304177330915905,1.7733292488950916,0.9332300196331644,88.23528024266805,22.251405843321322,1.0431855111021238,11,-0.1426992416381836,-0.9513273239135742,1.3318572044372559,3.020461082458496,-0.04756736755371094,4,-0.011976068752243885,1.3333411303177116,31.67917633056641,-1.0000044554146572,31.20351219177246,-1.6153793954349167,31.67917633056641,-0.011976068752243885
366,2000-11-20,31.774309158325195,32.15483856201172,31.631610870361328,31.774309158325195,1562896.0,0.0,-2.666671122101183,0.0,59.86395355751874,58.36322111181971,-0.27240740157722243,-0.8829052711646419,0.19759249844618054,3.662691488133774,24.8157878556156,0.5232276916503906,0.8305622461363882,0.6968472480773933,-1.4149391009470165,2.808633597101803,-0.3590459264348098,1.7527404225896,0.8850742998557379,65.21747468548634,-0.6519457047968729,1.0558931745122058,11,-0.5470132827758789,-0.9513273239135742,1.3080735206604004,3.020461082458496,-0.04756736755371094,0,0.01646706452032909,5.500100248616569,31.774309158325195,1.3333411303177116,31.67917633056641,-1.0000044554146572,31.20351219177246,0.01646706452032909
367,2000-11-21,31.631610870361328,32.059707641601555,31.34621238708496,31.584043502807614,2032808.0,-0.004490995768085093,-1.7272740528500803,100.0,55.39568635879119,58.38403690603995,-0.16995180351742079,-0.7762598849564029,0.26756796876633615,3.758959026907874,23.529030832107946,0.7134952545165945,0.8188203159600853,0.5517705917358384,-1.5625236441736021,2.666064827645279,-0.5053765262188818,1.6089177096905587,0.9805799824377246,50.00018226688976,-12.646740241928732,1.0571471179547207,11,-0.4043149948120117,-0.808629035949707,1.0464582443237305,3.1631593704223633,0.5707969665527273,1,0.022556339292745697,-2.666671122101183,31.774309158325195,5.500100248616569,31.774309158325195,1.3333411303177116,31.67917633056641,0.022556339292745697
368,2000-11-22,31.01324844360352,31.917007446289066,30.870548248291016,31.584043502807614,3624270.0,-0.01954887562609753,-1.4444399890397126,-11.99971931512787,43.181838203553795,56.73412003747812,0.39277615063385696,-0.02032771598102201,0.8060563000242063,4.324545067753167,21.259882188883743,1.0464591979980504,0.6273725638239824,-0.15458965301513317,-2.0875135029498857,1.7783341969196158,-1.1210515779825094,0.8118722719522431,1.552693655921292,11.111210120326175,-44.877093467495364,0.9664619249673745,11,0.21404743194579723,-0.19026660919189808,1.4745550155639613,3.7815217971801722,1.902652740478512,2,0.010736184056530762,-1.7272740528500803,31.631610870361328,-2.666671122101183,31.774309158325195,5.500100248616569,31.774309158325195,0.010736184056530762
369,2000-11-23,30.965681076049805,31.155946731567386,30.53758430480957,31.108379364013672,3353674.0,-0.0015337757229854088,4.199971129092927,0.24999916460882285,42.85715577831269,56.18437307612998,0.3254288609233775,0.20245526530145597,0.7792171850343053,4.325359135993075,18.908232744241634,0.618362426757816,0.49621301018693487,-0.30680294036865163,-1.9160790325065022,1.302473151769199,-1.1114409864375787,0.4978351057002719,1.5549372452662453,26.470591704043013,-25.30827685445089,0.8046380460689244,11,0.2853975296020508,-0.1426992416381836,0.4280967712402344,2.806412696838379,1.9026546478271413,3,0.00460827222283311,-1.4444399890397126,31.01324844360352,-1.7272740528500803,31.631610870361328,-2.666671122101183,31.774309158325195,0.00460827222283311
370,2000-11-24,31.01324844360352,31.108379364013672,30.58515167236328,31.108379364013672,1704062.0,0.0015361318046547279,10.00016039778651,0.6666577557976092,34.48277173263028,54.84912515671064,0.36884799744361274,0.2856686039305849,0.6531950253341954,4.225523967968794,16.429497241470745,0.5232276916503906,0.4288029526846202,-0.33296346664428356,-1.728735475541857,1.0628085422532862,-1.0308494710930667,0.3649225378045031,1.4629525750679484,29.411834080860505,-15.595396735360996,0.6978860044487857,11,0.33296298980712535,-0.19026660919189808,0.21404647827148082,2.7588453292846644,1.8550872802734268,4,0.023006082334955158,4.199971129092927,30.965681076049805,-1.4444399890397126,31.01324844360352,-1.7272740528500803,31.631610870361328,0.023006082334955158
371,2000-11-27,31.631610870361328,31.774309158325195,31.20351219177246,31.20351219177246,2988058.0,0.01993865389116789,-1.6666607261402469,-4.500100248616737,48.623860636068294,52.99961212737657,-0.15383948606139697,-0.17298065791374384,-0.018119616880650113,3.551123309328311,14.098693472815881,0.7610607147216761,0.31597526316178914,0.17837467193603374,-0.913689928221487,1.270439272093551,-0.3676576281427266,0.7244069720147941,0.8010611917184463,71.87502741121618,26.596586775597302,0.5460323000787592,11,-0.2853994369506836,-0.808629035949707,-0.4756650924682617,2.1404829025268555,1.236724853515618,0,0.003007463666647947,10.00016039778651,31.01324844360352,4.199971129092927,30.965681076049805,-1.4444399890397126,31.01324844360352,0.003007463666647947
372,2000-11-28,31.20351219177246,31.774309158325195,31.060813903808594,31.726741790771484,1892362.0,-0.01353388799398747,1.3076856641404562,-1.2222172717835391,46.086944393594685,50.95404583789508,0.22315800162838073,0.3360331481320529,0.4337663033223862,3.917087471886539,12.89269509880986,0.7134952545166016,0.40316253156627724,-0.29015541076660156,-1.2715006902514787,0.6911898687182756,-0.7808280505090401,0.20051722897583701,1.186501492847455,48.27582392511205,1.2278253723252988,0.4906726397424388,11,0.1426992416381836,-0.38053035736083984,-0.14269828796387074,2.5685815811157227,-0.19026374816894176,1,0.016768291844306615,-1.6666607261402469,31.631610870361328,10.00016039778651,31.01324844360352,4.199971129092927,30.965681076049805,0.016768291844306615
373,2000-11-29,30.77541542053223,31.298646926879886,30.63271713256836,31.251079559326172,3511874.0,-0.013719505952061062,1.3333255364010754,0.9090925660626274,39.83051855396041,48.3089512034184,0.6527911061456528,0.7935781978802048,0.8658318741978981,4.263980139417608,11.76788773544564,0.665929794311527,0.48337376434635004,-0.711117172241206,-1.711963244714223,0.28972890023180753,-1.2115402084777145,-0.21069413600469744,1.5727930541770228,19.23072177668135,-27.86935807630627,0.5004230362365072,11,0.5707960128784144,0.04756641387939098,0.1426992416381765,2.9966783523559535,1.4745578765869105,2,0.04636793352364599,1.3076856641404562,31.20351219177246,-1.6666607261402469,31.631610870361328,10.00016039778651,31.01324844360352,0.04636793352364599
374,2000-11-30,30.061920166015625,30.72784996032715,30.01435470581055,30.68028259277344,3399142.0,-0.023183935773636644,-1.0000053465071368,1.2999979950678842,43.9252395988934,46.02755209036928,1.2435230178355425,1.4384663706660348,1.5474849178488626,4.885221949991255,11.756219744709963,0.7610607147216797,0.2942885687650474,-1.3342364311218269,-2.5020131852599405,-0.16645967698371322,-1.918124808190882,-0.7503480540527718,2.245319202981179,2.7026529088359332,-46.542751426408614,0.5838883770690568,11,1.0226764678955078,0.7610616683959961,0.7848443984985316,3.7101736068725586,2.616149902343743,3,0.09493675062356033,1.3333255364010754,30.77541542053223,1.3076856641404562,31.20351219177246,-1.6666607261402469,31.631610870361328,0.09493675062356033
375,2000-12-01,30.49001884460449,30.91811561584473,30.252185821533203,30.34731864929199,2347695.0,0.01424056335139956,-2.999988543277875,-0.23077112893275623,45.94595278039075,44.481107559577275,0.6862566847918572,0.9504566110273309,1.0765276935458274,4.361865655634734,12.213705013983333,0.8561954498291051,0.14713444934228903,-0.8371666908264181,-2.049344837036042,0.37501145538320557,-1.44325576393123,-0.2310776177216063,1.725505137864868,27.0270709627913,-24.457256091364222,0.6060890731048124,12,0.547012329101566,0.47566223144531605,0.35674571990966797,3.282074928283695,2.6161479949951207,4,0.07800312920086383,-1.0000053465071368,30.061920166015625,1.3333255364010754,30.77541542053223,1.3076856641404562,31.20351219177246,0.07800312920086383
376,2000-12-04,30.34731864929199,30.53758430480957,29.87165641784668,30.44245147705078,1759542.0,-0.0046802265370771146,3.666653300452446,-0.6666622112917272,35.7143061727768,42.29428753890901,0.6763798274344524,0.9547964640575266,1.1661603232940223,4.403713820670678,13.080806313763976,0.6659278869628906,-0.03710270223885104,-0.8609510421752979,-1.9565107403780324,0.23460865602744008,-1.4087308912766652,-0.3131711930739307,1.7801585621110156,24.99994987659599,-22.61636840446559,0.5477798491013688,12,0.5470132827758825,0.8799772262573278,0.35674715042114613,3.424775123596195,3.4247760772705114,0,0.08307215222929676,-2.999988543277875,30.49001884460449,-1.0000053465071368,30.061920166015625,1.3333255364010754,30.77541542053223,0.08307215222929676
377,2000-12-05,31.060813903808594,31.060813903808594,30.299753189086914,30.44245147705078,3956417.0,0.023510981736544645,1.461536088834053,-6.499989975339092,48.54369876959432,42.89004982402462,-0.14147544846738924,0.19511064257619637,0.42672896128924265,3.5955296062633977,13.55805178141549,0.7610607147216797,-0.23252426182525454,-0.11178102493285991,-1.175743950277365,0.9521819004116416,-0.6437624876051125,0.42020043773939264,0.9313140599810303,83.33324422511922,34.37508554380754,0.5319814626722515,12,-0.23783111572265625,0.2616147994995117,-0.3924226760864258,2.71127986907959,2.33074951171875,1,0.05819299602599015,3.666653300452446,30.34731864929199,-2.999988543277875,30.49001884460449,-1.0000053465071368,30.061920166015625,0.05819299602599015
378,2000-12-06,31.584043502807614,32.24997329711914,31.155946731567386,31.298646926879886,7802530.0,0.01684532802712102,-2.8333299917798134,0.46153608883404157,49.03846116772684,43.57686153395953,-0.6428226488236071,-0.349799715937511,-0.119958463979426,2.9728568161300934,13.343226906367784,1.1891593933105469,-0.37021226222170256,0.4138269424438441,-0.6460203571460887,1.473674242033777,-0.11609670735112232,0.9437505922388105,-1.712387084960934,71.99995508944804,26.2008209191415,0.5299236497949668,12,-0.5232286453247035,-0.1664819717407191,-0.9156522750854457,2.18805027008057,0.2853965759277379,2,-0.018072260416984065,1.461536088834053,31.060813903808594,3.666653300452446,30.34731864929199,-2.999988543277875,30.49001884460449,-0.018072260416984065
379,2000-12-07,31.774309158325195,32.059707641601555,31.488910675048828,31.584043502807614,3649398.0,0.006024106935537565,-1.9999999999999627,0.6666711221012119,50.0,45.30099800811172,-0.7893280442638719,-0.5810972687073814,-0.32122056496015006,2.7067892425263693,13.264188979315989,0.5707969665527273,-0.4590725552089907,0.6112275123596191,-0.42919502500019746,1.6516500497194393,0.09101624367971084,1.1314387810395274,-1.8550864028930647,79.99996792103443,37.93417778736791,0.5202112686799099,12,-0.7134943008422852,-0.3567476272583008,-1.1059179306030273,1.9977846145629883,-0.2853984832763672,3,0.0149700859403048,-2.8333299917798134,31.584043502807614,1.461536088834053,31.060813903808594,3.666653300452446,30.34731864929199,0.0149700859403048
380,2000-12-08,31.774309158325195,32.202407836914055,31.488910675048828,31.584043502807614,2375403.0,0.0,-2.7500050123302953,1.0,50.0,45.45390238188192,-0.7487584738290067,-0.5216799092283573,-0.33397720634955874,2.646926738042808,12.386210495171152,0.7134971618652273,-0.40560417256051196,0.5565261840820312,-0.4920251932667412,1.6050775614308073,0.03225049540764502,1.0808018727564175,-1.8084713920593245,79.99996792103443,39.17471377210635,0.5242756886743879,12,-0.7134943008422852,-0.3567476272583008,-1.0702433586120605,1.831303596496582,-0.23783302307128906,4,0.02844313327257275,-1.9999999999999627,31.774309158325195,-2.8333299917798134,31.584043502807614,1.461536088834053,31.060813903808594,0.02844313327257275
381,2000-12-11,32.39266967773437,32.91590118408203,31.96457481384277,32.15483856201172,5362479.0,0.019461021680377222,-2.0769406350439925,1.2499949876696066,56.89652192429366,46.654966551959575,-1.3944512112037657,-1.0792395749568335,-0.9827069934708774,1.9648562296215246,11.703206525476958,1.141592025756836,-0.3253166911136738,1.10115900039672,-0.05999085740025123,2.2623088581936948,0.5205840714982344,1.6817339292952056,-2.381149200851432,79.99992709324383,38.6690325030562,0.5805749288984868,12,-0.9988908767700124,-0.9751081466674734,-1.5459051132202113,1.1178102493286204,-1.0940227508544815,0,0.022026500716477715,-2.7500050123302953,31.774309158325195,-1.9999999999999627,31.774309158325195,-2.8333299917798134,31.584043502807614,0.022026500716477715
382,2000-12-12,32.77320098876953,32.91590118408203,32.535369873046875,32.535369873046875,3476892.0,0.011747451346893145,-2.2000128316171046,1.00000000000003,66.66663054174376,49.63675677282439,-1.7085821263737166,-1.4478382989621466,-1.3959456828398835,1.5199024498610072,11.693633746009137,0.5232315063476634,-0.1806831357082217,1.4269890785217285,0.09799620808787068,2.7559819489555863,0.762492643304796,2.0914855137386574,-2.645505283598631,91.89182452371945,44.8076303462161,0.6644964352169295,12,-1.3794221878051758,-1.3556394577026367,-1.8550863265991246,0.6897115707397461,-0.8561935424804652,1,0.03047898000977267,-2.0769406350439925,32.39266967773437,-2.7500050123302953,31.774309158325195,-1.9999999999999627,31.774309158325195,0.03047898000977267
383,2000-12-13,32.535369873046875,33.011032104492195,32.440235137939446,32.82076644897461,3194181.0,-0.007256877831498754,-1.3999903763643389,-1.199996792095724,64.34781244279401,51.90593153325779,-1.3352648605425834,-1.164833355077171,-1.2003936882735289,1.691274090896414,11.740862677382264,0.5707969665527486,-0.1799343144217218,1.1225650787353523,-0.3060592829704021,2.5511894404411066,0.4082528978824769,1.8368772595882312,-2.2961459487195306,68.75004699071431,18.27108909909405,0.7143121808528775,12,-1.0940256118774379,-1.0940256118774379,-1.5577974319458008,0.8324117660522461,-0.9513263702392614,2,0.026315777131821205,-2.2000128316171046,32.77320098876953,-2.0769406350439925,32.39266967773437,-2.7500050123302953,31.774309158325195,0.026315777131821205
384,2000-12-14,32.01213836669922,32.535369873046875,31.86944007873535,32.535369873046875,2928037.0,-0.01608192894039029,1.5454499059506277,1.8333489273541401,58.39996663790253,53.2897108507591,-0.5658029023658813,-0.6486339778347556,-0.7263930027904699,2.1534427863049928,11.554669046192808,0.6659297943115234,-0.14026710783165797,0.5826854705810547,-0.866619240569122,2.031990181731235,-0.14196688499403365,1.307337826156143,-1.6066059515619848,34.3748981867848,-17.993584904282343,0.7246523555750896,12,-0.5707941055297816,-0.5707941055297816,-0.9632163047790527,1.3556432723999023,-0.7134914398193324,3,-0.004457630612777486,-1.3999903763643389,32.535369873046875,-2.2000128316171046,32.77320098876953,-2.0769406350439925,32.39266967773437,-0.004457630612777486
385,2000-12-15,31.39377784729004,31.774309158325195,31.20351219177246,31.584043502807614,4824179.0,-0.019316439043398415,1.0,0.3636357008500829,47.99998973473595,54.65478680208789,0.2170642020469984,-0.06349926751589763,-0.16699715193915665,2.708803352045237,11.586868201920227,0.8086261749267578,-0.03355724790486647,-0.016648483276366477,-1.4568536116457196,1.4235566450929866,-0.7367510474610413,0.7034540809083119,-0.8319154507915059,10.526338004835022,-37.74817024320103,0.7201025641846769,12,0.26161479949951527,0.047566413879398084,-0.2140483856201172,1.9502191543579102,-0.0951309204101527,4,0.003030308369433854,1.5454499059506277,32.01213836669922,-1.3999903763643389,32.535369873046875,-2.2000128316171046,32.77320098876953,0.003030308369433854
386,2000-12-18,32.29753875732422,32.440235137939446,31.39377784729004,31.536476135253906,3750304.0,0.028787899131808237,1.0000036453510974,-4.000000000000075,58.518522478883575,55.76310054756448,-0.42573647606707254,-0.9760962321769497,-1.1005019544036259,1.7345062258985706,11.821005797446398,1.046457290649407,0.12897687431508942,0.8609509468078613,-0.6253567808156504,2.3472586744313766,0.11779708299610547,1.6041048106196172,-1.5887261783460644,60.526390766318094,11.745929439016493,0.7431538638117572,12,-0.2140493392944265,-0.8561944961547816,-1.1297006607055664,0.8324098587036133,-0.9988918304443324,0,-0.023564105853041917,1.0,31.39377784729004,1.5454499059506277,32.01213836669922,-1.3999903763643389,32.535369873046875,-0.023564105853041917
387,2000-12-19,32.345104217529304,32.440235137939446,31.821874618530273,32.345104217529304,2770641.0,0.0014727270880448007,5.500100248617465,0.0,62.99212076339084,57.31350716930492,-0.3039283756240536,-1.0197510164032408,-1.190139385245132,1.6159650428143024,11.78680502808197,0.6183605194091726,0.26527369006392476,0.8728417396545467,-0.6664807408910036,2.4121642202000935,0.10318049938177154,1.6425029799273219,-1.498158467020307,63.157922506043974,10.200106220629763,0.7696612402727738,12,-0.23783206939697976,-0.9037599563598668,-1.046459197998054,0.784844398498528,-1.3794231414794993,1,-0.03235288047340079,1.0000036453510974,32.29753875732422,1.0,31.39377784729004,1.5454499059506277,32.01213836669922,-0.03235288047340079
388,2000-12-20,31.34621238708496,32.29753875732422,31.298646926879886,32.059707641601555,2511072.0,-0.030882319120894897,-1.4705899002955862,-100.0,60.1503852340272,58.44132775086349,0.7349691420157498,0.005654548100206824,-0.21512538421135474,2.5434280835955008,11.369591489832773,1.0464572906494176,0.4600155335516334,-0.1426982879638672,-1.6682588622849366,1.3828622863572022,-0.9054785751244054,0.6200819991966675,-0.36942145533697257,10.714372662997636,-46.592752080891714,0.7627802871605356,12,0.7610597610473633,0.09513187408447621,-0.11891651153564453,1.688603401184082,-0.2853984832763672,2,0.018209378924494146,5.500100248617465,32.345104217529304,1.0000036453510974,32.29753875732422,1.0,31.39377784729004,0.018209378924494146
389,2000-12-21,31.108379364013672,31.44134330749512,30.965681076049805,31.20351219177246,1770128.0,-0.007587296995705928,-1.5000025061777467,0.13333351154976247,55.0387449911581,59.001188305436614,0.9704603434798003,0.26849203557131673,0.004774513611046416,2.725192624820153,10.74901606964343,0.47566223144531605,0.5339487516985244,-0.3876662254333496,-1.9042314782314023,1.1288990273647066,-1.1459488518323795,0.3706164009656767,1.9026527404785227,9.677385973966889,-49.334203982574095,0.7582826263990273,12,0.8799772262573278,0.33296489715576527,0.11891651153564453,1.902653694152832,-0.0951309204101527,3,0.015290547065405447,-1.4705899002955862,31.34621238708496,5.500100248617465,32.345104217529304,1.0000036453510974,32.29753875732422,0.015290547065405447
390,2000-12-22,31.726741790771484,31.726741790771484,31.20351219177246,31.298646926879886,2086354.0,0.019877680528518127,1.4444563256031544,-4.499969926017967,60.43165260086342,59.39398060283325,0.38514278134646673,-0.3095471960435461,-0.6247053551655739,2.04695276044545,9.980075055572774,0.6183624267578125,0.5863117447952106,0.19502153396606303,-1.307224665207329,1.6972677331394515,-0.5561015656206294,0.946144633552759,1.2433832931518651,51.612940779287555,-11.217541089277454,0.7511230995866949,12,0.26161479949951527,-0.28539752960204723,-0.49944591522216797,1.1178083419799805,-0.8561935424804688,4,-0.013493187126328854,-1.5000025061777467,31.108379364013672,-1.4705899002955862,31.34621238708496,5.500100248617465,32.345104217529304,-0.013493187126328854
391,2000-12-25,31.726741790771484,31.726741790771484,31.726741790771484,31.726741790771484,0.0,0.0,1.0,0.0,55.645156074568085,58.16937232870262,0.31374011037412686,-0.3183782210521713,-0.626851360969777,1.981150980905852,9.99791628627977,0.0,0.6219106742051181,0.19026498794555735,-1.3139141078689036,1.6944440837600183,-0.5618245599616714,0.9423545358527896,1.2032944129943957,51.612940779287555,-8.267827710558649,0.7520895479072306,12,0.26161479949951527,-0.28539752960204723,-0.49944591522216797,0.9275445938110352,-0.9037590026855504,0,-0.013493187126328854,1.4444563256031544,31.726741790771484,-1.5000025061777467,31.108379364013672,-1.4705899002955862,31.34621238708496,-0.013493187126328854
392,2000-12-26,31.726741790771484,31.726741790771484,31.726741790771484,31.726741790771484,0.0,0.0,1.0,0.0,51.327427347682544,56.72266287369024,0.16728076336439202,-0.2921478884544939,-0.6091068936404014,1.9139216230170888,9.873378822951121,0.0,0.6600656060949142,0.16410350799560547,-1.333879834341353,1.6620868503325603,-0.5848881631728702,0.9130951791640847,1.164007310440077,57.14279576729579,-1.1552007620427318,0.7489916711684775,12,0.02378368377685547,-0.28539752960204723,-0.7016029357910156,0.8799772262573242,-0.7134933471679652,1,-0.013493187126328854,1.0,31.726741790771484,1.4444563256031544,31.726741790771484,-1.5000025061777467,31.108379364013672,-0.013493187126328854
393,2000-12-27,32.202407836914055,32.29753875732422,31.96457481384277,31.96457481384277,1599455.0,0.01499259045506296,-1.7999807527288152,100.0,53.78152676318878,56.20950288761094,-0.4029582458588763,-0.6908458270290581,-1.0320000275407324,1.3677932137697582,9.297698544668567,0.5707969665527344,0.615648020180366,0.5684199333190847,-0.9074599523839026,2.0442998190220756,-0.16952000953241253,1.3063598761705784,0.6498399037942733,92.85727583752526,35.763425098844166,0.7379399428514948,12,-0.49944972991943004,-0.7610635757446182,-1.1772689819335866,-0.3567495346069265,-1.7123889923095668,2,-0.03840479156488952,1.0,31.726741790771484,1.0,31.726741790771484,1.4444563256031544,31.726741790771484,-0.03840479156488952
394,2000-12-28,32.91590118408203,32.91590118408203,32.15483856201172,32.24997329711914,1860775.0,0.022156521673205143,1.2857208324502059,2.7999807527287435,58.955224997179606,57.42675125010468,-1.0893252134422404,-1.243308271522082,-1.7094099711309383,0.5941065694905916,8.365410539742745,0.7610626220703125,0.49203172812482165,1.1392142295837395,-0.2457574501901547,2.52418590935763,0.4467283896967942,1.8317000694706849,-1.9502201080322266,100.0,43.91151877728409,0.6924858398869455,12,-0.9751100540161133,-1.474556922912594,-1.8907623291015625,-1.1415929794311523,-2.0929183959960973,3,-0.05635839255619557,-1.7999807527288152,32.202407836914055,1.0,31.726741790771484,1.0,31.726741790771484,-0.05635839255619557
395,2000-12-29,32.868335723876946,33.05860137939453,32.630504608154304,32.868335723876946,984872.0,-0.0014450602442592775,1.249994987669546,0.0,54.0983838248383,56.935624732988536,-0.9058577413887718,-1.0629263442161907,-1.617902679792472,0.5859075627726824,7.682003794845441,0.42809677124022727,0.3896621054625804,0.9727329254150305,-0.3542786584150406,2.2997445092451017,0.309227133499995,1.636238717330066,-1.8636502456664985,85.71428571428518,31.301685518106027,0.6635057919150349,12,-0.856194496154778,-1.4032068252563406,-1.8313055038452077,-1.0940275192260671,-1.9977874755859304,4,-0.05643995168656546,1.2857208324502059,32.91590118408203,-1.7999807527288152,32.202407836914055,1.0,31.726741790771484,-0.05643995168656546
396,2001-01-01,32.868335723876946,32.868335723876946,32.868335723876946,32.868335723876946,0.0,0.0,1.0,0.0,50.87721211234386,55.5895237717611,-0.912315048610818,-0.9110860583600662,-1.594522993968564,0.5151464486527146,6.626079905285421,0.0,0.35892943051282344,0.8466820716857839,-0.3317029038579449,2.0250670472295162,0.25748958391391596,1.4358745594576483,-1.7814936096191367,85.71428571428518,34.553674550634824,0.5891924877718661,1,-0.856194496154778,-1.4032068252563406,-1.7837390899658132,-1.3794260025024343,-1.8075218200683523,0,-0.06078152214243859,1.249994987669546,32.868335723876946,1.2857208324502059,32.91590118408203,-1.7999807527288152,32.202407836914055,-0.06078152214243859
397,2001-01-02,32.868335723876946,32.868335723876946,32.868335723876946,32.868335723876946,0.0,0.0,1.0,0.0,53.21102368693275,54.818483599861715,-0.9278642330692968,-0.8102709189480137,-1.585995692645767,0.44138849939498215,6.192176943869847,0.0,0.4562887233753834,0.7563059806823631,-0.3885781750046675,1.9011901363693937,0.18386390283885135,1.3287480585258784,-1.7026232390136684,82.60868049199274,32.282017163120216,0.5724420778435149,1,-0.856194496154778,-1.4032068252563406,-1.7837390899658132,-1.3794260025024343,-2.2356185913085866,1,-0.06222867360774764,1.0,32.868335723876946,1.249994987669546,32.868335723876946,1.2857208324502059,32.91590118408203,-0.06222867360774764
398,2001-01-03,31.01324844360352,32.01213836669922,30.72784996032715,31.96457481384277,6396094.0,-0.05643995168656546,1.4545542365436177,-100.0,42.335788428621974,53.40704398180215,0.9778572902431435,1.0538950034409957,0.33137700750652144,2.205105783069353,6.849284078833244,2.1404857635497976,0.35984589080453944,-1.0702415466308572,-2.2961349258310584,0.1556518325693439,-1.6831882362309578,-0.4572948570307567,2.045352935791012,12.244912989930471,-38.44307065788851,0.6129466896001006,1,0.8799772262573207,0.4518804550170863,0.07134819030761363,0.40431308746337535,-1.3318576812744176,2,0.0,1.0,32.868335723876946,1.0,32.868335723876946,1.249994987669546,32.868335723876946,0.0
399,2001-01-04,32.24997329711914,32.440235137939446,31.86944007873535,32.15483856201172,6657818.0,0.03987730778233578,1.4000208515450612,-0.10000220542976884,56.000009623689664,52.91463920656062,-0.0892929363185857,-0.15322296013121672,-0.8151399079580344,0.8817557909295459,7.371229002097857,1.4269866943359268,0.25298874641526226,0.14270009994506694,-1.0763746421655398,1.3617748420556737,-0.46683727111023643,0.7522374710003703,0.7620130538940444,65.30612077889663,9.14395581019808,0.6095373710553033,1,-0.3567476272583008,-0.7848443984985352,-1.1653766632080078,-1.1178102493286133,-2.85398101806641,3,-0.054572276271368736,1.4545542365436177,31.01324844360352,1.0,32.868335723876946,1.0,32.868335723876946,-0.054572276271368736
400,2001-01-05,32.67807006835937,32.82076644897461,32.24997329711914,32.345104217529304,4340254.0,0.013274329479164848,-1.1818155306537572,3.4999398532417607,52.85714776718911,52.60486050574074,-0.41152911257012903,-0.5377092909409456,-1.167662457672634,0.3701628378533428,7.629597547319844,0.5707931518554688,0.24878761026779017,0.5256088256835838,-0.7084077361271568,1.759625387494328,-0.09139945522179005,1.142617106588954,0.2882335548400974,91.1110992300159,34.03447063152024,0.6170082809053713,1,-0.784844398498528,-1.2129411697387624,-1.724280834197991,-1.5459070205688406,-2.9015464782714773,4,-0.05676856914722228,1.4000208515450612,32.24997329711914,1.4545542365436177,31.01324844360352,1.0,32.868335723876946,-0.05676856914722228
401,2001-01-08,33.10616683959961,33.10616683959961,32.39266967773437,32.725635528564446,3574634.0,0.013100430054305612,2.75000501233037,1.142853869508004,55.40541419255828,53.057970155171375,-0.6966356630255177,-0.958768479378449,-1.5121188972161796,-0.1435859079070383,7.1021214856408195,0.7134971618652415,0.32312158398321955,0.9180307388305664,-0.3845727690268177,2.2206342466879505,0.26672898490187436,1.5693324927592585,-2.378316879272461,100.0,41.887717359697405,0.6513017539286928,1,-1.1891584396362305,-1.6172552108764648,-2.1048107147216797,-1.974003791809082,-5.85066032409668,0,-0.06752876592872359,-1.1818155306537572,32.67807006835937,1.4000208515450612,32.24997329711914,1.4545542365436177,31.01324844360352,-0.06752876592872359
402,2001-01-09,33.7720947265625,33.867225646972656,33.153732299804695,33.296432495117195,9439591.0,0.02011491968216461,1.1428669630172557,1.2499949876696255,68.085099122009,54.64725597281806,-1.1643641847740227,-1.6295738473109935,-2.1140791412234137,-0.8914035021991111,6.743893107861506,0.7610588073730469,0.3302048249875611,1.5340139389038114,0.07031853711202274,2.9977093406956037,0.8021662380079135,2.265861639799706,-2.9966784286499006,96.96975036104055,31.50445758552894,0.7318477008958955,1,-1.4745569229125977,-1.6886053085327148,-2.7112808227539062,-2.6399316787719727,-7.705745697021484,1,-0.08028168950448378,2.75000501233037,33.10616683959961,-1.1818155306537572,32.67807006835937,1.4000208515450612,32.24997329711914,-0.08028168950448378
403,2001-01-10,33.391563415527344,33.7720947265625,33.153732299804695,33.72452926635742,3173852.0,-0.011267625361001343,1.8888908690731514,-0.7000048118564247,66.66666666666669,55.50408282498329,-0.6676193289866603,-1.2454654693209193,-1.6895510161051348,-0.5904895756356296,6.483373267847909,0.6183624267578054,0.38081561140931086,1.110672950744629,-0.437290607388924,2.658636508878182,0.3366911716778489,1.8846547298114054,-2.492474743652341,76.19052620021672,3.5168990036431325,0.7739817790667767,1,-1.0940256118774414,-1.0940256118774414,-2.3188576698303223,-2.2594003677368164,-6.231187820434574,2,-0.08262105755959004,1.1428669630172557,33.7720947265625,2.75000501233037,33.10616683959961,-1.1818155306537572,32.67807006835937,-0.08262105755959004
404,2001-01-11,31.86944007873535,33.676963806152344,30.68028259277344,33.676963806152344,16817257.0,-0.04558406918090552,2.3157863080018912,5.428555880162685,50.92024072016293,55.1509558133527,0.7715943962814151,0.2797627089039594,-0.17087967536701143,0.845395012343019,7.184286769298466,2.9966812133789027,0.43500360973438035,-0.4043154716491699,-1.9587965109339152,1.1501655676355753,-1.181555991291539,0.3729250479932027,1.9977855682373047,37.31342122335822,-36.45349898381764,0.777240519642372,1,0.4043140411376953,0.4043140411376953,-0.6302518844604492,-0.7372770309448242,-5.803091049194336,3,-0.068656660142147,1.8888908690731514,33.391563415527344,1.1428669630172557,33.7720947265625,2.75000501233037,33.10616683959961,-0.068656660142147
405,2001-01-12,31.488910675048828,32.24997329711914,30.965681076049805,32.24997329711914,7872879.0,-0.011940260097020983,2.3749974938348335,0.42105263157894735,48.53801498706992,54.891045021655586,1.0458580432737037,0.7038725672733008,0.20170477466761128,1.1411544249694359,7.5733192427914515,1.284292221069336,0.42997541782023774,-0.7896015167236357,-2.3332896424220806,0.7540866089748128,-1.5614455795728617,-0.017757453874413187,2.3145761108398446,25.37315755328334,-49.08123430413132,0.7718440628492236,1,0.7848434448242188,0.7848434448242188,-0.24972248077392578,-0.3567476272583008,-5.993358612060547,4,-0.06646525240565038,2.3157863080018912,31.86944007873535,1.8888908690731514,33.391563415527344,1.1428669630172557,33.7720947265625,-0.06646525240565038
406,2001-01-15,31.536476135253906,31.86944007873535,31.44134330749512,31.584043502807614,2294968.0,0.0015105463855491497,-2.59997754485023,0.06250125308257849,48.837207133655085,54.40506540462475,0.882281745526079,0.6285951710971176,0.11898130652362937,1.0051969628246198,8.327610246093236,0.4280967712402308,0.32401146325243246,-0.7039829254150405,-2.2828177104783265,0.874851859648242,-1.49340031794668,0.08543446711660252,2.204546566772464,26.865668068725547,-47.72222477683774,0.7894173925316417,1,0.7372779846191406,0.7372779846191406,-0.2972879409790039,-0.4043130874633789,-6.326320648193356,0,-0.055806886527775545,2.3749974938348335,31.488910675048828,2.3157863080018912,31.86944007873535,1.8888908690731514,33.391563415527344,-0.055806886527775545
407,2001-01-16,31.298646926879886,31.584043502807614,31.251079559326172,31.44134330749512,2508449.0,-0.007541400864003234,-1.8000032079041626,2.9998797064840446,44.311368906281615,54.624574346586925,0.9767506611781904,0.8263754133330643,0.3488328132797598,1.1523538309528014,9.173039512077999,0.33296394348144176,0.24831290281723994,-0.8894892692565897,-2.522163692367851,0.7431851538546717,-1.7058264808122168,-0.073152057700959,2.3811609729614283,20.000061690314645,-50.11737320839678,0.8163372115556307,1,0.9751071929931605,0.9751071929931605,0.10702323913573863,-0.16648387908935902,-5.612829208374027,1,-0.1291793993785919,-2.59997754485023,31.536476135253906,2.3749974938348335,31.488910675048828,2.3157863080018912,31.86944007873535,-0.1291793993785919
408,2001-01-17,31.917007446289066,31.96457481384277,31.01324844360352,31.631610870361328,3937144.0,0.019756781206989427,3.999989975339391,-2.0000267329644434,43.63635347359632,53.25083477435433,0.5588378802694471,0.2666408095998314,-0.2658841912633001,0.4543506384136755,9.72598949750488,0.9513263702392507,0.20366154946491122,-0.2996685028076165,-1.8897765537673727,1.2904395481521398,-1.0947225282874946,0.49538552267226166,1.7028099474108878,41.26981702271754,-24.032154592797404,0.795054025479878,1,0.3567466735839808,0.3567466735839808,-0.511337280273441,-0.7848443984985387,-5.85065841674805,2,-0.18330848926215026,-1.8000032079041626,31.298646926879886,-2.59997754485023,31.536476135253906,2.3749974938348335,31.488910675048828,-0.18330848926215026
409,2001-01-18,31.584043502807614,31.917007446289066,31.488910675048828,31.67917633056641,2514951.0,-0.010432179271248287,-1.9999933168929147,-0.3333355610506122,42.1052495818358,52.05617942042618,0.8799409174620614,0.6714953812260624,0.05772872605724544,0.7072057067709032,9.975644613118876,0.4280967712402379,0.1287824857671822,-0.6564156532287662,-2.1899493666294028,0.877118060171874,-1.423182509929088,0.11035120347155214,1.9769831948738066,48.14810964462153,-13.969893776419354,0.7667668567003196,1,0.6897106170654332,0.6897106170654332,-0.1426992416381765,-0.4518804550170863,-4.946899414062493,3,-0.14006021449791917,3.999989975339391,31.917007446289066,-1.8000032079041626,31.298646926879886,-2.59997754485023,31.536476135253906,-0.14006021449791917
410,2001-01-19,31.298646926879886,31.774309158325195,31.108379364013672,31.584043502807614,3477280.0,-0.00903610001367805,1.00000572839393,2.999979950678371,40.67795880612668,50.41979548860044,1.0606249317906382,0.9730653070503159,0.3701345830232121,0.9100205592859218,10.679643197981518,0.6659297943115234,0.2701776959504443,-0.9204074859619134,-2.495519065711253,0.6547040937874264,-1.7079632758365868,-0.13285169608724345,2.2047648887033766,30.000060148084806,-27.929710962840552,0.7875557898746707,1,0.9751071929931605,0.9751071929931605,0.14269733428955078,-0.16648387908935902,-4.280971527099613,4,-0.16717329377089685,-1.9999933168929147,31.584043502807614,3.999989975339391,31.917007446289066,-1.8000032079041626,31.298646926879886,-0.16717329377089685
411,2001-01-22,31.298646926879886,31.631610870361328,31.20351219177246,31.39377784729004,2807332.0,0.0,-1.999986633875107,0.33332887789881294,40.67795880612668,47.37455767572463,0.8686081263226093,0.990112684872134,0.3900334946945385,0.8296384499251097,11.42168674115301,0.4280986785888672,0.20807981967501377,-0.8990027427673333,-2.5134280622493996,0.7154225767147366,-1.7062154025083665,-0.0917900830263001,2.148302304247178,30.000060148084806,-23.783202222263448,0.8072126597410343,1,0.9275417327880824,0.9751071929931605,0.24972152709960938,-0.16648387908935902,-4.471237182617195,0,-0.18541040695621236,1.00000572839393,31.298646926879886,-1.9999933168929147,31.584043502807614,3.999989975339391,31.917007446289066,-0.18541040695621236
412,2001-01-23,31.298646926879886,31.39377784729004,31.108379364013672,31.20351219177246,2536699.0,0.0,1.0000133663035486,-1.0000400994467022,52.17391936023301,45.76425241945422,0.5373613927243568,1.0080813241743805,0.3858076635453287,0.7484402855140821,12.233042575754265,0.2853984832763672,0.13717763921246018,-0.8775979995727532,-2.5292346184176147,0.7740386192721118,-1.703416308995184,-0.051779690150322466,2.092968971480108,30.000060148084806,-27.838013890908833,0.8258183094224323,1,0.8799762725830043,0.9751071929931605,0.4637699127197301,-0.28539943695068715,-4.376104354858402,1,-0.19452890260857958,-1.999986633875107,31.298646926879886,1.00000572839393,31.298646926879886,-1.9999933168929147,31.584043502807614,-0.19452890260857958
413,2001-01-24,30.965681076049805,31.39377784729004,30.44245147705078,31.34621238708496,6289291.0,-0.010638346494912687,3.00000801976069,-3.999919804322398,38.655438115991885,44.40149657454633,0.5476155595174603,1.3108522009327146,0.7259258864406988,1.001244936747284,13.354798493057404,0.9513263702392578,-0.009054331339726218,-1.1487275123596206,-2.8865935605763298,0.5891385358570851,-2.0176605364679716,-0.2797944882512695,2.3717081561984585,35.48387514034544,-20.525135148599254,0.8689330241083528,1,0.38053131103515625,1.189157485961914,0.8086271286010742,-9.5367431640625e-07,-5.184730529785156,2,-0.1705069345827378,1.0000133663035486,31.298646926879886,-1.999986633875107,31.298646926879886,1.00000572839393,31.298646926879886,-0.1705069345827378
414,2001-01-25,31.060813903808594,31.20351219177246,30.63271713256836,30.822982788085934,3414363.0,0.0030722020137439188,1.1818228213559248,-0.624997493834843,34.82140299824147,42.87742857578762,0.363994393382999,1.1274183515760825,0.6238639259593555,0.8317662898502292,13.880014161978654,0.5707950592041016,-0.32749875137024986,-0.9608403205871596,-2.7165199068062336,0.7948392656319108,-1.8386801136966966,-0.08300052747762265,2.1607778182317716,46.42856631394132,-4.927926721662871,0.8778397931095357,1,0.1426992416381836,1.094024658203125,0.7134943008422852,-0.2140493392944336,-5.279863357543945,3,-0.16079632973349645,3.00000801976069,30.965681076049805,1.0000133663035486,31.298646926879886,-1.999986633875107,31.298646926879886,-0.16079632973349645
415,2001-01-26,31.01324844360352,31.20351219177246,30.68028259277344,30.91811561584473,2573474.0,-0.0015313655447786179,1.2000136336478608,0.4000016039521321,28.846127153188107,40.65619746684684,0.37659444266398623,1.0844813898279675,0.6607377903369596,0.8328154754568793,14.289963837715911,0.5232295989990199,-0.6367751967519233,-0.9156514167785623,-2.6789853739395078,0.8476825403823867,-1.7973183953590386,-0.033984438198089606,2.0971776686372614,48.00003849472812,2.681096375383696,0.8816669785804738,1,0.19026470184325817,1.1415901184081996,0.7016019821166992,-0.16648387908935902,-4.28096961975098,4,-0.14110435296116064,1.1818228213559248,31.060813903808594,3.00000801976069,30.965681076049805,1.0000133663035486,31.298646926879886,-0.14110435296116064
416,2001-01-29,30.870548248291016,31.01324844360352,30.39488410949707,30.91811561584473,3511979.0,-0.0046012656678644515,4.199987168485675,-0.5000100246607025,17.204263058181127,37.6442968170579,0.4636573682652987,1.1276537438836165,0.7908677635397865,0.9314949047951266,14.807696111076641,0.6183643341064489,-0.7200180090603112,-0.9584622383117676,-2.724063803580691,0.8071393269571558,-1.8412630209462293,-0.07566145567730587,2.1331588785421616,47.6190930824047,8.468722655643802,0.882800782634461,1,0.30918121337890625,1.2605066299438477,0.8443021774292028,-0.02378368377685547,-3.852872848510742,0,-0.12480739951626985,1.2000136336478608,31.01324844360352,1.1818228213559248,31.060813903808594,3.00000801976069,30.965681076049805,-0.12480739951626985
417,2001-01-30,30.822982788085934,30.965681076049805,30.63271713256836,30.965681076049805,2519371.0,-0.001540803869841012,3.666684488404732,2.999919804322398,18.60461863268776,34.86299294584584,0.48796938339298634,1.068934606138587,0.8296514122308061,0.9365945550161747,15.353407279819663,0.3329639434814453,-0.7581038318106259,-0.9037600517272999,-2.6527524572556977,0.8452323538011015,-1.7782562544914988,-0.02926384896310097,2.0241949577070777,42.85727924721374,8.045564662432852,0.8744962027642005,1,0.33296298980713246,1.3080720901489293,0.8918676376342844,0.02378177642822621,-3.710174560546868,1,-0.12962966859156988,4.199987168485675,30.870548248291016,1.2000136336478608,31.01324844360352,1.1818228213559248,31.060813903808594,-0.12962966859156988
418,2001-01-31,31.01324844360352,31.155946731567386,30.77541542053223,30.822982788085934,2696660.0,0.006172850201607627,-1.6666488451668757,-1.3333422442023823,34.482763388681335,34.01605003549534,0.17435952994281934,0.9261533125393981,0.6525685059344006,0.705297899416184,15.632317978619009,0.38053131103515625,-0.8020087355634153,-0.7134943962097147,-2.4624868017381125,1.0354980093186867,-1.5879905989739136,0.16100180655448426,1.6867916840117338,76.4707963599829,40.24156495966275,0.8744962027642005,1,0.07134819030761363,1.117806434631344,0.5826864242553675,-0.16648387908935902,-4.185838699340827,2,-0.13190188312652373,3.666684488404732,30.822982788085934,4.199987168485675,30.870548248291016,1.2000136336478608,31.01324844360352,-0.13190188312652373
419,2001-02-01,30.49001884460449,31.34621238708496,30.34731864929199,31.060813903808594,5654062.0,-0.01687116394628907,-1.3333311056309523,-2.9999899753392416,32.786872314285134,33.13926264751294,0.5879063406265388,1.3816068063470581,1.1847061532737477,1.1878348737187743,16.552937924211623,0.9988937377929723,-0.7995719991923131,-1.148726272583012,-2.9627635094466562,0.6653109642806285,-2.055744891014836,-0.24170765415119178,2.0717119219236757,14.285823397771228,-22.35344246793495,0.9070186184318211,2,0.4994459152221715,1.6172533035278356,1.0821323394775426,0.3567457199096715,-4.043138504028317,3,-0.15444622459369706,-1.6666488451668757,31.01324844360352,3.666684488404732,30.822982788085934,4.199987168485675,30.870548248291016,-0.15444622459369706
420,2001-02-02,30.822982788085934,31.01324844360352,30.49001884460449,30.53758430480957,2508475.0,0.010920424325692624,-1.7500087716220343,-0.5000016707823512,38.805978188660546,32.93126480112782,0.20157111444158815,0.9513128190428084,0.8631695198641118,0.8141823246017701,17.93778069462022,0.5232295989990305,-0.834226032514465,-0.7230079650878949,-2.5026694995576655,1.0566535693818793,-1.612838732322782,0.1668228021469922,1.5615950090633355,47.61909308240453,9.341037536325615,0.8898307672348867,2,0.04756546020508168,1.2842893600463903,0.8680849075317418,0.02378177642822621,-4.851766586303704,4,-0.16358028281968195,-1.3333311056309523,30.49001884460449,-1.6666488451668757,31.01324844360352,3.666684488404732,30.822982788085934,-0.16358028281968195
421,2001-02-05,30.870548248291016,31.20351219177246,30.58515167236328,30.77541542053223,3227918.0,0.0015431816100377471,-1.6000088217721335,0.33333333333332504,42.85710648638774,31.896063370700567,0.09710540000967427,0.7669971881518336,0.8078849717887806,0.7356652556634842,19.583716463390928,0.6183605194091797,-0.8307184063628661,-0.5636615753173828,-2.2062750721248108,1.0789519214900416,-1.3849683237210968,0.25764517308633117,1.351048817029671,52.38090691759547,11.303741956451574,0.8213067484037129,2,0.0,1.2367238998413086,0.8680868148803711,9.5367431640625e-07,-4.994464874267575,0,-0.13405234630608054,-1.7500087716220343,30.822982788085934,-1.3333311056309523,30.49001884460449,-1.6666488451668757,31.01324844360352,-0.13405234630608054
422,2001-02-06,31.060813903808594,31.155946731567386,30.870548248291016,31.01324844360352,2544373.0,0.00616333905012878,1.4000096237127866,0.4999899753393161,33.33333333333343,31.304718394849626,-0.1457744669531138,0.382821936467316,0.6257529924941139,0.5562530894113422,20.752002059667163,0.28539848327637074,-0.7855080576234919,-0.23783187866211009,-1.4623633450620517,0.9866995877378315,-0.8500976118620791,0.37443385453785893,1.0108408882297937,71.42854415055729,29.120957547216577,0.6122657331999702,2,-0.2140483856201172,1.0464582443237305,0.677821159362793,-0.19026470184326172,-5.5652618408203125,1,-0.13016846617572253,-1.6000088217721335,30.870548248291016,-1.7500087716220343,30.822982788085934,-1.3333311056309523,30.49001884460449,-0.13016846617572253
423,2001-02-07,30.63271713256836,31.060813903808594,30.44245147705078,31.060813903808594,2856658.0,-0.013782535530652784,1.8888908690731847,-9.000160397787182,32.142854585540434,31.007101904549508,0.2571684125875855,0.6257162324274468,1.0709775667909653,0.9852292052521179,22.134080620900875,0.6183624267578125,-0.7514477552266641,-0.5279863357543952,-1.2964588247758897,0.2404861532670992,-0.9122225802651407,-0.1437500912436498,1.3009907680503154,28.571455849443073,-12.46043700083845,0.38423624451074645,2,0.2140483856201172,1.4745550155639648,1.1059179306030273,0.23783206939697266,-4.709066390991211,2,-0.11490684583402389,1.4000096237127866,31.060813903808594,-1.6000088217721335,30.870548248291016,-1.7500087716220343,30.822982788085934,-0.11490684583402389
424,2001-02-08,29.6813907623291,30.77541542053223,29.5386905670166,30.72784996032715,5077593.0,-0.031055892499585624,1.166670565158834,2.4444454345365925,25.714272620829007,30.659118067620717,1.1088540256917554,1.4806271053186322,2.0517319864633308,1.9182409308558128,23.001915134922346,1.2367248535156286,-0.8609068500267831,-1.3699102401733398,-2.3160150356309757,-0.423805444715704,-1.8429626379021578,-0.8968578424445219,2.125405998183439,8.57150058544119,-32.45729487805251,0.4730523977288171,2,0.7610607147216797,2.0215673446655273,1.997786521911621,1.1891584396362305,-4.471235275268551,3,-0.09615388446314355,1.8888908690731847,30.63271713256836,1.4000096237127866,31.060813903808594,-1.6000088217721335,30.870548248291016,-0.09615388446314355
425,2001-02-09,29.39599227905273,29.87165641784668,28.9678955078125,29.6813907623291,6968432.0,-0.009615401298465831,1.7142828500969527,0.27272776981879365,23.684195253263013,31.37911053374093,1.2747757218466162,1.6877202567415885,2.3500478950693697,2.175884287758567,24.058369872045976,0.9037609100341797,-0.8624647766243676,-1.5506628036499066,-2.727753080807542,-0.3735725264922749,-2.1392079422287225,-0.9621176650710908,2.183993862110217,19.148934354969143,-22.31345893595804,0.5885451385788161,2,0.7610616683959996,2.0215682983398473,2.283185005187992,1.4745569229126012,-4.851766586303707,4,-0.1003236056970278,1.166670565158834,29.6813907623291,1.8888908690731847,30.63271713256836,1.4000096237127866,31.060813903808594,-0.1003236056970278
426,2001-02-12,29.77652359008789,29.77652359008789,28.87276268005371,29.06302833557129,5942690.0,0.012945006496899891,1.5333340461990446,-2.4999966584464137,30.952377542627644,32.75108374595647,0.8076723680846278,1.2317286602509299,1.9917225034097683,1.7657313610392507,25.194395982928253,0.9037609100341797,-0.8456377907408665,-1.0821338653564467,-2.3343125486428207,0.1700448179299272,-1.7082232069996337,-0.45604452371325976,1.4900116750730028,39.58335769886865,-3.1914284177189316,0.6260893416431879,2,0.3329639434814453,1.593470573425293,1.902653694152832,1.0940256118774414,-6.1360569000244105,0,-0.1277955560121996,1.7142828500969527,29.39599227905273,1.166670565158834,29.6813907623291,1.8888908690731847,30.63271713256836,-0.1277955560121996
427,2001-02-13,27.25550651550293,28.8251953125,27.16037559509277,28.15926742553711,25253587.0,-0.08466458708511448,-2.043482808939582,-1.2666670230995223,20.000000000000142,31.141887813880786,3.0948856929856703,3.619907614417066,4.483107292938371,4.252039988976481,26.577743527201825,2.6161479949951207,-0.864366977186485,-3.40099391937256,-5.422953685351885,-1.3790341533932313,-4.411973802362223,-2.3900140363828974,3.6759005877429587,2.438980260182108,-39.55372928200313,1.0109798829896637,2,1.9977874755859375,3.258294105529785,4.447453498840332,3.781524658203125,-3.9480037689208984,1,-0.05061080558876696,1.5333340461990446,29.77652359008789,1.7142828500969527,29.39599227905273,1.166670565158834,29.6813907623291,-0.05061080558876696
428,2001-02-14,26.066349029541016,26.87497711181641,25.73338508605957,26.63714408874512,24431614.0,-0.043629990339218994,1.1818145364870227,0.6315775033714591,15.686275023692446,29.24182144825938,3.920849772077819,4.583260745610957,5.611335591905828,5.397702738052182,28.654540056192374,1.5221214294433594,-0.8637570909978649,-4.297618484497072,-7.095686538106257,-1.4995504308878864,-5.696652511301664,-2.898584457692479,4.261693032400373,6.603767161116646,-33.38913433912242,1.3990340268045933,2,2.402099609375,3.6863908767700195,6.124164581298828,5.612826347351074,-4.280969619750977,2,-0.021897848674774067,-2.043482808939582,27.25550651550293,1.5333340461990446,29.77652359008789,1.7142828500969527,29.39599227905273,-0.021897848674774067
429,2001-02-15,27.16037559509277,27.16037559509277,25.97121620178223,26.446880340576172,11253143.0,0.041970840040233215,2.3333351154976247,-1.250002506173527,26.857148487328047,27.91417370366688,2.575706709111728,3.3105660906804566,4.461702526598305,4.271418094822078,30.690392679191937,1.1891593933105398,-0.8668460122933972,-2.982408523559574,-6.0598169285193855,0.09499988140023774,-4.52111272603948,-1.443704321079668,2.340628211189891,34.48276815664851,-4.31150618691462,1.5387042024799067,2,1.3080730438232457,2.544798851013187,5.1371622085571325,4.613932609558109,-4.661500930786129,3,-0.04553415873008282,1.1818145364870227,26.066349029541016,-2.043482808939582,27.25550651550293,1.5333340461990446,29.77652359008789,-0.04553415873008282
430,2001-02-16,26.066349029541016,26.922542572021484,25.63825225830078,26.779844284057614,10460035.0,-0.04028024434792499,1.5714302081125515,-1.0,24.102570429775923,25.830336364043344,3.267679490242866,4.208263285372233,5.486263422552156,5.325737865980102,32.560550099925436,1.5221233367919886,-1.0346133294901243,-3.8148201942443833,-7.336095650123134,-0.2935447383656289,-5.575457922183759,-2.054182466305008,2.756483407101488,10.344821228900935,-26.204067717110895,1.7606377279393768,2,2.3307504653930664,2.8777637481689453,6.207405090332031,5.803092002868652,-3.0442447662353516,4,-0.032846699839326976,2.3333351154976247,27.16037559509277,1.1818145364870227,26.066349029541016,-2.043482808939582,27.25550651550293,-0.032846699839326976
431,2001-02-19,25.49555206298828,26.684711456298828,25.305288314819336,26.11391448974609,11852853.0,-0.021897848674774067,-1.761912217923797,0.8666664884502382,22.81553587042599,24.66169220149807,3.3479219425319933,4.555582884577412,5.959595119624421,5.8409538007866715,34.57534443098139,1.3794231414794922,-1.1915343938409748,-4.0954624176025405,-8.054134664818491,-0.13679017038659325,-6.074798541210512,-2.1161262939945686,2.6903643379858764,5.405362934143255,-29.09201340494296,1.9793361236079736,2,2.6874990463256836,3.1393795013427734,6.778202056884766,6.373888969421387,-2.6637134552001918,0,-0.03731342501974266,1.5714302081125515,26.066349029541016,2.3333351154976247,27.16037559509277,1.1818145364870227,26.066349029541016,-0.03731342501974266
432,2001-02-20,25.21015548706055,25.73338508605957,24.686925888061523,25.590686798095703,14928784.0,-0.011193975138198309,2.142860416225103,0.6153855644663766,20.673079888957446,23.387272790766627,3.0353224926885822,4.59715609713346,6.129933031823089,6.0655075081717165,36.69150948465196,1.0464591979980469,-1.4246538086075233,-4.076434421539304,-8.401638131085864,0.2487692880072565,-6.239036276312586,-1.9138325667660219,2.399635296682643,21.153840222085307,-7.70229705211959,2.162601854773281,2,2.5210151672363246,3.115594863891598,7.0635986328124964,6.6592855453491175,-2.378316879272461,1,-0.06226414580436579,-1.761912217923797,25.49555206298828,1.5714302081125515,26.066349029541016,2.3333351154976247,27.16037559509277,-0.06226414580436579
433,2001-02-21,25.68581771850586,25.82851791381836,25.16258811950684,25.16258811950684,6351073.0,0.018867881703048095,-1.5454591849753967,-1.3749974938348373,25.603858464343432,23.37500455115712,1.9938189797305128,3.9059168393577437,5.550034293681929,5.528112672018089,38.31050002512724,0.6659297943115199,-1.6995649146112015,-3.3367790222167955,-7.8699887419753125,1.1964306975417216,-5.603383882096054,-1.070174162337537,1.3394000861010014,40.38456199876625,9.285285035447892,2.2666048598792585,2,1.5934734344482422,2.639932632446289,6.5879364013671875,6.183623313903809,-2.235616683959961,2,-0.09259253483724306,2.142860416225103,25.21015548706055,-1.761912217923797,25.49555206298828,1.5714302081125515,26.066349029541016,-0.09259253483724306
434,2001-02-22,26.066349029541016,26.256614685058594,25.54311943054199,25.73338508605957,5327150.0,0.0148148412172604,1.00000000000001,0.6363629735749506,25.961539944478716,23.628042850181085,1.1695584795107195,3.3012864120561964,5.084407048086369,5.0874348056887975,39.77916338726012,0.7134952545166051,-1.988126154723151,-2.706524467468263,-7.316588779902219,1.9035398449656924,-5.011556623685241,-0.40149231125128537,0.49121039175677694,61.7021312900614,31.34200651296007,2.3050321562169773,2,1.1653757095336914,2.2356176376342773,6.207405090332031,5.803092002868652,-2.0929183959960938,3,-0.16423357236946956,-1.5454591849753967,25.68581771850586,2.142860416225103,25.21015548706055,-1.761912217923797,25.49555206298828,-0.16423357236946956
435,2001-02-23,26.63714408874512,26.970109939575195,26.161481857299805,26.256614685058594,9275315.0,0.021897775501940275,-1.833339459535322,1.1428546878311834,29.68036571483816,23.48670820264892,0.18580532852363874,2.5147683449981706,4.453328906585309,4.4584422321282595,40.96309884041535,0.9037609100341797,-2.260185599394678,-1.916924190521236,-6.494554865202264,2.660706484159796,-4.205739527861752,0.37189114681928004,-1.9502182006835973,85.41660053164222,55.4525650349502,2.2888153373405156,2,0.11891651153564098,1.5934734344482386,5.636610031127926,5.232296943664547,-6.4690208435058665,4,-0.1553570987434425,1.00000000000001,26.066349029541016,-1.5454591849753967,25.68581771850586,2.142860416225103,25.21015548706055,-0.1553570987434425
436,2001-02-26,27.017675399780273,27.065242767333984,26.684711456298828,26.970109939575195,5264590.0,0.014285739858873825,4.333297690333619,0.12499812036670276,30.94170637427338,24.70245335534595,-0.7009342099702103,1.9297277474315848,3.9865580408565187,4.0312088299187,41.91924681554936,0.42809867858886363,-2.439720093506807,-1.3437492370605462,-5.83437173509639,3.1468732609752976,-3.58906048607847,0.9015620119573775,-2.2850858306884767,97.99995669339646,70.2537441772854,2.245311249017923,2,-1.094024658203125,1.1415929794311523,5.256078720092773,4.8517656326293945,-7.039815902709961,0,-0.1478873025659011,-1.833339459535322,26.63714408874512,1.00000000000001,26.066349029541016,-1.5454591849753967,25.68581771850586,-0.1478873025659011
437,2001-02-27,26.82740974426269,27.44577217102051,26.73227882385254,27.20794105529785,5547595.0,-0.007042265950057636,-1.5000066831517869,-8.000160397786585,31.651376737418772,26.476353545759984,-0.6456803685518331,1.9028681210621947,4.0850617537872544,4.167115879866582,42.74252733537088,0.7134933471679723,-2.6090415174019412,-1.3342362403869679,-5.7180037249918705,3.0495312442179348,-3.526119982689419,0.8576475019154834,-2.0015140472412085,72.91666318587559,43.40458152894576,2.1918837423024518,2,-0.7610607147216761,1.2129421234130895,5.422561645507816,5.042031288146976,-6.373888015747067,1,-0.1489361505476351,4.333297690333619,27.017675399780273,-1.833339459535322,26.63714408874512,1.00000000000001,26.066349029541016,-0.1489361505476351
438,2001-02-28,26.922542572021484,26.970109939575195,26.304180145263672,26.73227882385254,4648902.0,0.0035461055937067165,3.6666666666666665,-0.4999949876696627,35.49999969925976,27.43667034708573,-0.6778758309643784,1.5658377467169444,3.929582698753201,4.0328157496277655,44.01644767870773,0.6659297943115234,-2.855825028228576,-1.034568119049073,-5.236066082808684,3.1669298447105376,-3.13531710092888,1.066180862830734,-1.9394542865600606,72.49999498765953,38.67270526066434,2.1007489818798057,2,-0.8561935424804688,1.1178092956542969,5.303646087646484,4.946898460388184,-5.803091049194336,2,-0.15194344862823417,-1.5000066831517869,26.82740974426269,4.333297690333619,27.017675399780273,-1.833339459535322,26.63714408874512,-0.15194344862823417
439,2001-03-01,25.78095054626465,26.73227882385254,25.63825225830078,26.684711456298828,7413815.0,-0.042402831110877504,1.1904721897084067,-4.75004260523493,32.56880928009036,28.377363552676226,0.2765494174231833,2.4628194977723084,5.003986131907901,5.132761536803429,45.103585735418825,1.2842903137207031,-2.824849555181739,-1.940706729888916,-6.071746167384763,2.190332707606931,-4.006226448636838,0.12481298885900571,-0.6501012276696798,7.894700742143009,-26.641354812087933,2.065519718747923,3,0.2853984832763672,2.2356185913085938,5.969574928283691,6.0884904861450195,-4.280969619750977,3,-0.09040587962558455,3.6666666666666665,26.922542572021484,-1.5000066831517869,26.82740974426269,4.333297690333619,27.017675399780273,-0.09040587962558455
440,2001-03-02,25.78095054626465,26.304180145263672,25.40041923522949,25.68581771850586,5166301.0,0.0,-1.7142828500969345,-0.10526326897142652,29.999998090537886,29.175637132688657,0.2590501219405752,2.177349189487469,4.915477536950515,5.090692497382776,46.296256886042634,0.9037609100341832,-2.62467102219561,-1.6886051177978523,-5.633970971990497,2.256760736394792,-3.6612880448941745,0.28407780929846993,-0.5112058565241462,18.60467718682461,-14.661193486115131,1.9726829270963224,3,0.2853984832763672,2.2356185913085938,5.8982253074646,6.0884904861450195,-3.662607192993164,4,-0.07011067762905332,1.1904721897084067,25.78095054626465,3.6666666666666665,26.922542572021484,-1.5000066831517869,26.82740974426269,-0.07011067762905332
441,2001-03-05,26.73227882385254,26.73227882385254,25.82851791381836,25.97121620178223,3033742.0,0.03690043452357217,1.3749974938348337,7.999999999999963,46.89266778248289,32.088924676413704,-0.5569711627324025,0.948738310593825,3.884870326613047,4.10695701472919,47.67253384431734,0.9513282775878906,-2.551562996941538,-0.5303633689880378,-4.144914184087874,3.084187446111798,-2.337638776537954,1.2769120385618784,-1.3319724852352373,65.1163701538857,26.796473844620834,1.8072754075499173,3,-0.42809867858886363,1.2842903137207031,4.946897029876709,5.137162208557129,-3.9004402160644496,0,-0.24555166515606797,-1.7142828500969345,25.78095054626465,1.1904721897084067,25.78095054626465,3.6666666666666665,26.922542572021484,-0.24555166515606797
442,2001-03-06,27.017675399780273,27.065242767333984,26.63714408874512,26.82740974426269,2996042.0,0.01067610351546544,1.999986633875082,0.25000000000000583,56.32911087215442,35.50284161061493,-0.6247015511092009,0.36354854154848937,3.5218765912291516,3.8003572813878748,48.965670062687025,0.42809867858886363,-2.3263857207080747,-0.0428098678588853,-3.1842207313011315,3.098600995583361,-1.6135152995800084,1.5278955638622378,-1.6172561645507848,97.14279822236888,52.54683798049251,1.5707054317211235,3,-0.5945796966552734,0.9988937377929688,4.637716770172119,4.8517656326293945,-4.280969619750977,1,-0.26056334597784137,1.3749974938348337,26.73227882385254,-1.7142828500969345,25.78095054626465,1.1904721897084067,25.78095054626465,-0.26056334597784137
443,2001-03-07,27.112808227539066,27.25550651550293,26.73227882385254,26.970109939575195,2536258.0,0.0035211329750288733,1.444447414734122,0.7499949876696721,49.63502859154906,38.13322923806719,-0.5544333514740067,-0.00928388495039556,3.3333176859878115,3.6987896847312065,49.80816960148191,0.5232276916503906,-2.008132930155913,0.22831840515137003,-2.4272657717090276,2.8839025820117676,-1.099473683278827,1.556110493581567,-1.589667816162116,92.30773185276598,44.514441288131785,1.327792088430198,3,-0.689712524414066,0.9037609100341761,4.530692100524899,4.756632804870602,-4.661500930786136,2,-0.24561404496120987,1.999986633875082,27.017675399780273,1.3749974938348337,26.73227882385254,-1.7142828500969345,25.78095054626465,-0.24561404496120987
444,2001-03-08,26.82740974426269,27.017675399780273,26.256614685058594,26.58957862854004,4110722.0,-0.01052633430226857,1.461536088834053,1.6666711221011166,56.6666610974014,41.13170650279643,-0.16732092823871625,0.0541130376483423,3.4970459509086744,3.9631170394117348,50.045866365817815,0.8561935424804723,-1.6237767597436878,0.08561897277831676,-2.220936794309477,2.3921747398661104,-1.06765891076558,1.2388968563222136,-1.1889114273071293,76.92309274110617,23.385180319013593,1.1532778835438964,3,-0.40431404113769176,1.1891593933105504,4.780416011810306,5.042031288146976,-4.376102447509762,3,-0.2127659090403332,1.444447414734122,27.112808227539066,1.999986633875082,27.017675399780273,1.3749974938348337,26.73227882385254,-0.2127659090403332
445,2001-03-09,26.446880340576172,26.922542572021484,26.304180145263672,26.87497711181641,4387672.0,-0.01418435127781581,1.3636456427118495,-1.800003207904318,58.62070753510366,44.20715107622202,0.20493212076028655,0.21331063217245116,3.75050818654352,4.323946121120137,49.89035116678128,0.6183624267578125,-1.3249817608413288,-0.14745483398437642,-2.087518376891399,1.7926087089226463,-1.117486605437886,0.8225769374691332,-0.6999455923767108,43.33338234291649,-15.619927934372186,0.9700317714535109,3,-0.023784637451171875,1.4983386993408203,5.10148811340332,5.422560691833496,-3.995573043823242,4,-0.18705039499394982,1.461536088834053,26.82740974426269,1.444447414734122,27.112808227539066,1.999986633875082,27.017675399780273,-0.18705039499394982
446,2001-03-12,25.97121620178223,26.209047317504886,25.447986602783203,26.209047317504886,4462089.0,-0.017985642641720312,5.400009623712858,0.5555545654634031,56.66666109740143,46.98662711622009,0.5772495055583526,0.4103103609247718,4.090958048691217,4.766311003004546,49.864402854000964,0.9988937377929688,-1.0537907715639854,-0.43285360336303214,-1.682376210416237,0.8166690036901727,-1.0576149068896328,0.1919077001635685,1.4745559692382812,28.947376751813348,-33.350284284848286,0.6247613035266019,3,0.3567466735839808,1.974002838134762,5.51769399642944,5.898224830627438,-4.090703964233402,0,-0.1483516527903822,1.3636456427118495,26.446880340576172,1.461536088834053,26.82740974426269,1.444447414734122,27.112808227539066,-0.1483516527903822
447,2001-03-13,25.87608337402344,26.066349029541016,25.447986602783203,25.49555206298828,3515632.0,-0.003663010119343557,-1.6000064158085523,-1.6000064158085672,51.785716843029384,48.79615124330561,0.5847366615189387,0.4182452017168039,4.046983322559722,4.819658320422356,48.89078627052489,0.6183624267578125,-0.850420629256309,-0.4590152740478466,-1.6620720676359326,0.7440415195402394,-1.0605436708418878,0.14251312274619465,1.5297330856323228,23.684207749395814,-39.67572835343833,0.6015283967940428,3,0.4518795013427699,2.045352935791012,5.612826824188229,5.993357658386227,-3.4723415374755895,1,-0.11764704581572871,5.400009623712858,25.97121620178223,1.3636456427118495,26.446880340576172,1.461536088834053,26.82740974426269,-0.11764704581572871
448,2001-03-14,25.49555206298828,26.351747512817386,24.63935852050781,26.256614685058594,6449551.0,-0.014705908368542686,2.599995990135722,-1.9999999999999813,44.64284947091199,50.13771126450801,0.8287100725280787,0.7945586973850567,4.340921333580294,5.192982589896054,47.485827083441166,1.7123889923095774,-0.6932070145683156,-0.8110067367553704,-2.066832192533422,0.4448187190226811,-1.4389194646443961,-0.18309400886634464,1.87110779953003,35.99997754472419,-26.43078551328874,0.6279127278890264,3,0.45188045501708984,2.354534149169922,5.981466770172119,6.373888969421387,-2.473447799682617,2,-0.1082089250761501,-1.6000064158085523,25.87608337402344,5.400009623712858,25.97121620178223,1.3636456427118495,26.446880340576172,-0.1082089250761501
449,2001-03-15,25.92365074157715,26.11391448974609,25.305288314819336,25.68581771850586,4366707.0,0.01679111232936714,1.6153874626387066,-0.31250125308258314,43.11928731770734,51.59541006752684,0.4726906016967263,0.2835973021274185,3.7895490945139656,4.766169044949834,46.44382078097485,0.8086261749267543,-0.5245403658721628,-0.32107181549072195,-1.5204009723533787,0.8782573413719348,-0.9207363939220521,0.2785927629406082,1.3339170672607423,56.2500522118616,-3.1379462555702204,0.5996645784313288,3,0.023781776428222656,1.783736228942871,5.553368091583252,5.9457902908325195,-3.1869449615478516,3,-0.13394500178384083,2.599995990135722,25.49555206298828,-1.6000064158085523,25.87608337402344,5.400009623712858,25.97121620178223,-0.13394500178384083
450,2001-03-16,25.21015548706055,26.11391448974609,25.01988983154297,26.066349029541016,7593354.0,-0.02752294657990717,1.3000032079042858,-3.599977544850137,33.62070723708666,50.12074778470503,1.2255873965812185,0.9798997997188188,4.355137327650937,5.466180570332352,45.27553196800576,1.0940246582031214,-0.4453593884585949,-0.9917573928832972,-2.276011267095761,0.2924964813291666,-1.633884329989531,-0.34963045577706353,1.9426839502441382,33.333370461747805,-20.29594448771239,0.6421269371062321,3,0.7372770309448207,2.0453519821166957,5.862549304962155,6.4928026199340785,-3.139377593994144,4,-0.10943400137788273,1.6153874626387066,25.92365074157715,2.599995990135722,25.49555206298828,-1.6000064158085523,25.87608337402344,-0.10943400137788273
451,2001-03-19,24.544225692749023,25.40041923522949,24.544225692749023,25.40041923522949,3748281.0,-0.026415140305394935,1.0000000000000082,1.0,30.952394591388142,47.30111264239767,1.7304802351506545,1.655797944275971,4.848571465882927,6.115376881538534,44.01169720674495,0.8561935424804652,-0.2418338270527407,-1.6101208686828627,-3.0638234501163524,-0.15641828724937312,-2.3369721593996076,-0.8832695779661179,2.5080745078837907,0.0,-49.07500574174486,0.726851290716745,3,1.3556404113769531,2.6161489486694336,6.243081569671631,6.873334884643555,-1.902652740478512,0,-0.08527131481741523,1.3000032079042858,25.21015548706055,1.6153874626387066,25.92365074157715,2.599995990135722,25.49555206298828,-0.08527131481741523
452,2001-03-20,23.64046669006348,24.686925888061523,23.40263557434082,24.686925888061523,6372317.0,-0.03682165467344678,1.4545444603624196,1.2222227172682971,25.874144502791665,44.66101441031352,2.352157431261695,2.5675709230272865,5.544308436483341,6.982546750576674,42.65148386634277,1.2842903137207031,-0.030138608394068456,-2.4353954315185504,-4.2326355527976816,-0.6381553102394193,-3.334015492158116,-1.5367753708789849,3.261349040096306,8.064499438618023,-36.475703746870444,0.8986200606395657,3,1.5696887969970668,2.47344875335693,7.09927415847778,7.7295274734497035,-1.6648216247558665,1,-0.07444668819733546,1.0000000000000082,24.544225692749023,1.3000032079042858,25.21015548706055,1.6153874626387066,25.92365074157715,-0.07444668819733546
453,2001-03-21,23.30750274658203,23.735599517822266,23.022104263305664,23.40263557434082,5397483.0,-0.014084491133222854,-1.1428542786683813,0.09090925660626373,29.365100833893734,41.62750771436822,2.3340206683693587,2.859847638769601,5.6733598524768105,7.268259415933258,41.426241911327445,0.7134952545166016,-0.11712266558388507,-2.6494436264038086,-4.829337498363678,-0.4695497544439391,-3.7393905623837433,-1.5594966904238738,3.314378571112236,9.230789161498567,-38.294744167302724,1.0899469359799352,3,1.664820671081543,1.9264354705810547,6.57604455947876,7.206297874450684,-1.379425048828125,2,-0.03877553592337191,1.4545444603624196,23.64046669006348,1.0000000000000082,24.544225692749023,1.3000032079042858,25.21015548706055,-0.03877553592337191
454,2001-03-22,21.78537940979004,23.40263557434082,21.499980926513672,23.40263557434082,9418326.0,-0.06530615284450436,1.3529415927199648,16.999979950678668,23.417738545351398,37.716066715506855,3.4259982448625657,4.263393585417283,7.018749313068017,8.718610758162221,41.00350032459116,1.9026546478271484,-0.3747791218354024,-3.9575184822082505,-6.824586270391961,-1.0904506940245398,-5.391052376300106,-2.523984588116395,4.476524202465367,6.185578517008889,-43.13941737602758,1.4335338940918547,3,2.1404848098754883,2.687497138977051,7.325214862823486,8.014925956726074,1.094024658203125,3,0.056768570803952034,-1.1428542786683813,23.30750274658203,1.4545444603624196,23.64046669006348,1.0000000000000082,24.544225692749023,0.056768570803952034
455,2001-03-23,22.49887466430664,22.926971435546875,22.118343353271484,22.40374183654785,6658244.0,0.03275110527549341,-1.428568564382667,-0.05882359878666082,20.915036619548545,33.74366399574542,2.339620416124074,3.398200952948777,6.145434666763542,7.936763805716115,41.601115120785856,1.141592025756836,-0.5882809664044615,-3.037109756469725,-6.213109088122774,0.1388895751833239,-4.625109422296248,-1.4491100906432024,3.1915982256597566,25.609781740705067,-20.820575251381577,1.5879996658265239,3,1.4269895553588867,1.9740018844604492,6.587936878204346,7.301430702209473,1.2842903137207031,4,0.01057080050763437,1.3529415927199648,21.78537940979004,-1.1428542786683813,23.30750274658203,1.4545444603624196,23.64046669006348,0.01057080050763437
456,2001-03-26,23.022104263305664,23.21236991882324,22.070777893066406,22.35617446899414,5857168.0,0.02325581198196991,1.181814536487039,7.0,23.417738545351398,30.591666407114538,1.5131947469207496,2.698646177002747,5.4636371084313105,7.333860143360312,42.21170016630277,1.1415920257568324,-0.8450194588997206,-2.3141016006469712,-5.59848479798908,0.9702815966951377,-3.9562931993180257,-0.6719100019759168,2.165509591046405,47.7612056423064,7.425667360865724,1.642191598671054,3,0.9037599563598633,1.4507722854614258,5.648501873016357,6.730634689331055,0.7610607147216797,0,-0.04132230309440277,-1.428568564382667,22.49887466430664,1.3529415927199648,21.78537940979004,-1.1428542786683813,23.30750274658203,-0.04132230309440277
457,2001-03-27,22.83183860778809,23.21236991882324,22.49887466430664,22.68914031982422,7139072.0,-0.008264477188596242,-1.7272740528500938,0.21428428219133888,21.875014880374337,28.061907008165903,1.3703264799076393,2.713340016357595,5.497521692509402,7.457726452826019,43.384019307919054,0.713495254516598,-1.1168271657141382,-2.3045886993408153,-5.691529831144315,1.0823524324626845,-3.9980592652425635,-0.6111181334390672,1.913259295223373,59.57445900889695,24.746743059615625,1.6934705659017493,3,0.9751091003417933,1.6410379409790004,5.57715272903442,6.754418373107907,0.9988918304443359,1,-0.008333347952655834,1.181814536487039,23.022104263305664,-1.428568564382667,22.49887466430664,1.3529415927199648,21.78537940979004,-0.008333347952655834
458,2001-03-28,22.83183860778809,23.11723709106445,22.49887466430664,23.11723709106445,2556356.0,0.0,3.333326650226306,-2.000013366303449,22.727289296981382,25.79612945030747,1.064708469673878,2.520382632640473,5.3179817245049925,7.392931492285079,44.34269278147433,0.618362426757809,-1.367020199807218,-2.100053501129146,-5.5266748839718005,1.3265678817135083,-3.8133641925504733,-0.38674280970781894,1.5238452580436395,69.99996992598805,38.8241452476766,1.7133106914213267,3,0.9751091003417933,1.6410379409790004,5.196621894836422,6.445237159729,0.9988918304443359,2,-0.03749998224796591,-1.7272740528500938,22.83183860778809,1.181814536487039,23.022104263305664,-1.428568564382667,22.49887466430664,-0.03749998224796591
459,2001-03-29,23.4502010345459,24.02099609375,22.45130729675293,22.64157295227051,7465716.0,0.027083339076638513,-1.6399973053690522,-2.8333299917798365,30.188688286164393,25.414794011316108,0.06547512836136704,1.8113206501903605,4.534297095298097,6.7081550715221105,44.46816316473425,1.5696887969970703,-1.5831942154035872,-1.365153598785401,-4.828529667760389,2.0982224701895866,-3.096841633272895,0.36653443570209276,-1.9502201080322266,70.73173355658226,39.39621739797272,1.7316880344874934,3,-9.5367431640625e-07,1.0226755142211914,4.352319717407227,5.826874732971191,0.9037609100341797,3,-0.0649087542810256,3.333326650226306,22.83183860778809,-1.7272740528500938,22.83183860778809,1.181814536487039,23.022104263305664,-0.0649087542810256
460,2001-03-30,23.973430633544922,24.44909477233887,23.4502010345459,23.688032150268555,8148957.0,0.022312371575331946,-1.625004072528611,0.35294159271996645,36.87500861495353,26.07286223615671,-0.728211892666824,1.207649888393675,3.857617274119214,6.140626754791235,44.25959934772666,0.9988937377929723,-1.7306291720362204,-0.7515480041503899,-4.20314503099112,2.70004902269034,-2.477346517570755,0.9742505092699751,-2.423029403686524,79.9999679210343,46.36456864560314,1.7257985134203653,3,-0.8799772262573242,0.49944591522216797,3.793415069580078,5.303645133972168,0.4566364288330078,4,-0.04563496073110773,-1.6399973053690522,23.4502010345459,3.333326650226306,22.83183860778809,-1.7272740528500938,22.83183860778809,-0.04563496073110773
461,2001-04-02,20.168123245239254,23.54533386230469,19.692461013793945,23.21236991882324,23073962.0,-0.15873019787919196,1.076922681472336,-10.666653300452447,24.789924107319578,25.952393303326474,2.672060971965056,4.738940565988706,7.4620926247597446,9.875260503958511,45.22560238955577,4.280969619750977,-2.0192391778619445,-4.228647613525393,-8.099469633579702,-0.3578255934710839,-6.164058623552549,-2.2932366034982365,4.2809715270996165,9.999975940775732,-23.86582915175959,1.935411010027155,4,1.902654647827152,3.4009933471679723,7.325215816497806,9.108952522277836,4.1097316741943395,0,0.17924532138315996,-1.625004072528611,23.973430633544922,-1.6399973053690522,23.4502010345459,3.333326650226306,22.83183860778809,0.17924532138315996
462,2001-04-03,19.977859497070312,20.263256072998047,18.931398391723636,19.407062530517575,13777802.0,-0.009433884643374246,1.3333377887529552,-0.18750023495327992,25.21368839536636,25.49112525460121,2.5570481815533803,4.611174563733165,7.445172732326434,9.98087477621354,46.774670832914055,1.3318576812744105,-2.2242170717919407,-4.066920566558839,-8.205320623258743,0.07147949014106558,-6.136120594908789,-1.9977205382088883,4.471235275268558,18.96554346526029,-14.025940432951792,2.069200028349951,4,1.712387084960941,3.2107257843017614,7.063600063323975,9.299216270446777,4.223890304565433,1,0.19047613592012036,1.076922681472336,20.168123245239254,-1.625004072528611,23.973430633544922,-1.6399973053690522,23.4502010345459,0.19047613592012036
463,2001-04-04,20.453521728515625,21.167016983032227,19.549762725830078,19.549762725830078,9393450.0,0.02380946925345362,-2.5789502564210793,1.583328321002991,25.531909447888467,25.726033132660884,1.8259979021633121,3.8061801163689424,6.774316545940703,9.430064643373129,48.32593030979763,1.6172542572021484,-2.3652048449371748,-3.258294010162352,-7.428797480218641,0.912209459893937,-5.343545745190497,-1.1730422751342076,3.7748651885986355,27.586210472535438,-2.3614678403002785,2.085251735028144,4,1.2367248535156286,2.6399307250976562,6.599828720092773,8.823554039001465,4.014598846435547,2,0.1651162452385111,1.3333377887529552,19.977859497070312,1.076922681472336,20.168123245239254,-1.625004072528611,23.973430633544922,0.1651162452385111
464,2001-04-05,21.11945152282715,21.452415466308594,20.453521728515625,20.92918586730957,8969322.0,0.03255819722151343,1.333336303609777,0.2105269822510183,31.623934406733554,26.91591066457033,1.1797339395948327,2.8361073948498685,5.913839597977116,8.684501380550415,49.51569051869513,0.9988937377929688,-2.3783693387442177,-2.3069663047790527,-6.359297876328188,1.745365266770083,-4.333132090553622,-0.2808005190044831,2.8970558532714854,39.655192677701116,9.717082966818278,2.0261657857745683,4,0.5707950592041051,1.9740009307861328,5.93389892578125,8.157624244689941,3.0822982788085973,3,0.1283782825739943,-2.5789502564210793,20.453521728515625,1.3333377887529552,19.977859497070312,1.076922681472336,20.168123245239254,0.1283782825739943
465,2001-04-06,21.499980926513672,21.880512237548828,21.262149810791016,21.59511375427246,4437624.0,0.01801795862336797,-1.1666705651588414,-0.5,35.96491150933517,28.31004099390186,0.7181295365997755,2.17761379130798,5.340707096242397,8.224223813561679,50.61945889967922,0.7610607147216797,-2.4187677046828,-1.6790919303894043,-5.555226268630015,2.1970424078512067,-3.61715909950971,0.2589752387309012,2.313122090209962,55.67010096191402,21.038495507942642,1.9380671691203046,4,0.19026565551758168,1.5934715270996094,5.541478157043457,7.777094841003418,1.4079647064208984,4,0.13274342092773161,1.333336303609777,21.11945152282715,-2.5789502564210793,20.453521728515625,1.3333377887529552,19.977859497070312,0.13274342092773161
466,2001-04-09,22.118343353271484,22.213476181030273,21.69024658203125,21.78537940979004,4145074.0,0.028761068620077213,1.0,-3.499989975339335,42.79278880602823,30.63423809675229,-0.04683874926132958,1.3236691379711871,4.537556295846997,7.528899351742346,51.08781229325932,0.7134952545166016,-2.23646330228803,-0.8680858612060547,-4.537384771742396,2.8012130493302863,-2.702735316474225,0.9665635940621158,1.4994914784521498,97.1014450641986,56.667536015260865,1.83464945526817,4,-0.4280967712402308,0.9751091003417969,4.9231157302856445,7.1587324142456055,1.3603973388671875,0,0.10451613270414861,-1.1666705651588414,21.499980926513672,1.333336303609777,21.11945152282715,-2.5789502564210793,20.453521728515625,0.10451613270414861
467,2001-04-10,22.83183860778809,23.16480255126953,22.118343353271484,22.261043548583984,6343862.0,0.032258078424805436,-1.4444399890397044,1.714284895943735,47.82608316647331,33.42299297114029,-0.8496877478346896,0.39043056309338553,3.645287020478005,6.744088153267885,51.27158846595435,1.0464591979980469,-2.067696511662234,-0.002378368377680573,-3.4102102036980213,3.40545346694266,-1.7062942860378527,1.7015375492824916,0.5985387663355439,90.78948062651105,44.4914959174535,1.703915917660171,4,-1.141592025756836,0.26161384582519176,4.3285360336303675,6.445237159729,0.8371677398681605,1,0.06333332748560427,1.0,22.118343353271484,-1.1666705651588414,21.499980926513672,1.333336303609777,21.11945152282715,0.06333332748560427
468,2001-04-11,22.736705780029297,23.16480255126953,22.261043548583984,22.83183860778809,7028069.0,-0.0041666739763280836,1.3749984336428456,-0.16666722359412536,54.999998997532124,36.179805272403364,-0.8598958867575739,0.2827783099653587,3.5507206733865857,6.776501315600338,50.974426547784965,0.9037590026855469,-1.952098272536574,0.04043111801147603,-3.1288125899790415,3.2096748260019936,-1.5441907359837828,1.6250529720067348,0.513712434798336,84.21053372090734,31.48207073301613,1.5846218539952595,4,-1.0464591979980433,0.3567466735839844,4.483126640319824,6.540369987487793,1.1225643157958984,2,0.06443519284545007,-1.4444399890397044,22.83183860778809,1.0,22.118343353271484,-1.1666705651588414,21.499980926513672,0.06443519284545007
469,2001-04-12,22.45130729675293,22.78427124023437,22.165910720825195,22.78427124023437,3296906.0,-0.012552323368103968,2.714279167549852,3.4999899753391666,49.73821417961915,37.60905033514398,-0.8170085754356897,0.3106253007690647,3.656060274985503,6.99764332799414,50.6803485527643,0.6183605194091761,-1.8108975236901692,-0.07135019302368306,-2.852894488979125,2.7101941029317587,-1.462122341001404,1.3194219549540378,0.7134952545166016,62.49997493829809,6.0792335041018575,1.390772147977721,4,-1.212941169738766,0.5232295989990234,4.768525123596191,6.82576847076416,1.7884941101074219,3,0.08983054980009686,1.3749984336428456,22.736705780029297,-1.4444399890397044,22.83183860778809,1.0,22.118343353271484,0.08983054980009686
470,2001-04-13,22.45130729675293,22.45130729675293,22.45130729675293,22.45130729675293,0.0,0.0,1.0,-0.0,46.66666072611643,40.039798848343644,-1.1796843307817042,0.0983861897790348,3.461554903885254,6.931974997496042,50.203541593130474,0.0,-1.6867062632678618,0.06659221649169922,-2.4107824287836266,2.543966861767025,-1.1720951061459637,1.3052795391293621,0.7134952545166016,51.61287401758135,-5.659383681551141,1.2386873226376638,4,-1.4032068252563477,0.4756631851196289,4.768525123596191,6.82576847076416,2.0548648834228516,4,0.07796617282664764,2.714279167549852,22.45130729675293,1.3749984336428456,22.736705780029297,-1.4444399890397044,22.83183860778809,0.07796617282664764
471,2001-04-16,22.45130729675293,22.45130729675293,22.45130729675293,22.45130729675293,0.0,0.0,1.0,0.0,47.7272685848434,42.54130775828554,-0.9183273992092538,-0.07004044738143733,3.261505841830953,6.85576650430442,49.43614030390896,0.0,-1.67529263737163,0.1712381362915032,-2.0893864839238034,2.43186275650681,-0.9590741738161483,1.3015504463991547,0.5441590881347658,31.818148678747317,-24.123442758664314,1.1303123101076527,4,-1.094024658203125,0.19026565551758168,4.732850074768066,6.82576847076416,2.739822387695309,0,0.020339053318631617,1.0,22.45130729675293,2.714279167549852,22.45130729675293,1.3749984336428456,22.736705780029297,0.020339053318631617
472,2001-04-17,21.880512237548828,22.35617446899414,21.64267921447754,22.35617446899414,5137525.0,-0.025423689215935075,2.00000801976069,-100.0,44.68085151764054,44.668967988258,-0.05504718206400483,0.38171345455690897,3.615360803033237,7.353095756487704,48.25547448193612,0.8086280822753906,-1.7936864700894084,-0.31155920028686523,-2.484532170380138,1.8614137698064077,-1.3980456853335,0.7749272847597695,0.9523914276123051,15.625082233647566,-36.94624480452553,1.0864864850466358,4,-0.07135009765625,0.7610607147216832,5.256078720092773,7.396563529968262,3.0442447662353516,1,0.07304346613271462,1.0,22.45130729675293,1.0,22.45130729675293,2.714279167549852,22.45130729675293,0.07304346613271462
473,2001-04-18,22.40374183654785,22.54644012451172,22.118343353271484,22.261043548583984,3604403.0,0.023913041583236705,1.0000089108690324,-0.299999198023931,44.08602080994242,46.0536442552812,-0.3045751402977288,-0.22418953379151674,2.8905991947509335,6.765532550491855,46.779398666614036,0.6659278869628906,-1.3811648653320354,0.2568584442138686,-1.8551813742716696,2.368898262699407,-0.7991614650289023,1.3128783534566395,0.2731016176757812,66.66677805197148,15.71545806702629,1.0560199092427693,4,-0.19026565551757812,0.2378311157226598,4.7209577560424805,6.873333930969238,2.521015167236328,2,0.05647558878063563,2.00000801976069,21.880512237548828,1.0,22.45130729675293,1.0,22.45130729675293,0.05647558878063563
474,2001-04-19,23.022104263305664,23.25993537902832,22.54644012451172,22.64157295227051,4022561.0,0.027600854860283297,-1.499996658446445,2.666684488404707,44.68085151764057,47.022082033981796,-0.6980734955465522,-0.7854178440008468,2.104403815139122,6.097171621439593,44.42363480663759,0.8561935424804688,-0.9202980997619825,0.8133846282958999,-1.3263268599315303,2.95309611652333,-0.25647111581781346,1.8832403724096132,-4.090705871582028,85.29415927199649,36.44684252712618,1.0698557441137146,4,-0.5707969665527344,-0.4994478225708008,3.876655101776123,6.23118782043457,1.9026527404785156,3,0.0363635670720972,1.0000089108690324,22.40374183654785,2.00000801976069,21.880512237548828,1.0,22.45130729675293,0.0363635670720972
475,2001-04-20,22.736705780029297,23.4502010345459,22.64157295227051,23.35506820678711,2644585.0,-0.012396715782894585,-1.0000000000000089,-1.6249974938348488,73.68422533655672,50.45446387070717,-0.24450965247780942,-0.5072974863550783,2.224393292120098,6.323568914224957,41.87324780827391,0.8086280822753871,-0.47257662507161413,0.516094589233397,-1.6330294035342376,2.6652185820010317,-0.5584674071504203,1.5906565856172143,-3.7187366485595668,60.52632689714266,6.485624212136948,1.0745619963838167,4,-0.19026565551757812,-0.2140493392944336,4.090703964233398,6.5165863037109375,2.149997711181637,4,0.06610876885037986,-1.499996658446445,23.022104263305664,1.0000089108690324,22.40374183654785,2.00000801976069,21.880512237548828,0.06610876885037986
476,2001-04-23,22.070777893066406,22.83183860778809,22.070777893066406,22.83183860778809,2842173.0,-0.029288670637054426,-1.0000000000000093,1.2307680444170324,67.74193757017274,52.667336582229346,0.4626098924474853,0.08822865845935368,2.701496118789457,6.928302796023157,39.7612279747963,0.7610607147216832,-0.1505671945409759,-0.10226697921752859,-2.2185593665415624,2.014025408106505,-1.1604131728795437,0.9558792144444865,-2.875519485473628,23.684288279998565,-33.355915521812804,1.0581461936620167,4,0.4756622314453125,0.09513092041015625,4.530692100524902,7.182514190673828,2.7017669677734375,0,0.11034474176256648,-1.0000000000000089,22.736705780029297,-1.499996658446445,23.022104263305664,1.0000089108690324,22.40374183654785,0.11034474176256648
477,2001-04-24,22.64157295227051,22.83183860778809,21.357282638549805,21.404848098754886,6527053.0,0.0258620272456922,-1.214287760140683,-1.6250015663571469,68.25397128486162,54.1400001697104,-0.1542317371250732,-0.524439785563775,2.0258878735922856,6.287619138609653,37.695934037745914,1.4745559692382848,0.11081714299371725,0.478041362762454,-1.6274648671964478,2.583547592721356,-0.5747117522169951,1.5307944777419031,-3.2761168395996094,61.363611509060654,0.5729862767697185,1.0527531149794507,4,-0.2378311157226598,-0.8324108123779332,3.8885474205017054,6.5641527175903285,1.7504405975341797,1,0.11260510643639088,-1.0000000000000093,22.070777893066406,-1.0000000000000089,22.736705780029297,-1.499996658446445,23.022104263305664,0.11260510643639088
478,2001-04-25,21.975645065307614,22.118343353271484,21.64267921447754,21.880512237548828,8553744.0,-0.029411732496090526,1.5000125308886405,0.07692319555829448,57.14285714285709,54.962738276736836,0.43849953771697514,0.0780574165454091,2.615439378699339,6.870722081511527,35.51902905002,0.9988937377929723,0.22736043636334102,-0.145076847076421,-2.2280659446078026,1.9379122504549606,-1.1865713958421118,0.8964177016892698,-2.4467991557617133,29.545462830313003,-32.51750792993214,1.041494548765691,4,0.4280967712402379,-0.2853984832763601,3.686390399932865,6.659285545349125,2.56858062744141,2,0.1341991067708066,-1.214287760140683,22.64157295227051,-1.0000000000000093,22.070777893066406,-1.0000000000000089,22.736705780029297,0.1341991067708066
479,2001-04-26,21.928077697753906,22.35617446899414,21.880512237548828,22.070777893066406,3991978.0,-0.00216454931868193,-3.0,-1.5000100246607213,53.78151118922685,55.753277217082434,0.45152413902039257,0.00605468675284726,2.54923376978779,6.831309047873425,34.5275098905512,0.4756622314453125,0.2256590734100712,-0.11653804779052734,-2.1040390490010132,1.8709629534199586,-1.110288548395772,0.8772124528147174,-2.2423775832080075,27.272685848434147,-34.12838445856434,0.9937505006052437,4,0.4756641387939453,-0.2378311157226527,3.175053119659424,6.516587257385254,2.5019893646240234,3,0.13665946223536163,1.5000125308886405,21.975645065307614,-1.214287760140683,22.64157295227051,-1.0000000000000093,22.070777893066406,0.13665946223536163
480,2001-04-27,22.879404067993164,22.974538803100586,22.02321052551269,22.118343353271484,3616349.0,0.043383938316521986,-1.0000040098722982,-5.333284324208726,56.349202560589625,56.711269881054235,-0.4835400028426342,-1.0871759177955411,1.528112308410826,5.797651150663565,33.84036476519107,1.0464611053466797,0.16196853945662681,0.8894896507263184,-0.9273880096934022,2.706367311146039,-0.01894917948354191,1.7979284809361786,-3.0431239166472643,94.11752218401053,35.694280898009254,0.90843883020986,4,-0.4756622314453125,-1.1891574859619105,1.3199663162231445,4.756633758544922,1.5506629943847656,4,0.08939712458037019,-3.0,21.928077697753906,1.5000125308886405,21.975645065307614,-1.214287760140683,22.64157295227051,0.08939712458037019
481,2001-04-30,23.783164978027344,23.87829780578613,22.83183860778809,22.83183860778809,5373259.0,0.039501068618237545,-1.200000400987232,1.2500006265428572,57.692306505955074,58.156987101978075,-1.3170063061356672,-1.7984269620381,0.5820203719614128,4.806104738961153,31.144324105897674,1.0464591979980398,0.20375768698122343,1.612498474121093,-0.16000253733303893,3.384999485575225,0.726247968394027,2.498748979848159,-3.802327991353444,96.22640795679641,40.16654492400843,0.886250505727066,4,-1.165374755859375,-2.09291839599609,0.41620540618896484,3.805307388305664,0.418584823608402,0,0.04639998562862102,-1.0000040098722982,22.879404067993164,-3.0,21.928077697753906,1.5000125308886405,21.975645065307614,0.04639998562862102
482,2001-05-01,23.783164978027344,23.783164978027344,23.783164978027344,23.783164978027344,0.0,0.0,1.0,0.0,58.5937504894863,59.76895706637185,-1.1384528258636557,-1.5797188853366713,0.5480171637786313,4.711352021504943,28.074666019095773,0.0,0.2835527969473617,1.4222332000732436,-0.16661547204734006,3.0110818721938273,0.6278088640129518,2.2166575361335354,-3.5684803422067084,95.74467540533823,41.45924833873502,0.7944243360602926,5,-1.165374755859375,-2.09291839599609,0.41620540618896484,3.0918121337890625,0.26637268066406605,1,0.04160000923874363,-1.200000400987232,23.783164978027344,-1.0000040098722982,22.879404067993164,-3.0,21.928077697753906,0.04160000923874363
483,2001-05-02,23.830730438232425,24.30639457702637,23.830730438232425,24.02099609375,6929596.0,0.0019999634299734392,-4.0000000000001865,-100.0,61.78861841626979,61.669820055108424,-1.0754030914609416,-1.4348659480170944,0.45096577621437817,4.572145971167966,25.66269132452469,0.523229598999027,0.3594082621967658,1.3009382247924854,-0.14586649853692535,2.7477429481218962,0.5775358631277818,2.024340586457189,-3.396229012213862,80.39211832110588,26.024412296063694,0.7234023616647054,5,-0.9988918304443395,-2.140483856201172,0.3091816902160609,2.9015474319457972,0.2568588256835902,2,0.023552912615375954,1.0,23.783164978027344,-1.200000400987232,23.783164978027344,-1.0000040098722982,22.879404067993164,0.023552912615375954
484,2001-05-03,23.830730438232425,23.973430633544922,23.30750274658203,23.973430633544922,5863033.0,0.0,8.333244225834045,0.7500050123303279,61.78861841626979,60.348085952854326,-1.0601197736578314,-1.2873311603067137,0.3881920178520737,4.48792954294354,23.541038939042995,0.6659278869628906,0.5242098889911659,1.1653742790222203,-0.23227308962427173,2.5630216476687124,0.4665505946989761,1.8641979633454646,-3.086477560133236,79.16663185875905,23.44043490867992,0.6988236843232459,5,-0.9988918304443395,-2.140483856201172,0.3091816902160609,2.9015474319457972,-0.19977760314941406,3,0.029940133659181356,-4.0000000000001865,23.830730438232425,1.0,23.783164978027344,-1.200000400987232,23.783164978027344,0.029940133659181356
485,2001-05-04,24.353961944580078,24.353961944580078,24.353961944580078,24.353961944580078,3794685.0,0.02195616738244066,1.0,-0.0,64.925384970104,60.035135663957796,-1.4860972043565184,-1.6714845862817889,-0.21142875603469236,3.8925426466203064,21.61236217045166,0.5232315063476527,0.6821829186586825,1.545906734466552,0.06872834474911471,3.0230851241839893,0.8073175396078334,2.2844959293252707,-3.3247377305667136,100.0,39.54561748482354,0.7385891948587189,5,-1.4983396530151367,-2.6637153625488246,-0.3924236297607422,2.3783159255981445,-1.5221233367919886,4,0.0031249583936707737,8.333244225834045,23.830730438232425,-4.0000000000001865,23.830730438232425,1.0,23.783164978027344,0.0031249583936707737
486,2001-05-07,24.43006706237793,25.00086212158203,24.353961944580078,24.886703491210934,2982401.0,0.0031249583936707737,-1.1250019579525767,-100.0,71.68284511416938,60.41612164499198,-1.3324656490669398,-1.6501239585294023,-0.37688131285134574,3.7295616657639528,20.06132365322476,0.6469001770019531,0.8000004925120372,1.5064256668090827,-0.0996668555657223,3.112518189183888,0.7033794056216784,2.309471927996487,-3.068369075307892,66.2921487528835,0.16025598838503186,0.803046261187403,5,-1.1082963943481445,-2.4639368057250977,-0.6469020843505859,2.2784271240234375,-2.5495548248291016,0,0.0,1.0,24.353961944580078,8.333244225834045,23.830730438232425,-4.0000000000001865,23.830730438232425,0.0
487,2001-05-08,24.277854919433594,24.468120574951172,23.821218490600586,24.23980140686035,3993462.0,-0.006230524973823814,2.0909008060731162,-0.08333437757143698,67.01208813545469,61.51270286639172,-1.0322946141028417,-1.458819836704194,-0.3114937087769185,3.7923713737666276,19.144692486260766,0.6469020843505859,0.7224706521037234,1.2819127082824693,-0.4332641898970131,2.9970896064619517,0.42432425919272987,2.1395011573722087,-2.4794572362221174,57.30338091118801,-8.39895068357422,0.8575884490897404,5,-0.8371677398681641,-2.3117246627807617,-1.4579076766967773,1.4555301666259766,-1.7123870849609375,1,-0.0031347546169299134,-1.1250019579525767,24.43006706237793,1.0,24.353961944580078,8.333244225834045,23.830730438232425,-0.0031347546169299134
488,2001-05-09,24.201749801635746,24.43006706237793,23.783164978027344,24.087589263916016,3498733.0,-0.0031347546169299134,1.2666702310023692,3.0000000000000933,61.877403907090816,62.41224650170994,-0.6785674181821797,-1.3358177610859272,-0.32795449646834385,3.7936733323127534,18.181165155177904,0.6469020843505859,0.7284233505871178,1.132555389404299,-0.6594239179843377,2.9245346967929358,0.23656573570998063,2.0285450430986174,-2.019056385819802,52.80905330882374,-9.984809129641341,0.8959896536943177,5,-0.6897134780883825,-1.926437377929691,-1.762333869934082,1.0797548294067347,-2.207078933715824,2,-0.006289303219474185,2.0909008060731162,24.277854919433594,-1.1250019579525767,24.43006706237793,1.0,24.353961944580078,-0.006289303219474185
489,2001-05-10,24.468120574951172,24.69643974304199,24.1636962890625,24.201749801635746,2844341.0,0.011006260931489376,-2.111112348724897,2.333299918132655,67.50001349476673,63.65122549439628,-0.6109948658994284,-1.5213471083095342,-0.648901878409319,3.457086431601404,17.18197528136476,0.5327434539794886,0.7003949348299763,1.2980854988098152,-0.5727423428479845,3.168913340467615,0.3626715779809153,2.233499419638715,-1.9472469144432978,56.25007831785772,-6.548446575891099,0.9354139208289004,5,-0.5517702102661133,-1.7409286499023438,-2.0762710571289062,0.6944675445556641,-2.8539810180664062,3,-0.015552126689481804,1.2666702310023692,24.201749801635746,2.0909008060731162,24.277854919433594,-1.1250019579525767,24.43006706237793,-0.015552126689481804
490,2001-05-11,24.201749801635746,24.544225692749023,24.04953765869141,24.201749801635746,2412705.0,-0.010886441911199252,-2.24999060185705,0.0,73.43097962975784,65.39996695259659,-0.15346148053463438,-1.1774838908458172,-0.44132821682013557,3.641105811642891,16.089609757016937,0.49468803405761363,0.8097474325431868,0.944192600250247,-0.9487109376552318,2.837096138155726,-0.0022591687024942075,1.8906443692029882,-1.3832775257989738,34.375117476786876,-31.99256976629477,0.9464517689527396,5,-0.04756736755371449,-1.0702438354492223,-1.8099002838134801,0.9608383178710902,-2.4353961944580114,4,-0.02358494618079865,-2.111112348724897,24.468120574951172,1.2666702310023692,24.201749801635746,2.0909008060731162,24.277854919433594,-0.02358494618079865
491,2001-05-14,22.90794563293457,24.087589263916016,22.869892120361328,24.011484146118164,4494841.0,-0.05345911677071091,-1.0645136254717256,-100.0,52.5270883547217,64.72589338206718,1.1210245152659652,0.1605141860800181,0.7467636076503901,4.844199131336797,15.227278311501236,1.3318576812744176,0.9341655707146579,-0.3724434852600105,-2.2351755749148943,1.4902886043948733,-1.3038095300874524,0.5589225595674314,2.092916488647461,2.083357263764875,-62.23564471405083,0.9313660448274425,5,1.0274314880371094,0.27112674713134766,-0.5160961151123047,2.2308597564697266,-0.9513282775878906,0,-0.003322298139081581,-2.24999060185705,24.201749801635746,-2.111112348724897,24.468120574951172,1.2666702310023692,24.201749801635746,-0.003322298139081581
492,2001-05-15,23.478740692138672,23.516794204711914,22.869892120361328,22.869892120361328,3428928.0,0.024916902997337065,-1.1250015663571544,-0.5517238995319511,64.52206038175618,65.02960915601012,0.5615596424811571,-0.29977608078724316,0.0655087408402224,4.18509145409384,13.822173635962093,0.6469020843505859,0.9925258539844641,0.11844015121459961,-1.6247198852804772,1.8616001877096764,-0.7531398670329388,0.990020169462138,1.4795020294189456,33.33329852543298,-33.92263243452567,0.8715800182475392,5,0.4566364288330078,-0.2996683120727539,-1.0868911743164062,1.660064697265625,-2.2451305389404332,1,-0.06807130227069524,-1.0645136254717256,22.90794563293457,-2.24999060185705,24.201749801635746,-2.111112348724897,24.468120574951172,-0.06807130227069524
493,2001-05-16,23.66900634765625,23.70705986022949,23.022104263305664,23.44068717956543,3819667.0,0.008103741934561537,3.4999780711373125,0.3750015663571545,66.36853246526871,65.53848849478779,0.38659557350395346,-0.41148831051224377,-0.23835014528523502,3.8991279684006983,12.480170771477905,0.6849555969238246,0.9802952881164089,0.2454425811767571,-1.4425105761926176,1.9333957385461318,-0.5985339975079285,1.0894191598614427,1.2474693618774424,43.7499804205561,-27.383630854504048,0.8439765786846871,5,0.2663707733154297,-0.48993396759033203,-1.2771568298339844,1.4697990417480469,-3.272563934326172,2,-0.046623778665422,-1.1250015663571544,23.478740692138672,-1.0645136254717256,22.90794563293457,-2.24999060185705,24.201749801635746,-0.046623778665422
494,2001-05-17,23.859270095825195,24.468120574951172,23.859270095825195,24.087589263916016,3634736.0,0.008038518616890977,-4.333327764086714,-1.0,60.7515710924021,65.07473139726534,0.22440443774575058,-0.5647741946912745,-0.5331376352410224,3.601908766810375,11.570482321214275,0.7991142272949219,0.9671526887256618,0.393848037719728,-1.2937077022210914,2.0814037776605474,-0.4499298322506817,1.2376259076901377,1.01627394192505,59.090852132467106,-8.758073014297949,0.8437778699704104,5,0.07610702514648438,-0.6801977157592773,-1.4674205780029297,1.2795352935791016,-4.223888397216797,3,-0.07814988557556646,3.4999780711373125,23.66900634765625,-1.1250015663571544,23.478740692138672,-1.0645136254717256,22.90794563293457,-0.07814988557556646
495,2001-05-18,24.23980140686035,24.69643974304199,23.7451114654541,23.93537712097168,4779078.0,0.01594899213206613,-1.7777808718122832,-1.3333277640867132,55.6603786967811,63.29445735088888,-0.19447460872538258,-0.8716115577975074,-1.0036584572191742,3.11630842525323,10.879509045649483,0.9513282775878871,0.9397111692779099,0.6992245674133315,-0.9855638417197774,2.3840129765464404,-0.14316963715322473,1.5416187719798877,0.5956295925421138,74.9999216822242,10.29687591966713,0.8423942045665551,5,-0.4566354751586914,-1.0607290267944336,-2.133349895477295,0.8990039825439453,-4.261941909790039,4,-0.10832027069464645,-4.333327764086714,23.859270095825195,3.4999780711373125,23.66900634765625,-1.1250015663571544,23.478740692138672,-0.10832027069464645
496,2001-05-21,24.50617218017578,24.544225692749023,24.125642776489254,24.125642776489254,1942495.0,0.010988983318982237,-1.2000030074132513,1.2499968672857027,58.407076898237,62.338344991198014,-0.5016706025341371,-0.9973061368284633,-1.3434444556170604,2.7453508729182907,9.750977911997763,0.4185829162597692,0.9200131028020664,0.8438256263732917,-0.7428584415680817,2.430509694314665,0.0504835924026068,1.6371676603439766,0.28994804164586085,89.58321368117582,27.616749193621267,0.7933420339706865,5,-0.7230062484741211,-1.3270998001098633,-2.518636703491211,0.6326332092285156,-5.479640960693356,0,-0.1118011639212434,-1.7777808718122832,24.23980140686035,-4.333327764086714,23.859270095825195,3.4999780711373125,23.66900634765625,-0.1118011639212434
497,2001-05-22,25.19112968444824,25.38139343261719,24.50617218017578,24.7344913482666,5899560.0,0.027950407727346027,1.09091489032069,1.2000080197687093,63.77651953113076,62.54935783831357,-1.1660824021576026,-1.5615238936522857,-2.0923046972369583,1.9587277984614282,8.369061672109671,0.8752212524414098,0.8450882882933577,1.401305294036863,-0.24848749760078448,3.0510980856745107,0.5764088982180411,2.226201689855685,-2.3212375640869105,91.93554776397019,30.96553295776654,0.8248963958188231,5,-1.0654869079589808,-1.8217916488647425,-3.1917018890380824,-0.12367439270019176,-5.974332809448239,1,-0.1283988598216136,-1.2000030074132513,24.50617218017578,-1.7777808718122832,24.23980140686035,-4.333327764086714,23.859270095825195,-0.1283988598216136
498,2001-05-23,24.92475700378418,25.26723480224609,24.848651885986328,25.11502265930176,1554182.0,-0.010574066506771396,-1.4444518701686175,-0.4166659705108502,60.511892714312786,61.77289997381868,-0.8787787198666877,-1.1203223671071072,-1.88198002537505,2.150474290346814,6.912464961460235,0.4185829162597621,0.7141486578167502,0.9874770164489739,-0.49864046596815115,2.473594498866099,0.2444182752404096,1.7305357576575382,-2.0046348571777344,72.09304765335118,12.87021860661951,0.7430587412085633,5,-0.7991142272949219,-1.5554189682006836,-2.6993894577026367,0.1426982879638672,-4.376102447509766,2,-0.14809158821590662,1.09091489032069,25.19112968444824,-1.2000030074132513,24.50617218017578,-1.7777808718122832,24.23980140686035,-0.14809158821590662
499,2001-05-24,24.92475700378418,24.92475700378418,24.92475700378418,24.92475700378418,0.0,0.0,1.0,-0.0,56.09755401816589,59.84696379475291,-0.9020535763784316,-0.9320967497620067,-1.9529846341265333,2.0553435120957246,5.646651714169364,0.0,0.6323559780860251,0.8376430511474595,-0.374558273041778,2.049844375336697,0.23154238905284075,1.4437437132420783,-1.955409431457518,72.09304765335118,17.283527810375915,0.6061006620946187,5,-0.7991142272949219,-1.5554189682006836,-2.497232437133789,0.11891555786133168,-4.22389030456543,3,-0.18167938767734404,-1.4444518701686175,24.92475700378418,1.09091489032069,25.19112968444824,-1.2000030074132513,24.50617218017578,-0.18167938767734404
500,2001-05-25,24.92475700378418,25.26723480224609,24.848651885986328,25.26723480224609,2374180.0,0.0,1.4444382563754428,-100.0,55.3719032228934,60.16305433566088,-0.8813980223949045,-0.8126735122781099,-2.002451600375661,1.952411462580912,5.095121749379238,0.4185829162597621,0.5979665950443263,0.7353754043579102,-0.38981103851432053,1.8605618472301408,0.17278218292179304,1.2979686257940273,-1.9071685142517083,63.63637744446547,9.854704293197386,0.5625932214361157,5,-0.7991142272949219,-1.5554189682006836,-2.437775135040283,0.0713491439819336,-4.109731674194336,4,-0.21221371604035,1.0,24.92475700378418,-1.4444518701686175,24.92475700378418,1.09091489032069,25.19112968444824,-0.21221371604035
501,2001-05-28,24.886703491210934,25.07696914672852,24.772544860839844,24.92475700378418,1885983.0,-0.0015267355492158963,-1.2857183774301222,0.11111234872492896,56.77965669720794,59.30278725959997,-0.5957938367101292,-0.7248712150711505,-1.9938589487110754,1.8794311750097386,5.357876443319973,0.3044242858886754,0.5064753220084199,0.6421449661254854,-0.5071401698629501,1.791430102113921,0.06750239813126768,1.2167875341197032,-1.8218389028167685,43.47829877001607,-9.450682270106881,0.5746425679942183,5,-0.6849546432495082,-1.5173654556274379,-2.352155208587643,-0.03329658508300071,-3.8814125061035085,0,-0.19724765860911408,1.4444382563754428,24.92475700378418,1.0,24.92475700378418,-1.4444518701686175,24.92475700378418,-0.19724765860911408
502,2001-05-29,24.772544860839844,25.038915634155273,24.582279205322266,24.92475700378418,2914637.0,-0.004587133463112458,1.4000060148265474,3.9999498771987643,56.302511097698044,58.184340440981,-0.3115742260679397,-0.5615829144879214,-1.8819598202181282,1.8701319716914426,5.548844754738112,0.4566364288330078,0.40387837485598865,0.47851734161377024,-0.672318462296591,1.6293531455241315,-0.09690056034141037,1.0539352435689509,-1.661349695561217,27.777808718123083,-24.126746729621367,0.5754179019551805,5,-0.20929241180419922,-1.4032068252563477,-2.416370391845703,-0.3710174560546875,-4.45220947265625,1,-0.23195088246426598,-1.2857183774301222,24.886703491210934,1.4444382563754428,24.92475700378418,1.0,24.92475700378418,-0.23195088246426598
503,2001-05-30,24.39201354980469,24.772544860839844,24.277854919433594,24.65838623046875,2797393.0,-0.015361010068718928,1.0,1.7500093981429037,49.180318439568914,56.898645701777326,0.20372490761050344,-0.14424095875345344,-1.4974223388372927,2.1298153097529102,6.01455149582326,0.49468994140625,0.509868612613694,0.06992187500000213,-1.0605381725990632,1.2003819225990675,-0.49530814879953056,0.6351518987995348,-1.2354144191792926,11.538402220851726,-38.17169634769047,0.5652300237995336,5,0.17123889923095348,-0.8799772262573278,-2.285561561584476,-0.038052558898929334,-5.023002624511722,2,-0.2121684896672308,1.4000060148265474,24.772544860839844,-1.2857183774301222,24.886703491210934,1.4444382563754428,24.92475700378418,-0.2121684896672308
504,2001-05-31,24.544225692749023,24.7344913482666,24.087589263916016,24.201749801635746,3496502.0,0.00624024509635257,-1.2666626568024006,-1.2857020106547554,53.78149242968615,56.689880560988996,0.17756426428854155,-0.25324301151650275,-1.5947069024476868,1.8807173972230693,6.047400315050474,0.6469020843505859,0.5106359715340076,0.18645925521850515,-0.9235590945108427,1.296477604947853,-0.368549919646167,0.7414684300831773,-1.3431306760837884,38.70963047759497,-12.405692096214523,0.5550091748646734,5,0.19026565551757812,-0.9132728576660156,-2.4972314834594727,-0.665928840637207,-6.012384414672855,3,-0.1627906777949406,1.0,24.39201354980469,1.4000060148265474,24.772544860839844,-1.2857183774301222,24.886703491210934,-0.1627906777949406
505,2001-06-01,24.43006706237793,24.65838623046875,24.201749801635746,24.582279205322266,2696801.0,-0.004651140019659272,1.9999812038318887,-0.44444630087549747,72.72724683710142,58.28101055419615,0.3593386478902403,-0.14028281017481348,-1.4488163420232638,1.9024187972556845,6.434355217782593,0.45663642883300426,0.4855082129527588,0.06849536895752095,-1.0419897603283772,1.178980498243419,-0.4867471956854281,0.62373793360047,-1.185366077393656,34.615399444787045,-21.764335120210845,0.555242564642949,6,0.3044242858886719,-0.7277650833129883,-2.383072853088379,-1.2414817810058558,-6.126543045043945,4,-0.1526479789694115,-1.2666626568024006,24.544225692749023,1.0,24.39201354980469,1.4000060148265474,24.772544860839844,-0.1526479789694115
506,2001-06-04,24.43006706237793,24.43006706237793,24.43006706237793,24.43006706237793,0.0,0.0,1.0,-0.0,67.12326980026883,58.65287169521148,0.38823489151515744,-0.14786386755093162,-1.4332980028413829,1.8082634380767608,6.407406811942691,0.0,0.49834179417863567,0.06849536895752095,-1.0419897603283772,1.178980498243419,-0.4867471956854281,0.62373793360047,-1.1426322284409984,36.00003207897844,-22.33263246443294,0.555242564642949,6,0.247344970703125,-0.3234510421752894,-2.383072853088379,-1.2414817810058558,-5.555747985839844,0,-0.14797510475749842,1.9999812038318887,24.43006706237793,-1.2666626568024006,24.544225692749023,1.0,24.39201354980469,-0.14797510475749842
507,2001-06-05,24.201749801635746,24.31590843200684,23.89732360839844,24.277854919433594,3332434.0,-0.009345748423826072,4.500018796285597,-100.0,59.45946678208603,58.53593548051962,0.515678752679495,0.07848333077723524,-1.185661745707577,1.9439392564450202,6.85792925969519,0.5327434539794886,0.5136278846660431,-0.15601663589477255,-1.268229862860995,0.9561965910714498,-0.712123249377882,0.40008997758833686,-0.8724357957252096,34.7827697725709,-24.34548538028288,0.5561066134831111,6,0.3805294036865199,-0.07610702514648793,-2.0477313995361364,-1.0131645202636719,-6.392915725708011,1,-0.13207552522967902,1.0,24.43006706237793,1.9999812038318887,24.43006706237793,-1.2666626568024006,24.544225692749023,-0.13207552522967902
508,2001-06-06,24.04953765869141,24.353961944580078,23.783164978027344,24.31590843200684,2581562.0,-0.006289303219474185,2.3333370461748215,3.5000375930429444,53.424695157329054,58.23895116264886,0.5930506280382133,0.23052665793770544,-1.0155010089158445,1.9918108822320058,7.3746527643914375,0.5707969665527344,0.4896896154437975,-0.300618171691891,-1.4193902531077676,0.8181539097239856,-0.8600042123998293,0.2587678690160473,-0.6791820642467421,28.000136335658766,-29.84678412645389,0.5593860407079392,6,0.47566223144530895,0.07610511779784801,-1.8955192565918004,-0.8609523773193359,-5.974332809448246,2,-0.1550633664327471,4.500018796285597,24.201749801635746,1.0,24.43006706237793,1.9999812038318887,24.43006706237793,-0.1550633664327471
509,2001-06-07,24.087589263916016,24.201749801635746,23.89732360839844,24.1636962890625,1640510.0,0.0015822177442506025,2.999974938599382,0.2857183774300956,46.87500244743111,57.29485107648638,0.4735580902111032,0.17128684995019228,-1.0547265153166094,1.853897227344774,7.715140411974933,0.3044261932373047,0.37059724674544725,-0.24354000091552663,-1.3667991147793117,0.8797191129482584,-0.8051695578474174,0.31808955601636413,-0.6770129127078981,34.782551844975025,-20.03149373948873,0.5616295569318919,6,0.34247779846191406,0.03805351257324219,-1.8265466690063477,-0.8990039825439418,-5.2513217926025355,3,-0.19589251074168845,2.3333370461748215,24.04953765869141,4.500018796285597,24.201749801635746,1.0,24.43006706237793,-0.19589251074168845
510,2001-06-08,23.63095283508301,24.201749801635746,23.44068717956543,23.7451114654541,4084431.0,-0.018957332086239953,-2.0769278223319083,1.4999749385995222,33.333357547528124,54.68970672652196,0.8128478114775959,0.6144723423517817,-0.6214621806872209,2.2115594382792167,8.385700075512498,0.761062622070316,0.26778509507862935,-0.6716365814208949,-1.8369551467292062,0.49368198388741646,-1.2542958640750506,-0.08897729876673921,1.7504405975341797,19.230798889574697,-29.896953117907305,0.5826592826541562,6,0.6088485717773402,0.49468994140624645,-1.3699102401733434,-0.4423675537109375,-5.251323699951172,4,-0.21578103907162793,2.999974938599382,24.087589263916016,2.3333370461748215,24.04953765869141,4.500018796285597,24.201749801635746,-0.21578103907162793
511,2001-06-11,22.83183860778809,23.63095283508301,22.83183860778809,23.44068717956543,4850789.0,-0.033816420051777984,-1.625001566357185,5.333355610506049,6.944392232539087,49.20547129705986,1.4414053480943458,1.483660522290215,0.2671874926546032,2.906047831619791,8.499589108577386,0.7991142272949219,0.168307165089697,-1.4669454574584933,-2.6517734039219505,-0.282117510995036,-2.059359430690222,-0.8745314842267646,2.5107406997680677,0.0,-41.907120846424206,0.592413973231729,6,0.9703531265258754,1.2747774124145508,-0.5589041709899938,0.3567466735839844,-4.299997329711921,0,-0.198333330409469,-2.0769278223319083,23.63095283508301,2.999974938599382,24.087589263916016,2.3333370461748215,24.04953765869141,-0.198333330409469
512,2001-06-12,21.880512237548828,22.71767807006836,21.842458724975586,22.71767807006836,5374392.0,-0.04166665622429366,1.0909103336401498,1.3749984336428536,5.555515333039466,44.35827095188992,2.1672664523831315,2.433899729364402,1.3049745480430204,3.7461542693408134,8.934629673599858,0.9893798828125036,0.03759160312156595,-2.338360404968263,-3.90887710084489,-0.7678437090916361,-3.1236187529065766,-1.5531020570299496,3.3616374420166046,1.5151687752657867,-35.0628161930042,0.7852583479383131,6,1.4079627990722656,1.7314138412475586,0.7634382247924805,1.3080730438232457,-3.805307388305664,1,-0.13739135210243647,-1.625001566357185,22.83183860778809,-2.0769278223319083,23.63095283508301,2.999974938599382,24.087589263916016,-0.13739135210243647
513,2001-06-13,22.565467834472656,22.71767807006836,21.880512237548828,22.108829498291016,3843490.0,0.03130436753433896,1.2000030074132737,-0.5454574451603496,21.296284693650605,40.748803425663745,1.3365170456702238,1.7518490346270816,0.70088715069204,2.958149111817985,9.595555795921031,0.8371658325195312,-0.09552698963130268,-1.5982278823852525,-3.320312753554095,0.12385698878359008,-2.4592703179696755,-0.7371854468008294,2.4727003878173868,30.645184761202525,-1.3808828684227628,0.8610424355844221,6,0.6849546432495117,1.0464582443237305,0.1379408836364746,0.6231174468994176,-3.729200363159176,2,-0.21079260547296697,1.0909103336401498,21.880512237548828,-1.625001566357185,22.83183860778809,-2.0769278223319083,23.63095283508301,-0.21079260547296697
514,2001-06-14,21.994670867919922,22.299095153808594,21.880512237548828,22.299095153808594,3193202.0,-0.025295153228808487,1.749996867285691,-0.6666638820433566,18.699171089140933,34.74568389811258,1.684801793244791,2.293375036009813,1.3261187411225421,3.4200121817556877,11.006577190868,0.6849555969238281,-0.24679066264639005,-2.075794887542724,-4.050617718460934,-0.10097205662451358,-3.0632063030018273,-1.0883834720836205,2.851754784531252,6.451605079599133,-20.684689846541517,0.9874114154591046,6,1.141592025756836,1.6172552108764648,0.8990035057067871,1.193914413452152,-3.95751953125,3,-0.17820071244591573,1.2000030074132737,22.565467834472656,1.0909103336401498,21.880512237548828,-1.625001566357185,22.83183860778809,-0.17820071244591573
515,2001-06-15,21.614139556884766,21.842458724975586,21.385822296142575,21.69024658203125,6954527.0,-0.017301068668873598,1.3999939852036196,0.25000313271430896,17.42422631479012,29.223567955281613,1.8147251577366106,2.600438339879851,1.7455177160868942,3.6890503915095785,12.425691190807326,0.6088485717773473,-0.35374566289610243,-2.3250431060791,-4.581486678917383,-0.06859953324081758,-3.453264892498243,-1.196821319659957,3.052048079917874,10.16944256835697,-14.284207590883938,1.1282217864191415,6,1.2557525634765625,1.7694683074951172,1.7076315879821777,1.4793128967285156,-3.6530933380126953,4,-0.12852105809071857,1.749996867285691,21.994670867919922,1.2000030074132737,22.565467834472656,1.0909103336401498,21.880512237548828,-0.12852105809071857
516,2001-06-18,21.766353607177734,21.842458724975586,21.46192741394043,21.614139556884766,2457449.0,0.007042336794965465,1.500006265428618,-2.0,20.300762930703016,24.872600860683498,1.3912303625385967,2.353083427146089,1.6148067181942665,3.427374972468616,13.921495874682796,0.38053131103515625,-0.5098794316829398,-2.0358381271362305,-4.472798368699408,0.401122114426947,-3.254318247917819,-0.8173580063546417,2.6374048023720995,28.571510405627766,4.350869640705195,1.218480120781588,6,1.1035385131835938,1.6172542572021484,1.876490592956543,1.3270988464355469,-7.115923881530762,0,-0.15559448004782384,1.3999939852036196,21.614139556884766,1.749996867285691,21.994670867919922,1.2000030074132737,22.565467834472656,-0.15559448004782384
517,2001-06-19,21.95661735534668,22.41325569152832,21.614139556884766,21.766353607177734,2731818.0,0.008741186126196343,-2.2307632990310804,1.2499749385995689,24.99999021027152,21.714300311010437,0.9487770396894604,2.011188211482718,1.4256986464419938,3.1284044413077012,14.38607996941625,0.7991161346435547,-0.7446464132212967,-1.6838487625122056,-4.161669322205334,0.793971797180923,-2.92275904235877,-0.4449384826656413,2.205706165130575,42.85712239859326,16.328678504565417,1.238910279846564,6,0.8371686935424805,1.4269905090332031,1.6006073951721191,1.1368350982666016,-7.724771499633789,1,-0.1559792212909581,1.500006265428618,21.766353607177734,1.3999939852036196,21.614139556884766,1.749996867285691,21.994670867919922,-0.1559792212909581
518,2001-06-20,21.23361015319824,21.57608795166016,20.92918586730957,21.538034439086914,3906904.0,-0.03292889749123318,2.399993985203556,-1.6000120297134108,19.580414433019996,18.681568309409208,1.3749267994759578,2.575534301630473,2.1445508302890453,3.734358996105321,15.090235001274571,1.0274314880371094,-0.9832502607404336,-2.222298622131351,-4.843081922075044,0.3984846778123412,-3.5326902721031956,-0.9119069721595068,2.7065932693322416,20.512800740283534,-4.289955396645553,1.310391649971846,6,1.3318576812744176,1.9216794967651403,2.32361459732056,1.8598423004150426,-7.876985549926754,2,-0.1487455633388537,-2.2307632990310804,21.95661735534668,1.500006265428618,21.766353607177734,1.3999939852036196,21.614139556884766,-0.1487455633388537
519,2001-06-21,20.396442413330078,21.46192741394043,20.092018127441406,21.46192741394043,3638190.0,-0.03942653810765495,1.5714285714285714,3.499999999999959,17.28394259570551,16.898299981428917,1.8254036763162418,3.221210819462982,2.9769505758850876,4.456772142284436,16.053191549036683,1.3699092864990234,-1.223092851533707,-2.833050632476805,-5.691203768238999,0.025102503285388877,-4.262127200357902,-1.4039740645957082,3.242659253678312,13.114740627955534,-10.015236330998341,1.4290765678810962,6,1.465043067932129,2.3402633666992188,3.1607823371887207,2.697010040283203,-6.316808700561523,3,-0.07649250346702363,2.399993985203556,21.23361015319824,-2.2307632990310804,21.95661735534668,1.500006265428618,21.766353607177734,-0.07649250346702363
520,2001-06-22,19.6353816986084,20.815025329589844,19.6353816986084,20.244230270385746,4469266.0,-0.037313404921256677,-2.8749984336428454,0.5714285714285747,15.384609029153609,17.83610184771942,2.1904368574946993,3.7583811260557276,3.7243013986232327,5.092171236283981,16.856264341599843,1.1796436309814453,-1.4749679458402625,-3.329642581939698,-6.4901814711454335,-0.16910369273396242,-4.9099120265425675,-1.7493731373368284,3.578069943651954,0.0,-20.613776038592714,1.5802694446028682,6,1.5411481857299805,2.8730058670043945,3.9218430519104004,3.458070755004883,-5.365482330322266,4,-0.08139543129185756,1.5714285714285714,20.396442413330078,2.399993985203556,21.23361015319824,-2.2307632990310804,21.95661735534668,-0.08139543129185756
521,2001-06-25,19.977859497070312,19.977859497070312,19.25485038757324,19.44511604309082,3963212.0,0.017441871195515768,1.7142862257483726,-0.8750015663571494,19.999994581254185,19.441043986409944,1.5651392343790569,3.192995471595669,3.3718106618445347,4.623988082420794,17.882480215755542,0.7230091094970739,-1.728488048060477,-2.741722583770752,-6.03360234816644,0.5501571806249359,-4.387662465968596,-1.095782701572908,2.734662353078768,22.89158736504441,3.901962367570391,1.6459398821978437,6,1.0084047317504883,2.3402624130249023,3.5032596588134766,2.9966773986816406,-5.403536796569824,0,-0.10095242077831212,-2.8749984336428454,19.6353816986084,1.5714285714285714,20.396442413330078,2.399993985203556,21.23361015319824,-0.10095242077831212
522,2001-06-26,19.026531219482425,19.901752471923828,18.912372589111328,19.787593841552734,5223575.0,-0.04761912945315272,1.0,-1.428572451496712,17.961155835554393,19.070474113288142,2.3122098439985947,3.8912830282471838,4.320266284398308,5.439764891468894,19.28147517772465,1.0654869079589844,-1.9546375124247177,-3.4057501792907665,-6.937452576914719,0.12595221833318604,-5.171601378102743,-1.6398989804787902,3.132763196654519,4.2856917813419155,-13.003842502613212,1.7658511988119754,6,1.6362829208373988,3.1203517913818324,4.454587936401364,3.900439262390133,-4.185835838317875,1,-0.22999996391115662,1.7142862257483726,19.977859497070312,-2.8749984336428454,19.6353816986084,1.5714285714285714,20.396442413330078,-0.22999996391115662
523,2001-06-27,19.216796875,19.330957412719727,18.6460018157959,19.216796875,3954028.0,0.010000018044421521,4.999933169598851,-0.0,19.52381838916837,19.162101591068968,1.7846574897686942,3.4714045150299704,4.112411814934017,5.120513492449469,21.19685329686663,0.6849555969238281,-2.048144521515894,-2.956723690032959,-6.639000614575792,0.7255532345098743,-4.797862152304376,-1.1155852277615423,2.358051612272334,20.270246471718202,4.978924734137319,1.8411384622714164,6,1.3128318786621094,2.739821434020996,4.530693531036377,3.4247760772705114,-4.147784233093262,2,-0.2594059276222177,1.0,19.026531219482425,1.7142862257483726,19.977859497070312,-2.8749984336428454,19.6353816986084,-0.2594059276222177
524,2001-06-28,20.548654556274414,20.6247615814209,18.684053421020508,19.102638244628906,6531582.0,0.06930695526095132,1.4285712580838803,100.0,32.6180319369779,20.8503022157565,0.2526839856959455,1.9234784019047773,2.758144259966663,3.6812952360098805,22.77379663132994,1.9407081604003906,-2.0076026533734606,-1.4250874519348145,-4.997724491149654,2.147549587280025,-3.2114059715422343,0.3612310676726054,0.4404245967026341,87.71932292935324,69.9138075624123,1.7863185196074196,6,-0.019025802612304688,1.407963752746582,3.198835849761963,2.0929183959960973,-5.707959175109863,3,-0.35000004176949306,4.999933169598851,19.216796875,1.0,19.026531219482425,1.7142862257483726,19.977859497070312,-0.35000004176949306
525,2001-06-29,20.70086669921875,20.891132354736328,19.977859497070312,20.510602951049805,3737087.0,0.007407401906897926,2.200002673251777,0.13157787131213816,37.03704047485394,22.709888609551044,-0.047717600407747085,1.5574082478678335,2.594029572464983,3.426074678350183,24.315658747363518,0.9132728576660156,-2.066320240402014,-1.0864152908325195,-4.505220105982122,2.332389524317083,-2.7958176984073226,0.6229871167422836,-2.0548648834228516,91.5254078897625,68.5153611402704,1.7094024075748016,6,-0.17123794555664062,1.255751609802246,3.046623706817627,1.9407062530517614,-5.822118759155275,4,-0.3198529357565536,1.4285712580838803,20.548654556274414,4.999933169598851,19.216796875,1.0,19.026531219482425,-0.3198529357565536
526,2001-07-02,20.815025329589844,20.891132354736328,19.93980598449707,20.396442413330078,3659266.0,0.005514678782768234,2.333326650226223,2.200014034665624,42.783500626542114,24.68583421135889,-0.34756352626904885,1.2211420543070837,2.4905176567883167,3.202449698322347,25.951727670686914,0.9513263702392578,-2.054945080284803,-0.7915045738220208,-3.9976374787153013,2.4146283310712597,-2.394571026268661,0.8115618786246195,-2.130971908569336,96.61012917394093,67.95309876721805,1.60306645244664,7,-0.7039804458618164,1.0464601516723633,2.932465076446533,1.7076311111450195,-5.898223876953123,0,-0.31444237312550416,2.200002673251777,20.70086669921875,1.4285712580838803,20.548654556274414,4.999933169598851,19.216796875,-0.31444237312550416
527,2001-07-03,21.005290985107425,21.195556640625,20.548654556274414,20.891132354736328,3727381.0,0.009140784241425282,1.6153840222085132,0.2727264442399086,38.674029171247476,26.807346960050836,-0.7676977838205055,0.8212323209359376,2.2949278856166195,2.9429662092124893,27.555468656640958,0.6469020843505859,-1.9947410031937167,-0.4414159774780231,-3.412932458535998,2.530100503579952,-1.9271742180070106,1.0443422630509644,-2.2770959854126005,92.53729891725987,61.482539950684725,1.4857582405289878,7,-0.9513263702392614,0.8371677398681605,2.7802524566650355,1.5173654556274379,-6.240701675415041,1,-0.30615944759662883,2.333326650226223,20.815025329589844,2.200002673251777,20.70086669921875,1.4285712580838803,20.548654556274414,-0.30615944759662883
528,2001-07-04,20.320335388183594,21.15750312805176,20.2061767578125,21.005290985107425,4249821.0,-0.03260871736599413,-1.0833343775714441,-6.0000334157587165,38.0434776686747,29.11396196815852,-0.2524631063502554,1.2780045854914306,2.9879584819523473,3.573005730478002,29.209694301678397,0.9513263702392614,-1.9848353192243238,-0.9399114608764663,-3.6829681979763222,1.8031452762233897,-2.3114398294263943,0.4316169076734617,-1.4934459228515635,65.15149789140088,29.704663335386698,1.3715283685499287,7,-0.39955615997314453,1.3889379501342773,3.6459598541259766,1.8455734252929688,-5.898224830627441,2,-0.26966287230699393,1.6153840222085132,21.005290985107425,2.333326650226223,20.815025329589844,2.200002673251777,20.70086669921875,-0.26966287230699393
529,2001-07-05,19.36901092529297,20.244230270385746,19.216796875,20.092018127441406,4873749.0,-0.04681637604484745,1.0000037128483046,1.055553389731389,35.17589281351427,31.312993499754146,0.6009945752544468,1.9580921407975538,3.9380034329170037,4.445856208643349,31.22289775306153,1.1035385131835938,-2.0599806195404575,-1.6553070068359368,-4.1772265080607305,0.8666124943888569,-2.9162667574483336,-0.39434725622353994,-0.447374772949221,7.69239666872301,-29.673268647790334,1.260959750612397,7,0.5517683029174805,2.3212356567382812,4.668633460998535,2.787384986877445,-5.023005485534668,3,-0.22200401971848183,-1.0833343775714441,20.320335388183594,1.6153840222085132,21.005290985107425,2.333326650226223,20.815025329589844,-0.22200401971848183
530,2001-07-06,18.53184127807617,19.292903900146484,18.227418899536133,19.026531219482425,5170318.0,-0.04322211652653796,1.0740673359669706,0.6842116370850403,30.41473526072015,32.4701869085837,1.4138460575705878,2.523018636785043,4.733470418537021,5.216355571963273,32.9954089180616,1.141592025756836,-2.061077757446448,-2.2375210762023947,-4.679617577627035,0.20457542522224514,-3.4585693269147164,-1.016472825490073,2.6637153625488317,10.25634270019954,-27.05591375838125,1.2210482507123201,7,1.179646492004398,2.911061286926273,5.650880813598636,3.6245546340942454,-3.7672519683837837,4,-0.19917858358081098,1.0000037128483046,19.36901092529297,-1.0833343775714441,20.320335388183594,1.6153840222085132,21.005290985107425,-0.19917858358081098
531,2001-07-09,18.303524017333984,18.83626747131348,18.18936538696289,18.760160446166992,4694269.0,-0.012320268521417321,1.1249949093551823,0.9230760333127567,27.98165759885515,33.583575993394895,1.5418210203705272,2.5241036272632087,4.88743675971174,5.3851120452409305,34.19741571781143,0.6469020843505895,-1.9677694343599512,-2.2394226074218757,-4.715815847894756,0.23697063305100485,-3.477619227658316,-1.0012259871854354,2.832669868469239,3.797450685548597,-31.457929092927515,1.2381966202364407,7,1.388936996459961,3.006192207336426,5.914872646331787,3.8528718948364293,-2.930086135864258,0,-0.18711020205874807,1.0740673359669706,18.53184127807617,1.0000037128483046,19.36901092529297,-1.0833343775714441,20.320335388183594,-0.18711020205874807
532,2001-07-10,18.874319076538086,18.98847961425781,18.303524017333984,18.569894790649414,3389052.0,0.03118498157314087,1.571418342212314,-0.6666666666666666,35.51401300022674,35.36026428351249,1.0584738944211587,1.8093087677292488,4.24739051450069,4.762027640690544,34.486599685903116,0.6849555969238246,-1.7545219756500217,-1.5183178901672356,-4.017701510898924,0.9810657305644526,-2.768009700533078,-0.2686260798013933,2.1440016693115247,23.076883531824162,-13.463217730749012,1.2496918103658439,7,0.8181419372558594,2.3973445892333984,5.51769495010376,3.2820768356323278,-3.8433589935302734,1,-0.20967737208707027,1.1249949093551823,18.303524017333984,1.0740673359669706,18.53184127807617,1.0000037128483046,19.36901092529297,-0.20967737208707027
533,2001-07-11,17.808834075927734,18.6460018157959,16.97166633605957,18.341577529907227,7579313.0,-0.056451572970111163,1.93333422441577,-1.750003132714309,34.54545371696868,35.57442225906702,2.1269027486963346,2.6352794068866565,5.228282079314667,5.760901731302273,35.05928855292583,1.9026527404785156,-1.6245691283540609,-2.345971202850343,-4.8798024172612955,0.18786001156060905,-3.6128868100558194,-1.079055595644867,3.0963284555664075,25.581402125930897,-13.346752461083721,1.266915607205476,7,1.2747774124145508,2.85398006439209,6.545126914978027,4.347561836242679,-3.196457862854004,2,-0.1709401498860763,1.571418342212314,18.874319076538086,1.1249949093551823,18.303524017333984,1.0740673359669706,18.53184127807617,-0.1709401498860763
534,2001-07-12,18.075204849243164,18.265470504760746,17.390249252319336,18.037151336669922,3107249.0,0.014957226968355108,3.1818107254657506,-0.07142933862253903,40.096609818180404,35.91437440832552,1.645854874637319,2.1715530621383756,4.878668988467485,5.422716733889153,35.66292623794095,0.8752212524414098,-1.3622435804656945,-1.8836271286010735,-4.4245738989655194,0.6573196417633724,-3.1541005137832983,-0.6131537434188488,2.5939479105249035,47.540955318706615,3.536276616626502,1.2704733851822232,7,1.008406639099121,2.511503219604492,6.250216484069824,4.08119106292725,-3.8053054809570312,3,-0.2021052774867983,1.93333422441577,17.808834075927734,1.571418342212314,18.874319076538086,1.1249949093551823,18.303524017333984,-0.2021052774867983
535,2001-07-13,18.83626747131348,19.102638244628906,18.075204849243164,18.227418899536133,4807817.0,0.0421053386900998,-1.2499937345975523,15.999799508796645,43.11926584410663,35.951681654721575,0.6621119961162734,1.2561101398740568,4.024623490746929,4.58442238795357,35.486955091517224,1.0274333953857422,-1.0934703056855781,-0.983670902252193,-3.4461142353143224,1.4787724308099364,-2.2148925687832595,0.24755076427887346,1.6110361030320774,87.50003356476628,39.13826493702654,1.2312216665310651,7,0.24734401702880504,1.7504405975341761,5.441587448120114,3.3201284408569336,-5.023005485534673,4,-0.23838385382844995,3.1818107254657506,18.075204849243164,1.93333422441577,17.808834075927734,1.571418342212314,18.874319076538086,-0.23838385382844995
536,2001-07-16,18.37962913513184,19.14069175720215,18.265470504760746,18.874319076538086,2537997.0,-0.024242506477308967,-1.4210581854251665,-0.8125007831785667,45.85365877512619,36.749418277374765,0.8235663605432109,1.524158715656526,4.378602197663117,4.954313598870467,35.284538803470205,0.8752212524414027,-1.0436624886768229,-1.2709730148315401,-3.633607243099835,1.0916612134367547,-2.4522901289656858,-0.08965590069739449,1.8591362049165596,64.91223133431954,10.521763891862633,1.1813171141341465,7,0.6849555969238246,1.9216804504394496,5.803092956542965,3.776766777038574,-4.376102447509769,0,-0.1966873106557666,-1.2499937345975523,18.83626747131348,3.1818107254657506,18.075204849243164,1.93333422441577,17.808834075927734,-0.1966873106557666
537,2001-07-17,18.53184127807617,18.53184127807617,17.999099731445312,18.341577529907227,2691051.0,0.008281567697869585,4.600032079235884,-0.3846121221468185,45.588232403495255,37.58772435902149,0.3169260541922121,1.1617806012715342,4.128289527740577,4.7183967629166865,36.11521562589029,0.5327415466308558,-1.0700180732850413,-0.9475220680236838,-3.0928797273632576,1.19783559131589,-2.0202008976934707,0.12515676164610312,1.5108981217329003,71.92976748030662,12.677079783798497,1.0726788296697867,7,0.07610702514648793,1.3128309249877965,5.4225625991821325,3.6245546340942454,-4.490260124206541,1,-0.1704311702875928,-1.4210581854251665,18.37962913513184,-1.2499937345975523,18.83626747131348,3.1818107254657506,18.075204849243164,-0.1704311702875928
538,2001-07-18,18.075204849243164,18.6460018157959,17.428302764892578,18.45573616027832,5971335.0,-0.024640639965615385,2.1999969926018004,-2.0000200495223575,32.04419277514144,37.23975768809118,0.47114510700250634,1.443683389086054,4.481950124825147,5.086304393598322,36.502752478586835,1.2176990509033203,-1.1972523699374804,-1.2462382316589355,-3.311370345780688,0.8188938824628167,-2.2788042887198117,-0.21367217459805943,1.7832701667409339,39.130425307495834,-15.838941478436574,1.0325660570608768,7,0.05708026885986328,1.7694673538208008,5.374995708465576,4.08119106292725,-3.7672529220581037,2,-0.1684210381915986,4.600032079235884,18.53184127807617,-1.4210581854251665,18.37962913513184,-1.2499937345975523,18.83626747131348,-0.1684210381915986
539,2001-07-19,18.83626747131348,18.83626747131348,17.276090621948242,18.15131187438965,5060263.0,0.0421053386900998,3.555556174362422,-1.7999979950678764,37.56345888012143,38.0340603124691,-0.41731998551530225,0.5899925719977617,3.6160449066178195,4.258265692768411,36.18756504951967,1.560176849365238,-1.3088419455523166,-0.407166862487788,-2.4184887685525034,1.6041550435769274,-1.4128278155201457,0.5984940905445697,0.8489990238751446,83.67349026379229,31.951462565285404,1.0056609530323573,7,-0.7800884246826207,0.8561935424804652,4.594906806945797,3.3201284408569336,-4.299997329711918,3,-0.2242424760994972,2.1999969926018004,18.075204849243164,4.600032079235884,18.53184127807617,-1.4210581854251665,18.37962913513184,-0.2242424760994972
540,2001-07-20,18.037151336669922,18.684053421020508,18.037151336669922,18.6460018157959,2816862.0,-0.04242433570560433,-1.1249949093551954,-0.8888904359061421,33.02326004285899,38.594238361802866,0.3399994598520806,1.331500828372711,4.3074582585799845,4.985078972933827,35.55260903232849,0.7991161346435582,-1.3991814408043304,-1.1263714790344252,-3.1982129693401404,0.9454700112712899,-2.162292224187283,-0.09045073388156766,1.4852991489709595,40.816274340519726,-5.011759087168279,1.035920745152857,7,0.0190277099609375,1.6553096771240234,5.33694314956665,4.428426742553711,-3.7291994094848615,4,-0.20886069524320527,3.555556174362422,18.83626747131348,2.1999969926018004,18.075204849243164,4.600032079235884,18.53184127807617,-0.20886069524320527
541,2001-07-23,17.96104621887207,18.45573616027832,17.19998550415039,17.884939193725586,4144440.0,-0.004219353509726798,1.3571395326356641,-0.12500117476418568,31.1320814939983,38.10735708333304,0.40500591636933336,1.3162490352240255,4.31446520422103,4.972514655755251,34.83329358164086,1.2557506561279297,-1.3967949324938758,-1.1016359329223633,-3.202709992083456,0.9994381262387293,-2.1521729625029096,-0.05109890334181699,1.408357217793931,46.51158724441435,6.319654621995831,1.0505370295805458,7,0.09513282775878906,1.731414794921875,5.165703773498535,4.956411361694336,-3.7292003631591797,0,-0.23093221756397986,-1.1249949093551954,18.037151336669922,3.555556174362422,18.83626747131348,2.1999969926018004,18.075204849243164,-0.23093221756397986
542,2001-07-24,14.650429725646973,16.362817764282227,14.650429725646973,15.83007526397705,18688876.0,-0.1843220296235617,-1.90322471114388,-15.499824570196983,23.48755133968129,36.87870126363443,3.4122932747157932,4.513625174971192,7.497687971685405,8.169753481412009,34.28029616935534,3.3106164932250977,-1.358286320029741,-4.1934473514556885,-7.076358319202967,-1.3105363837084099,-5.634902835329328,-2.751991867582049,4.575109484982644,0.0,-35.50484958462004,1.4414554838736389,7,2.245131015777588,3.881412982940674,8.476320266723633,8.671341896057129,-0.8371677398681658,1,-0.0441559087439215,1.3571395326356641,17.96104621887207,-1.1249949093551954,18.037151336669922,3.555556174362422,18.83626747131348,-0.0441559087439215
543,2001-07-25,14.23184585571289,14.422110557556152,13.54689121246338,14.269899368286133,15005414.0,-0.028571439730625148,4.111129675421585,0.03225842961870669,24.71910260010783,35.17008935051526,3.6544236224249715,4.784926211928411,7.775253782872415,8.469855606511146,33.671309891917176,1.103538513183592,-1.295244488991795,-4.362783670425415,-7.898090113064157,-0.8274772277866731,-6.130436891744786,-2.595130449106044,4.627684596118115,12.949629781081557,-24.996246587260124,1.7676532213193712,7,2.111945629119873,3.3296437263488805,8.85685110092163,9.137492179870605,-0.9132738113403303,2,-0.013368940597883738,-1.90322471114388,14.650429725646973,1.3571395326356641,17.96104621887207,-1.1249949093551954,18.037151336669922,-0.013368940597883738
544,2001-07-26,13.356624603271484,14.460164070129395,13.280518531799315,14.384057998657227,7642208.0,-0.06149738138781757,1.000000000000003,26.999699263194827,24.626870696262415,33.11537877853257,4.235313717795744,5.368982745864201,8.490245634556413,9.224859895184714,35.00499174518242,1.17964553833008,-1.3909880762288296,-4.878403425216675,-8.992553009716968,-0.7642538407163819,-6.935478217466823,-2.8213286329665266,4.971641924622759,1.4084497099108921,-38.385956732530836,2.0570747922501464,7,2.853980541229248,4.014598369598389,9.503754138946533,9.798665046691895,-0.19026470184325994,3,0.07122513001380337,4.111129675421585,14.23184585571289,-1.90322471114388,14.650429725646973,1.3571395326356641,17.96104621887207,0.07122513001380337
545,2001-07-27,14.079633712768555,14.117687225341795,13.851314544677734,13.965474128723145,5584701.0,0.054131124514795514,1.7999939852337825,-0.11111142051456269,30.249116731627865,31.381540773699424,3.091749953613597,4.347386394661342,7.5998374317986475,8.39069358784225,36.7554321420664,0.7610626220703107,-1.39124487414162,-3.824332666397094,-8.16252250411344,0.5138571713192537,-5.993427585255269,-1.6552377475389193,3.642903055594296,15.441189884880254,-27.712487977901347,2.169094918858174,7,1.9787592887878418,3.1584038734436035,8.219461917877197,8.657072067260742,-1.6362819671630877,4,0.032432408267758506,1.000000000000003,13.356624603271484,4.111129675421585,14.23184585571289,-1.90322471114388,14.650429725646973,0.032432408267758506
546,2001-07-30,14.269899368286133,14.3460054397583,13.889368057250975,14.00352668762207,3797916.0,0.013513537312055846,1.1818152821255992,2.333336117956643,27.67529306447973,29.391214180475473,2.522478094133497,3.838433301518698,7.23234493991621,8.096843630203413,38.462466972472264,0.456637382507326,-1.4835682445893354,-3.3068107128143325,-7.7074022450030455,1.0937808193743805,-5.507106478908689,-1.106514946719976,2.919595211689092,32.098792552656654,-13.03289145191198,2.2002957660943565,7,1.7884936332702637,2.9681382179260254,7.572559356689453,8.23848819732666,-1.3318576812744123,0,0.0026666312015835025,1.7999939852337825,14.079633712768555,1.000000000000003,13.356624603271484,4.111129675421585,14.23184585571289,0.0026666312015835025
547,2001-07-31,14.574322700500488,14.61237621307373,14.155739784240724,14.269899368286133,6867749.0,0.02133325010622822,1.3999999999999906,1.1428474251016785,33.0677327434086,29.504940843616268,1.7853985216653925,3.191125647034024,6.7284965576309546,7.691073594409083,40.541881735208456,0.45663642883300604,-1.6726046491471749,-2.6808389663696275,-6.964861252948502,1.6031833202092471,-4.822850109659065,-0.5388278230801902,2.146094753693628,97.14282440922443,47.491790889718,2.1420111432894378,7,1.4840703010559082,2.66371488571167,7.0778703689575195,7.743799209594727,-1.6743335723876953,1,-0.02349864565410209,1.1818152821255992,14.269899368286133,1.7999939852337825,14.079633712768555,1.000000000000003,13.356624603271484,-0.02349864565410209
548,2001-08-01,14.84069538116455,14.878747940063475,14.384057998657227,14.384057998657227,3237874.0,0.018276847997534373,-1.1666642301161738,1.5000078318103074,33.06774610942408,29.005417202427672,1.13088475732199,2.627918123051934,6.270269689656313,7.329950262593798,42.30756668123307,0.4946899414062482,-1.876847395159679,-2.1404842853546135,-6.2981419709220035,2.0171734002127764,-4.21931312813831,-0.061655442570918595,1.4669342023421876,97.61908029584733,45.730651348542615,2.0788288427836954,8,1.1415905952453613,2.3973422050476074,6.56415319442749,7.306187629699707,-2.054866790771486,2,-0.06923081223604499,1.3999999999999906,14.574322700500488,1.1818152821255992,14.269899368286133,1.7999939852337825,14.079633712768555,-0.06923081223604499
549,2001-08-02,15.069012641906738,15.411491394042967,14.764589309692385,14.84069538116455,5694872.0,0.015384539260334229,-2.4000110271820168,0.4999968672922336,29.11392565689367,28.571046715098195,0.3486488341316125,2.172314064107148,5.848795690386893,7.000412561840086,43.15642994632278,0.6469020843505824,-2.1107209154203446,-1.6971671104431145,-5.778941831320772,2.384607610434543,-3.7380544708819414,0.34372024999571416,0.8753636153951092,78.04872234352354,29.39818558678281,2.0408873604388282,8,0.7991147041320801,2.16902494430542,6.1741108894348145,6.944684982299805,-2.5876073837280256,3,-0.11616159858186226,-1.1666642301161738,14.84069538116455,1.3999999999999906,14.574322700500488,1.1818152821255992,14.269899368286133,-0.11616159858186226
550,2001-08-03,14.84069538116455,15.145118713378904,14.61237621307373,15.10706615447998,7523135.0,-0.015151441316549219,2.111124106128472,-1.1666694513132394,29.87014029665012,28.430831026503956,0.08478164402415622,2.223944074176117,5.877320672565382,7.136546603780694,43.44366271996459,0.532742500305174,-2.230159966657359,-1.740927076339723,-5.82034666045795,2.338492507778504,-3.7806368683988367,0.2987827157193905,0.7840179490769934,62.500015663552034,15.249393875348545,2.039709792059114,8,-0.019027233123779297,2.3973422050476074,6.402428150177002,7.173002243041992,-3.0822982788085955,4,-0.11282055434284788,-2.4000110271820168,15.069012641906738,-1.1666642301161738,14.84069538116455,1.3999999999999906,14.574322700500488,-0.11282055434284788
551,2001-08-06,14.878747940063475,15.030960083007812,14.3460054397583,14.802641868591307,4288093.0,0.002564068456470059,2.5999999999999663,-0.28571479717876197,28.94737594187447,29.037478204525417,-0.48776897586537693,2.019712139934059,5.637025491317713,7.0162292376742155,43.77330875949388,0.6849546432495117,-2.4714902110756416,-1.5316357135772716,-5.594206503556082,2.530935076401539,-3.5629211085666785,0.4996496814121336,0.5327434539794922,57.575729959574616,12.891378451138408,2.031285394989405,8,-0.532742977142334,2.3592896461486834,6.364375591278078,7.134949684143068,-4.3761034011840785,0,-0.16368287199088194,2.111124106128472,14.84069538116455,-2.4000110271820168,15.069012641906738,-1.1666642301161738,14.84069538116455,-0.16368287199088194
552,2001-08-07,14.91680145263672,14.99290657043457,14.574322700500488,14.99290657043457,2519655.0,0.002557574920049488,10.000150372171124,-0.9999874691427407,30.87558614903925,29.721531932184465,-0.5409508405710746,1.7602167316915125,5.396681973694518,6.909727483047098,44.33639650952752,0.41858386993408203,-2.626095250960635,-1.295706319808959,-5.2366653133808345,2.6452526737629167,-3.2661858165948967,0.6747731769769789,0.23897319793700866,53.57142537478443,7.846444667844253,1.9704794967859374,8,-0.5707964897155797,2.3212361335754377,6.069463729858397,7.096896171569822,-4.414156913757324,1,-0.1326530873195494,2.5999999999999663,14.878747940063475,2.111124106128472,14.84069538116455,-2.4000110271820168,15.069012641906738,-0.1326530873195494
553,2001-08-08,14.764589309692385,14.878747940063475,14.49821662902832,14.802641868591307,2185170.0,-0.010204073804135128,3.000020049421881,0.499999999999965,23.383084328984992,29.583333446931416,-0.34109127329098676,1.7630610321694622,5.352932149880777,6.997227862484335,44.17751309642406,0.4185848236084002,-2.7903219607835794,-1.2957062244415258,-5.212144950351293,2.620732501468243,-3.2539255873964112,0.6625131385133596,0.2663707733154279,39.2857238756477,-1.5713191347731765,1.9582193629548845,8,-0.13318634033203303,2.4544215202331525,6.18362236022949,7.249108314514158,-3.9194660186767614,2,-0.1262886587949692,10.000150372171124,14.91680145263672,2.5999999999999663,14.878747940063475,2.111124106128472,14.84069538116455,-0.1262886587949692
554,2001-08-09,14.422110557556152,14.574322700500488,14.23184585571289,14.49821662902832,3498003.0,-0.023195955197440443,1.999995823047588,2.0000250620287074,24.867726621713857,28.985401212496527,0.18821363512182288,1.9160642728103277,5.4865219879344735,7.2966503569656,44.0634052671687,0.532743453979494,-2.5631176155236552,-1.4555302619934078,-5.316655649337051,2.405595125350235,-3.38609295566523,0.47503243167841447,0.570796012878418,20.833281121428225,-19.201544874050835,1.9305626936718219,8,0.22831916809081854,2.340263843536377,6.392915725708008,7.591587066650391,-4.490262031555176,3,-0.11345648479346826,3.000020049421881,14.764589309692385,10.000150372171124,14.91680145263672,2.5999999999999663,14.878747940063475,-0.11345648479346826
555,2001-08-10,14.3460054397583,14.91680145263672,14.23184585571289,14.269899368286133,4677293.0,-0.005276975065066192,-7.999956142274485,-1.0,24.867726621713857,28.67344938552254,0.34204706364618964,1.7270697508525785,5.3522272435518445,7.317427069088012,44.88589273389256,0.6849555969238299,-2.330305095283073,-1.3071222782135017,-4.9604894802470945,2.346244923820091,-3.133805879230298,0.5195613228032947,-1.0654869079589862,14.285765432039831,-23.899969756995397,1.8266836010167962,8,0.4376101493835449,1.9407057762145996,6.459507465362549,7.667692184448242,-3.919466018676758,4,-0.12997347515372215,1.999995823047588,14.422110557556152,3.000020049421881,14.764589309692385,10.000150372171124,14.91680145263672,-0.12997347515372215
556,2001-08-13,14.764589309692385,14.954854011535645,14.193793296813965,14.650429725646973,3653304.0,0.029177729765390126,2.0769260428093053,1.5000062654286412,51.32743814252477,30.702305540979893,0.0011336766836347323,1.0790956762863235,4.723769503201995,6.837032648536583,45.810024501804804,0.7610607147216797,-2.003327124718421,-0.7077864170074442,-4.144460190309536,2.728887356294649,-2.426123303658491,1.0105504696436025,-1.451345119476322,71.42867372134482,27.23900052294283,1.7183368866510467,8,0.03805303573608221,1.4460158348083478,5.812605857849119,7.039816856384276,-5.099111557006838,0,-0.2036082510851135,-7.999956142274485,14.3460054397583,1.999995823047588,14.422110557556152,3.000020049421881,14.764589309692385,-0.2036082510851135
557,2001-08-14,15.373437881469727,15.373437881469727,14.802641868591307,14.84069538116455,4325738.0,0.0412370814390115,1.1428589329796117,4.6666471743034235,62.71186692662869,33.99609674289152,-0.5391355325285225,0.23346509234325374,3.91515526388039,6.172324437985193,46.386707928122405,0.608848571777342,-1.7560004025235951,0.058982324600219016,-3.0614641718203863,3.1794288210208244,-1.5012409236100837,1.6192055728105217,-1.994529298400881,100.0,49.71644318843394,1.5602232482103031,8,-0.5707955360412598,0.8371672630310059,5.127650737762451,6.4119415283203125,-6.963710784912109,1,-0.316831757486158,2.0769260428093053,14.764589309692385,-7.999956142274485,14.3460054397583,1.999995823047588,14.422110557556152,-0.316831757486158
558,2001-08-15,15.030960083007812,15.373437881469727,14.954854011535645,15.373437881469727,2131476.0,-0.022277242156402588,1.4444438256375414,-0.642858037918374,71.15386005641773,38.66720056506085,-0.1864361845902316,0.3543496850660457,4.05467604059411,6.456384007897007,46.632259305897,0.41858386993408203,-1.4925127858641432,-0.13128323554992605,-2.968884031603679,2.7063175605038285,-1.5500836335768042,1.2875171624769521,-1.5323797420349141,70.96771324882958,13.90273035154729,1.4188003980268773,8,-0.2473444938659668,1.17964506149292,5.451102256774902,6.754419326782227,-6.6973390579223615,2,-0.3012658884809083,1.1428589329796117,15.373437881469727,2.0769260428093053,14.764589309692385,-7.999956142274485,14.3460054397583,-0.3012658884809083
559,2001-08-16,14.61237621307373,15.030960083007812,14.30795192718506,14.99290657043457,4547966.0,-0.02784811267027998,2.1666621416443297,1.1111095640938533,57.291664763108116,41.71403661688952,0.1794310648588855,0.46405765631833873,4.260027668864403,6.803649046270969,47.319100319605376,0.7230081558227521,-1.3356073179698384,-0.33867254257202184,-2.593899654952345,1.9165545698083015,-1.4662860987621826,0.788941013618139,-1.0013044196710226,35.48381620231101,-25.737303755423596,1.1276135561901615,8,0.17123937606811523,1.598228931427002,5.260836601257324,6.564153671264648,-6.849551200866699,3,-0.2578124780750948,1.4444438256375414,15.030960083007812,1.1428589329796117,15.373437881469727,2.0769260428093053,14.764589309692385,-0.2578124780750948
560,2001-08-17,14.269899368286133,14.536270141601562,13.470785140991213,14.422110557556152,11108841.0,-0.02343745054149249,4.599999999999991,0.3999974938285528,50.0,44.05321706779236,0.48324395727332536,0.5373823343439383,4.395617283389065,7.063737045666329,48.229353359683245,1.1415910720825178,-1.2011986915775417,-0.49278678894043004,-2.23326828841752,1.2476947105366598,-1.363027538678974,0.377453960798114,1.1035385131835938,42.00000400987225,-21.958716940178327,0.8702407497385447,8,0.15221214294433594,1.9407057762145996,5.565260410308838,6.906630516052246,-5.593801498413084,4,-0.30400010051410564,2.1666621416443297,14.61237621307373,1.4444438256375414,15.030960083007812,1.1428589329796117,15.373437881469727,-0.30400010051410564
561,2001-08-20,13.813261985778807,14.23184585571289,13.470785140991213,14.23184585571289,3896604.0,-0.032000042237310455,2.6363594939362027,2.7500203627706017,40.384620018805904,45.10977638665533,0.8636722185047478,0.7034096111670483,4.661557484246961,7.495253739851558,48.65360158043676,0.7991142272949201,-1.0593213837821729,-0.7420349597930933,-1.682444026304509,0.19837410671832245,-1.2122394930488003,-0.2718304265373863,1.5221228408813499,17.99996591608523,-40.036077477650565,0.4702045332557075,8,0.6088495254516619,2.3973431587219256,6.021897792816164,7.363267898559572,-5.2513227462768555,0,-0.24517905822563868,4.599999999999991,14.269899368286133,2.1666621416443297,14.61237621307373,1.4444438256375414,15.030960083007812,-0.24517905822563868
562,2001-08-21,14.00352668762207,14.041581153869627,13.73715591430664,13.927420616149902,2278922.0,0.013774060177758729,2.999937346891536,-0.1818179746968098,39.21566170420151,46.86895165056827,0.5925486061994913,0.48717326426208274,4.309543514892155,7.283757669019671,47.930373906850846,0.3044252395629865,-0.907505828958012,-0.5194251060485833,-1.4900710931675345,0.45122088107036795,-1.0047480996080598,-0.03410211248910677,1.2945661453247084,27.999935842043044,-23.995192482923024,0.48532299355947567,8,0.41858482360839844,2.054866313934326,5.679420471191406,7.173003196716309,-5.479640960693359,1,-0.3097826020334571,2.6363594939362027,13.813261985778807,4.599999999999991,14.269899368286133,2.1666621416443297,14.61237621307373,-0.3097826020334571
563,2001-08-22,14.041581153869627,14.3460054397583,13.699103355407715,13.73715591430664,2983450.0,0.002717491607395761,-2.400002506171447,4.000012530857212,36.08248967561377,48.115036434334925,0.4929935575923672,0.45759491821008424,4.084765513362166,7.216882604005841,46.62773497620009,0.6469020843505859,-0.7471865620188858,-0.4718574047088637,-1.4581203936976177,0.5144055842798902,-0.9649888992032416,0.02127408978551415,1.21996552523804,36.585385235109186,-11.613716094996619,0.4931314944943772,8,0.3805303573608416,2.0168118476867694,5.184729099273683,7.134948730468752,-5.517695426940916,2,-0.4010840371605846,2.999937346891536,14.00352668762207,2.6363594939362027,13.813261985778807,4.599999999999991,14.269899368286133,-0.4010840371605846
564,2001-08-23,14.30795192718506,14.3460054397583,13.965474128723145,14.117687225341795,2297688.0,0.018970140926189538,1.8571449029934375,0.6249964757074583,42.8571355505262,50.113859648647406,0.23325576630893607,0.2805325405776973,3.649317929190209,6.912314572500916,45.17348036569836,0.38053131103515625,-0.6110170909337178,-0.25305299758911026,-1.083924422313272,0.5778184271350515,-0.6684887099511911,0.16238271477297062,0.9177795211602771,78.5714285714287,30.851920553115747,0.41543571236208077,8,0.11415958404540838,1.7504410743713361,4.680526733398436,6.8685779571533185,-5.479640960693361,3,-0.41755318528491847,-2.400002506171447,14.041581153869627,2.999937346891536,14.00352668762207,2.6363594939362027,13.813261985778807,-0.41755318528491847
565,2001-08-24,14.536270141601562,14.650429725646973,14.23184585571289,14.30795192718506,3099362.0,0.01595743510870329,-1.2000025061714472,1.200003007413242,45.63106559886014,49.480929366018,0.03885039163746917,0.09294371076028796,3.263357522323709,6.640663003482189,43.46174640638315,0.41858386993408203,-0.39674949603837817,-0.0475666046142571,-0.8472530583478708,0.7521198491193566,-0.44740983148106395,0.35227662225254974,0.6543623805966927,90.322544134874,42.03839264658511,0.39984322686680657,8,-0.11415863037109375,1.4460158348083496,4.33804988861084,6.640259742736816,-6.1645965576171875,4,-0.4659685781436814,1.8571449029934375,14.30795192718506,-2.400002506171447,14.041581153869627,2.999937346891536,14.00352668762207,-0.4659685781436814
566,2001-08-27,14.30795192718506,14.688483238220215,14.117687225341795,14.688483238220215,1891684.0,-0.015706794947561886,1.9999949876696768,-1.6666708436190838,42.59258614668287,47.24545372380181,0.21856744448258425,0.34178225068717794,3.3232231616344716,6.814006790411012,41.99757187862506,0.5707960128784197,-0.1827265654074779,-0.27778744697570623,-1.0745045098230257,0.5189296158716132,-0.6761459783993651,0.12057108444795261,0.8482836473890547,61.53840222085151,13.347908266825826,0.3983585314236594,8,0.11415958404540838,1.560175418853758,4.566368103027342,6.8685779571533185,-6.088489532470705,0,-0.3936170659485868,-1.2000025061714472,14.536270141601562,1.8571449029934375,14.30795192718506,-2.400002506171447,14.041581153869627,-0.3936170659485868
567,2001-08-28,14.23184585571289,14.3460054397583,13.927420616149902,14.3460054397583,3531112.0,-0.0053191450362346515,6.333327764086714,0.3000005012330347,43.39621927755166,44.16127141503892,0.12930710536500456,0.4120408227888763,3.220385463914681,6.822745285215408,40.86840674707351,0.41858482360839844,0.044342694014375184,-0.33676967620849574,-1.149088855647797,0.47554950323080547,-0.7429292659281472,0.06938991351115575,0.8906807101895673,53.8461019432449,4.3421172849834875,0.40615958971965066,8,0.019026756286621094,0.5898222923278809,4.642474174499512,6.944684028625488,-5.784066200256348,1,-0.39839572980864935,1.9999949876696768,14.30795192718506,-1.2000025061714472,14.536270141601562,1.8571449029934375,14.30795192718506,-0.39839572980864935
568,2001-08-29,13.813261985778807,14.155739784240724,13.699103355407715,14.079633712768555,4126645.0,-0.029411776531155787,1.1818156963617166,2.3333277640867287,42.5925960304119,42.528041555850436,0.39894937800780816,0.7902203350437187,3.4747803997735662,7.172362604763643,40.10101845666154,0.5327425003051758,0.0014959071814821812,-0.7039818763732928,-1.5719010091951677,0.16393725644858215,-1.1379414427842303,-0.2700223099623553,1.2762297516254257,11.538402220851147,-39.87410134560147,0.4339595664109375,8,0.2663722038269061,0.532742977142334,3.9004397392272967,6.202649593353273,-5.784066200256346,2,-0.38292014328662394,6.333327764086714,14.23184585571289,1.9999949876696768,14.30795192718506,-1.2000025061714472,14.536270141601562,-0.38292014328662394
569,2001-08-30,13.31857204437256,13.889368057250975,13.166359901428224,13.889368057250975,3641386.0,-0.035812680735046176,1.5333328877921182,2.1428550970065348,38.655454751845,41.26753652827766,0.7719966788293462,1.2090356580321,3.8231363941663137,7.599066235894545,40.12568634460955,0.7230081558227504,-0.17326619287297973,-1.1111497879028303,-2.0906513181092166,-0.13164825769644395,-1.6009005530060225,-0.621399022799638,1.738545561103411,9.999987469158478,-44.204091863779226,0.4897507651031928,8,0.6088495254516584,0.9703536033630353,3.6340684890747053,6.145570278167726,-5.517693996429445,3,-0.3600000286419389,1.1818156963617166,13.813261985778807,6.333327764086714,14.23184585571289,1.9999949876696768,14.30795192718506,-0.3600000286419389
570,2001-08-31,13.166359901428224,13.432730674743652,12.785828590393065,13.090253829956055,6569566.0,-0.011428563245160284,1.1250048948737807,-0.13333322194803268,31.249990210274362,40.25257766066304,0.8394912638829499,1.2958164209931642,3.848763797981716,7.681716751928198,40.16610639623173,0.6469020843505877,-0.3753631783668734,-1.1796451568603494,-2.2888672239398264,-0.07042308978087242,-1.734256190400087,-0.6250341233206118,1.8151273958858365,20.000020049341597,-30.702333317310124,0.5546110335397383,8,0.5707960128784162,0.9323000907897914,3.6245541572570783,6.1645960807800275,-5.555747032165529,4,-0.32947974743315,1.5333328877921182,13.31857204437256,1.1818156963617166,13.813261985778807,6.333327764086714,14.23184585571289,-0.32947974743315
571,2001-09-03,12.443351745605467,13.090253829956055,12.329193115234375,13.052201271057127,3965137.0,-0.054913291238858575,1.2222222222222108,-8.000012530857049,16.521737424913,37.73103051851987,1.5061275285130051,1.9257500336781082,4.423135121387178,8.330252820310216,40.172264774220146,0.8371667861938494,-0.5075564890903976,-1.7808835029602061,-3.1484777403320034,-0.41328926558840884,-2.464680621646105,-1.0970863842743075,2.406396029293335,5.660349700512636,-37.20313952667047,0.6837971186858983,9,1.065486431121828,1.426990509033205,4.20486354827881,6.887604236602785,-4.299996376037596,0,-0.3272171553825165,1.1250048948737807,13.166359901428224,1.5333328877921182,13.31857204437256,1.1818156963617166,13.813261985778807,-0.3272171553825165
572,2001-09-04,12.93804168701172,13.014147758483887,12.138927459716795,12.785828590393065,7009033.0,0.0397553610570367,4.74998511965366,-0.2500011747660316,26.890757541359235,36.70972694804715,0.9436378564540266,1.3441296835702037,3.813160964358657,7.772325303599379,40.22077740746748,0.8752202987670916,-0.5795449296619939,-1.1872555732727026,-2.6282247581726548,0.2537136116272496,-1.9077401657226787,-0.4667709808227265,1.7100617151139268,39.6226370484699,0.3011662184825923,0.7204845924499756,9,0.47566366195678533,0.8371677398681605,3.710173606872557,6.392914295196531,-4.490262031555178,1,-0.36470583465767203,1.2222222222222108,12.443351745605467,1.1250048948737807,13.166359901428224,1.5333328877921182,13.31857204437256,-0.36470583465767203
573,2001-09-05,12.899989128112793,12.976095199584961,12.443351745605467,12.633617401123047,4827323.0,-0.0029411374471862706,1.545456202425524,1.749992168263256,29.357804282377813,35.209801251586214,0.8970615909904058,1.302087367996604,3.7269764535964747,7.737922528242585,40.22860417674573,0.532743453979494,-0.5758897494636201,-1.1320781230926507,-2.638674979284973,0.37451873309967176,-1.8853765511888128,-0.37877969499648856,1.4971966797719691,43.478291663715666,3.5197222747104675,0.7532984280961615,9,0.5137162208557129,0.8752202987670881,3.7482261657714844,6.430966854095459,-3.729201316833496,2,-0.34513280813187686,4.74998511965366,12.93804168701172,1.2222222222222108,12.443351745605467,1.1250048948737807,13.166359901428224,-0.34513280813187686
574,2001-09-06,12.785828590393065,13.356624603271484,12.55751132965088,13.052201271057127,5146421.0,-0.008849661545135667,-1.2105264546356456,-1.0000035802385154,31.06795147960068,33.591677460557385,0.86339834316062,1.3569478107815254,3.6700755441432396,7.76835482805282,39.82129536812183,0.7991132736206037,-0.5876046997392717,-1.1644245624542258,-2.757093160403306,0.42824403549485446,-1.9607588614287668,-0.36809026347968477,1.3855313826749,49.999963144537475,9.874154765491056,0.7963342989745402,9,0.6278767585754412,0.9893808364868164,3.8243331909179705,6.545127391815187,-3.8433589935302717,3,-0.37202382084526087,1.545456202425524,12.899989128112793,4.74998511965366,12.93804168701172,1.2222222222222108,12.443351745605467,-0.37202382084526087
575,2001-09-07,12.481405258178713,12.823882102966307,12.443351745605467,12.709723472595215,3166966.0,-0.02380943323791218,-1.499992168238733,0.8571382539955252,32.323237181637396,32.45063868666344,0.9450700227996478,1.5963639836256558,3.791466083937122,7.9909866899513755,39.938175433763774,0.38053035736083984,-0.6028028076476488,-1.3756178855895982,-3.0847805351107915,0.33354476393159516,-2.230199210350195,-0.5210365608290015,1.4867114635541352,28.12503915892911,-14.188185776393329,0.8545813247605969,9,0.7610611915588361,1.274777412414549,4.071677207946776,6.792471408843989,-4.109731674194338,4,-0.37500001910190206,-1.2105264546356456,12.785828590393065,1.545456202425524,12.899989128112793,4.74998511965366,12.93804168701172,-0.37500001910190206
576,2001-09-10,11.758397102355955,12.138927459716795,11.225653648376463,12.100873947143555,5509395.0,-0.05792682321159237,3.3636359493936583,1.4999979115238136,23.893820029972048,30.28370543693238,1.4174511872698243,2.1951549485532666,4.31558605280023,8.637801724752082,40.32122845618924,1.2557516098022496,-0.6954638208449335,-1.9483164310455336,-3.8403813519720735,-0.056251510118993764,-2.8943488915088036,-1.0022839705822637,2.0268006931752875,25.000033564781127,-18.333744776356077,0.9460324604632696,9,0.9322996139526385,1.5411486625671404,4.27145576477051,7.515479564666746,-3.3867235183715803,0,-0.3527508211354926,-1.499992168238733,12.481405258178713,-1.2105264546356456,12.785828590393065,1.545456202425524,12.899989128112793,-0.3527508211354926
577,2001-09-11,10.502644538879396,12.062821388244627,10.502644538879396,11.796449661254885,5691542.0,-0.10679623698241592,-1.4117648359602586,3.7777886069287185,17.93102053641715,27.54353038204408,2.334035228862234,3.2330500991924325,5.347624062055502,9.800171530097208,41.487572151919196,1.5601768493652308,-0.8647404768664781,-2.9605293273925763,-5.175617662979695,-0.7454409918054576,-4.068073495186136,-1.852985159599017,2.975407958993273,0.0,-42.36206857618944,1.1075441677935596,9,1.6933617591857892,2.4353966712951642,5.289376735687254,8.771232128143305,-1.674333572387697,1,-0.22463762917784658,3.3636359493936583,11.758397102355955,-1.499992168238733,12.481405258178713,-1.2105264546356456,12.785828590393065,-0.22463762917784658
578,2001-09-12,10.502644538879396,11.225653648376463,9.89379596710205,10.198221206665039,8181431.0,0.0,-1.916666753686414,-0.23529303366446827,13.768112520458004,24.77827013411219,2.0283398885978094,3.0318501837912795,5.141378542842304,9.716473701371049,42.81479447002779,1.3318576812744123,-1.0219098602820065,-2.734113550186155,-5.187378862173949,-0.28084823819836124,-3.960746206180051,-1.507480894192259,2.5588508447342146,17.582405476779563,-19.365005271699296,1.2266326559938967,9,1.1606187820434553,2.1309723854064924,5.289376735687254,8.67609930038452,-1.5221214294433612,2,-0.19565214035531875,-1.4117648359602586,10.502644538879396,3.3636359493936583,11.758397102355955,-1.499992168238733,12.481405258178713,-0.19565214035531875
579,2001-09-13,10.845123291015623,10.845123291015623,10.274327278137207,10.57875156402588,3247907.0,0.032608811130226956,3.285710194013169,0.8750043074956523,15.602854401560705,23.039699488699554,1.450657048466594,2.521970033048424,4.623050291666361,9.292198416088768,43.73594048492956,0.5707960128784162,-1.1912095068520188,-2.203272151947024,-4.786860347806181,0.38031604391213314,-3.4950662498766025,-0.9114780540174454,1.709540185956138,32.46755487046355,2.1778963097589568,1.2917940979295781,9,0.7800869941711444,1.7884936332702654,5.080083608627321,8.314593791961672,-2.016812324523924,3,-0.15438602538740975,-1.916666753686414,10.502644538879396,-1.4117648359602586,10.502644538879396,3.3636359493936583,11.758397102355955,-0.15438602538740975
580,2001-09-14,9.931848526000977,10.95928192138672,9.931848526000977,10.730963706970217,5719947.0,-0.08421063924383665,-1.5714275485032858,-3.0000000000000466,13.836490973775554,22.741338771906506,2.0750829587126667,3.2607665531548466,5.373226198380593,10.10234561555513,44.22658654204068,1.027433395385744,-1.3685188006578581,-2.899644374847412,-5.764523041443164,-0.03476570825166014,-4.332083708145287,-1.467205041549537,2.1970761493916307,1.6948922156273656,-23.6240744001706,1.432439333297876,9,1.693361759185791,2.701768398284912,5.774553537368774,9.094683170318604,-0.8752193450927734,4,-0.09961679606249019,3.285710194013169,10.845123291015623,-1.916666753686414,10.502644538879396,-1.4117648359602586,10.502644538879396,-0.09961679606249019
581,2001-09-17,10.426539421081543,10.426539421081543,9.475213050842283,9.89379596710205,7708907.0,0.0498085420639971,2.5714239682647726,-0.6666666666666652,20.58825654017646,22.0410608828862,1.4127917486942767,2.6344091657855984,4.725182525116548,9.49192630207428,44.810827836974376,0.9513263702392596,-1.4907191937341686,-2.2356173515319817,-5.252489298824221,0.7812545957602577,-3.7440533251781005,-0.7271813778858629,1.3447646609845751,36.76469721048588,14.432347001698453,1.5084359736461197,9,0.9893794059753418,1.997786045074463,5.10862398147583,8.580965518951416,-0.15221214294433594,0,-0.19708033069365383,-1.5714275485032858,9.931848526000977,3.285710194013169,10.845123291015623,-1.916666753686414,10.502644538879396,-0.19708033069365383
582,2001-09-18,9.665477752685547,10.502644538879396,9.284947395324707,10.046009063720703,6888518.0,-0.07299273878514256,-1.1333315511684627,-0.7142862257483593,19.553092884037667,20.951648505292855,1.8560002763708283,3.2188433131808942,5.302484764084046,10.131659117835284,45.45350303249804,1.2176971435546893,-1.602274272164955,-2.7797765731811523,-6.007031594392835,0.4474784480305303,-4.393404083786994,-1.166149062575311,1.692529943760281,19.60782868414304,-3.9209344890520015,1.6136275106058418,9,1.6553082466125488,2.66371488571167,5.841145992279053,9.303974628448486,1.1796455383300763,1,-0.1338582739318488,2.5714239682647726,10.426539421081543,-1.5714275485032858,9.931848526000977,3.285710194013169,10.845123291015623,-0.1338582739318488
583,2001-09-19,8.409727096557617,9.779637336730957,8.295568466186522,9.703531265258787,10242784.0,-0.12992121944298307,1.052630884717511,3.3999939852035963,17.587960519414054,19.45387173193878,2.6907893998849293,4.248878415426773,6.3904443584650465,11.256787553271216,46.76137351866231,1.4840688705444354,-1.6237548248555722,-3.753934526443482,-7.355788224259779,-0.15208082862718442,-5.55486137535163,-1.953007677535334,2.533668539663987,4.285694850106,-20.088764158194348,1.8009268489081485,9,2.149998188018797,3.424776077270508,7.096896648406982,10.445565700531006,1.4840688705444336,2,0.04977377566810959,-1.1333315511684627,9.665477752685547,2.5714239682647726,10.426539421081543,-1.5714275485032858,9.931848526000977,0.04977377566810959
584,2001-09-20,8.333621025085451,8.752203941345215,7.991143226623535,8.219462394714355,7628871.0,-0.009049767084988836,-1.6666599835595566,-0.08823486052429218,17.766518255717173,17.836458517947644,2.312073630067916,4.062753147119375,6.285828280804761,11.200502748375337,48.173873282748715,0.7610607147216797,-1.7546514461138756,-3.5313240528106675,-7.367715212657648,0.30506710703631335,-5.449519632734157,-1.613128472887178,2.1690235137939453,11.538470188949193,-12.836226685106295,1.91819557992349,9,1.731414318084715,3.177430629730223,7.163489341735838,10.483619213104246,2.6256608963012695,3,0.0776255702537123,1.052630884717511,8.409727096557617,-1.1333315511684627,9.665477752685547,2.5714239682647726,10.426539421081543,0.0776255702537123
585,2001-09-21,7.762825012207031,8.219462394714355,7.534505844116211,7.915037155151367,15084261.0,-0.06849315695545044,-1.2499992168238763,-1.333338902626458,18.134735748604086,17.196560264462317,2.3950109941932887,4.32165459830637,6.641008269027264,11.625890160313567,50.2237287747609,0.7991151809692401,-1.9460551771556442,-3.763447809219361,-7.797707536923273,0.2708119184845508,-5.780577673071317,-1.7463179453674051,2.237519264221193,7.692334879554437,-18.26268168115923,2.017129863851956,9,2.0358386039733887,3.3486695289611816,7.734285354614258,11.054415225982666,2.930086135864256,4,0.1372549236404521,-1.6666599835595566,8.333621025085451,1.052630884717511,8.409727096557617,-1.1333315511684627,9.665477752685547,0.1372549236404521
586,2001-09-24,8.676097869873049,8.752203941345215,7.686718940734862,7.762825012207031,9074211.0,0.1176469721048583,1.0000000000000018,-6.0000000000000115,22.549028761476166,17.709672289468873,1.1158808358188228,3.1250467530544803,5.5330072324100374,10.56982794025115,51.94992941114413,1.0654850006103525,-2.1494421492338702,-2.5685822486877417,-6.571405317371292,1.4342408199958099,-4.569993783029517,-0.5671707143459663,0.8310787200927727,38.46154587624216,13.647342052927986,2.0014115343417758,9,0.7039818763732892,2.4353966712951642,6.640260457992552,10.06503629684448,1.4840698242187482,0,0.04385973011629041,-1.2499992168238763,7.762825012207031,-1.6666599835595566,8.333621025085451,1.052630884717511,8.409727096557617,0.04385973011629041
587,2001-09-25,8.561939239501951,9.132735252380373,8.219462394714355,8.447779655456543,6711748.0,-0.0131578310991054,-2.200008019768736,0.1250005221190493,22.330106418479744,18.66100494480462,1.0345992740570118,2.9435689634022655,5.442189274300375,10.541514149474237,53.381399616475434,0.9132728576660174,-2.3706403910975435,-2.3992455482482935,-6.3134265648853845,1.5149354683887974,-4.356336056566839,-0.44215503992974803,-1.0274333953857404,45.76272698349446,22.346517282522473,1.9570905083185453,9,0.6849546432495135,2.5495553016662615,6.754419088363649,10.179194927215578,2.0168123245239293,1,0.2000000222770637,1.0000000000000018,8.676097869873049,-1.2499992168238763,7.762825012207031,-1.6666599835595566,8.333621025085451,0.2000000222770637
588,2001-09-26,8.523885726928711,8.8283109664917,8.219462394714355,8.523885726928711,6019198.0,-0.004444496919304708,-1.0000062654482458,0.0,22.549031531656027,19.432802403704102,0.8520500415893117,2.7036556701733936,5.285318849195903,10.436642735155942,54.69755955776747,0.6088485717773438,-2.50755174192547,-2.1728302478790287,-5.989168233717873,1.6435077379598155,-4.08099924079845,-0.26466125495960746,-0.957415294647217,61.904747697457665,40.12237395303792,1.9081689929194219,9,0.7230081558227539,2.587608814239502,6.716366529464722,9.931849956512451,2.283184051513672,2,0.2723215254697331,-2.200008019768736,8.561939239501951,1.0000000000000018,8.676097869873049,-1.2499992168238763,7.762825012207031,0.2723215254697331
589,2001-09-27,8.523885726928711,8.676097869873049,8.143355369567871,8.371673583984375,4844746.0,0.0,1.333333333333323,100.0,23.46939610551682,20.503125196119797,0.5455232165692614,2.4517338613643496,5.061840925419435,10.28801362442518,55.67969543997129,0.5327425003051776,-2.4855114368163296,-1.933095932006836,-5.657232861981166,1.7910409979674942,-3.795164396994,-0.07102746701967178,-0.9260899982452395,61.904747697457665,39.23412221805616,1.862068464987165,9,0.4946894645690918,2.587608814239502,6.716366529464722,9.475212574005127,2.663715362548828,3,0.16071428971009216,-1.0000062654482458,8.523885726928711,-2.200008019768736,8.561939239501951,1.0000000000000018,8.676097869873049,0.16071428971009216
590,2001-09-28,8.8283109664917,9.018575668334961,8.485833168029785,8.676097869873049,6304012.0,0.03571437362202623,1.0,1.0000062654286064,29.189201857327788,21.45878578691439,0.07610220294051828,1.9032288638874988,4.558629422183959,9.839473761713826,56.22927788930537,0.5327425003051758,-2.4476316414652644,-1.4117682456970222,-4.973245902753408,2.149709411359365,-3.1925070742252153,0.3689705828311709,-1.1998164473342898,78.94738230564975,54.23450463737563,1.7807388285281935,9,0.19026422500610352,2.2831835746765137,6.411941289901733,9.170787334442139,2.5876083374023455,4,0.24137923584513832,1.333333333333323,8.523885726928711,-1.0000062654482458,8.523885726928711,-2.200008019768736,8.561939239501951,0.24137923584513832
591,2001-10-01,8.371673583984375,8.980523109436035,8.371673583984375,8.942469596862793,3797196.0,-0.05172420684324719,-1.1333348927275977,-3.749979637484615,32.926845108884564,22.944758256341824,0.23535351001489424,2.149386127278884,4.809529303388658,10.16853648043169,56.53066783057494,0.6088495254516602,-2.4645348525997974,-1.6648217201232907,-5.160900314793773,1.8312568745471918,-3.412861017458532,0.08321757721195056,-0.7130942501625066,23.076900832819206,-4.56527677588754,1.7480392973352414,10,0.285398006439209,2.739820957183838,6.830525159835815,9.475213527679443,3.1203517913818377,0,0.2772728225486012,1.0,8.8283109664917,1.333333333333323,8.523885726928711,-1.0000062654482458,8.523885726928711,0.2772728225486012
592,2001-10-02,8.219462394714355,8.485833168029785,7.549727916717528,8.447779655456543,7906415.0,-0.018181691837724112,5.150003759257177,0.39999799506451716,32.14287845381338,24.561971360163973,0.1797826742777744,2.03426579680686,4.856719815742098,10.181878772488204,56.895382185642006,0.9361052513122567,-2.384259448573184,-1.5811039447784427,-4.884262687249606,1.7220547976927207,-3.2326833160140254,0.07047542645713989,0.9132728576660174,45.595908579316266,15.99215273982778,1.651579371235582,10,0.11415815353393555,2.7207932472229004,6.925657033920288,9.627424716949463,3.386721611022949,1,0.23611097735849973,-1.1333348927275977,8.371673583984375,1.0,8.8283109664917,1.333333333333323,8.523885726928711,0.23611097735849973
593,2001-10-03,8.447779655456543,8.561939239501951,7.610612869262695,8.295568466186522,7285074.0,0.027777639190734726,4.000002506171485,-0.6666652743433881,30.909087871309893,26.022256873007606,-0.047571876048431605,1.5339442218094348,4.537363919518437,9.81157244377502,57.232340726333675,0.951326370239256,-2.3798561886584224,-1.1301762104034427,-4.141001440899004,1.8806490200921182,-2.6355888256512223,0.37523640484433685,0.6532954502105728,61.139879048057786,30.58068557798961,1.5054126152477803,10,-0.11415910720825195,2.397343158721924,6.088490724563599,9.399107456207275,3.8053064346313477,2,0.25225230717196934,5.150003759257177,8.219462394714355,-1.1333348927275977,8.371673583984375,1.0,8.8283109664917,0.25225230717196934
594,2001-10-04,8.029195785522461,8.866363525390625,7.762825012207031,8.752203941345215,12663672.0,-0.04954957243276492,1.3199975138816629,-4.750032893706282,33.55263418230936,27.73535669897486,0.3612805439729634,1.6631734262967903,4.8863834670621635,10.081253730329387,58.15087611750131,1.1035385131835938,-2.3169336256891953,-1.3109284400939938,-3.987769008589133,1.3659121284011455,-2.6493487243415643,0.02749184415357675,1.0408523763656632,32.64244835974068,-1.5031173790725916,1.3384202842475699,10,0.31203579902648926,2.682741165161133,6.183623790740967,9.817691326141357,3.9194660186767596,3,0.3459716349087838,4.000002506171485,8.447779655456543,5.150003759257177,8.219462394714355,-1.1333348927275977,8.371673583984375,0.3459716349087838
595,2001-10-05,7.800878047943115,8.067249298095701,6.849551200866699,7.762825012207031,27405216.0,-0.028435940993122633,3.2666700082286164,-0.052631544235875426,26.206887492558195,28.141785446872863,0.6655538558885681,1.6051558903408925,5.017741233934116,10.151753539550743,59.218730696443764,1.2176980972290021,-2.118551028451245,-1.3052198171615608,-3.619581104977982,1.0091414706548605,-2.4624004610697714,-0.14803917325335014,1.2387637090415975,44.64286193782373,10.381280472465612,1.1571806439082104,10,0.1902651786804208,2.3402628898620605,6.307295560836792,9.570345878601078,3.6911473274230975,4,0.43414638976793296,1.3199975138816629,8.029195785522461,4.000002506171485,8.447779655456543,5.150003759257177,8.219462394714355,0.43414638976793296
596,2001-10-08,7.610612869262695,7.724771976470947,7.268135070800781,7.458399772644043,6843045.0,-0.02439022601187668,1.3999964913687672,4.000025061714472,29.230763595591924,28.90852513321866,0.7697311565430685,1.5481196882231174,5.100702670162637,10.177239026609485,59.52855869348524,0.532742977142334,-1.917394043183947,-1.2880957841873162,-3.328934220595805,0.7527426522211735,-2.3085150023915606,-0.26767656598307177,1.3414252654772962,37.73586957703895,1.553738031603821,1.0204192182042449,10,0.32345056533813477,2.4924750328063965,6.307295083999634,9.513265132904053,4.946898460388185,0,0.5000000000000002,3.2666700082286164,7.800878047943115,1.3199975138816629,8.029195785522461,4.000002506171485,8.447779655456543,0.5000000000000002
597,2001-10-09,8.143355369567871,8.219462394714355,7.359461784362793,7.374683856964111,7971364.0,0.06999994737043913,-1.1523808273568248,5.049969612861592,46.84684155827853,31.608281802843386,0.1915073919632544,0.8743931230998641,4.454820595719259,9.470205012018866,59.179823883346295,0.8600006103515625,-1.6598790111379493,-0.6373888254165649,-2.557009853060066,1.2822322022269352,-1.5971993392383155,0.3224216884051856,0.7245832878171896,64.15094518061208,22.945434732828772,0.9598105138217501,10,-0.20929193496704102,1.9597325325012207,5.546234846115112,8.619019508361816,4.680526733398436,1,0.4112150156571197,1.3999964913687672,7.610612869262695,3.2666700082286164,7.800878047943115,1.3199975138816629,8.029195785522461,0.4112150156571197
598,2001-10-10,8.447779655456543,8.599991798400879,7.915037155151367,7.991143226623535,8185864.0,0.03738315130226555,-1.25,0.5940592585332325,51.282045789675244,34.69857621219432,-0.1395198488576188,0.4301861233483244,4.029874178101659,8.995743194547131,58.3207418438362,0.6849546432495117,-1.4797478558556474,-0.23022129535675084,-1.9736775923191043,1.5132350016056026,-1.1019494438379276,0.6415068531244259,0.33942350366778307,79.24527409693958,32.87071856564359,0.8717281484811767,10,-0.5137162208557129,1.6553082466125488,5.146677732467651,8.219462394714355,4.756633758544922,2,0.3738739028592801,-1.1523808273568248,8.143355369567871,1.3999964913687672,7.610612869262695,3.2666700082286164,7.800878047943115,0.3738739028592801
599,2001-10-11,9.170787811279297,9.208841323852539,8.561939239501951,8.676097869873049,19171826.0,0.08558558406003791,1.2666626568024069,1.0833343775714324,65.28925979301924,38.70969376060448,-0.8505603419575056,-0.4476414015910031,3.184899929379119,8.105175509691932,57.104780768934624,0.7610616683959961,-1.261682196728568,0.5765036344528198,-0.8631263633147199,2.0161336322203596,-0.14331136443095005,1.2963186333365897,-2.3212366104125977,98.38707786708814,45.17302439757361,0.7198149988837701,10,-1.1415915489196777,0.9323000907897949,4.4236695766448975,7.496454238891602,4.490262031555176,3,0.33609961785590836,-1.25,8.447779655456543,-1.1523808273568248,8.143355369567871,1.3999964913687672,7.610612869262695,0.33609961785590836
600,2001-10-12,8.942469596862793,9.437159538269043,8.638045310974121,9.284947395324707,7916200.0,-0.02489624873183649,1.4705878884194326,-0.6923079888957459,53.398063921963164,40.98427362872432,-0.6753679263696668,-0.3133089427251452,3.293444770509616,8.162905438364632,55.56051627882246,0.7991142272949219,-1.0418293104805194,0.3976543664932244,-0.9104378711216992,1.705746604108148,-0.2563917523142365,1.0517004853006862,-2.0457325935363766,77.19297551384176,21.19937089208252,0.6540461188074617,10,-0.7991142272949219,0.8942470550537109,4.651987791061401,7.7247724533081055,5.023004531860352,4,0.336170246347951,1.2666626568024069,9.170787811279297,-1.25,8.447779655456543,-1.1523808273568248,8.143355369567871,0.336170246347951
601,2001-10-15,8.371673583984375,8.752203941345215,8.371673583984375,8.714151382446289,6245412.0,-0.06382979631025698,-1.2222191281877064,1.0,47.82608221895913,42.72685182485163,-0.1168611073812933,0.10081737414207304,3.7341385076753397,8.558669774655645,53.82431940154536,0.570796012878418,-0.8466747616287424,-0.07039835453033483,-1.0334765996320527,0.8926798905713831,-0.5519374770811929,0.4111407680205241,-1.3733196792602538,48.71795224875885,-8.215780419558165,0.4815391225508589,10,-0.2283182144165039,1.122565746307373,5.12765097618103,8.295568466186523,4.90884494781494,0,0.3727273597182885,1.4705878884194326,8.942469596862793,1.2666626568024069,9.170787811279297,-1.25,8.447779655456543,0.3727273597182885
602,2001-10-16,8.371673583984375,8.638045310974121,8.105301856994629,8.295568466186522,7344376.0,0.0,-1.3333277640867132,-0.22221912818771158,48.24561442077114,44.653132552569545,-0.10392854954192288,-0.0011394385283942654,3.6001270387382416,8.383683929746702,51.99916848176513,0.5327434539794922,-0.7339983493064874,-0.0057081460952765894,-0.7776170969874183,0.7662008047968651,-0.39166262154134657,0.3802463293507943,-1.2757674539184567,29.999981203725923,-25.218321083312503,0.38595447544607064,10,-0.2283182144165039,1.084512710571289,4.62344765663147,7.838931560516357,5.175217628479006,1,0.5000001139168062,-1.2222191281877064,8.371673583984375,1.4705878884194326,8.942469596862793,1.2666626568024069,9.170787811279297,0.5000001139168062
603,2001-10-17,8.8283109664917,9.094681739807127,8.561939239501951,8.676097869873049,6250019.0,0.054545531180396845,-1.7999999999999738,2.000037593042711,53.17461185685151,46.83335229418533,-0.5597776177130402,-0.44776692361836545,3.0169283304446814,7.759015535611518,49.491649649277356,0.7230081558227521,-0.6224165194418934,0.4300000429153439,-0.367863765002598,1.2278638508332866,0.031068138956372948,0.8289319468743148,-1.638754700097656,54.28576338616337,-0.0831650333727012,0.39893190395897127,10,-0.6849555969238281,0.2092914581298828,3.738712787628174,7.020789623260498,5.631853103637695,2,0.45258613472497733,-1.3333277640867132,8.371673583984375,-1.2222191281877064,8.371673583984375,1.4705878884194326,8.942469596862793,0.45258613472497733
604,2001-10-18,8.980523109436035,9.018575668334961,8.257514953613281,8.371673583984375,4340257.0,0.017241366272899183,1.2222222222222223,3.999981203831959,51.639343925534675,49.65918078673828,-0.6289985497607002,-0.5787001264268454,2.748354962731538,7.435521209283991,46.85049568115163,0.7610607147216797,-0.4797952022239933,0.5498670816421516,-0.28838281791237996,1.388116981196684,0.13074213186488493,0.9689920314194183,-1.7010627121669915,65.71432253962253,13.85730674906192,0.41912494977726605,10,-0.627875804901123,-0.07610654830932617,3.167917013168335,6.56415319442749,5.327428817749025,3,0.4703390050995242,-1.7999999999999738,8.8283109664917,-1.3333277640867132,8.371673583984375,-1.2222191281877064,8.371673583984375,0.4703390050995242
605,2001-10-19,8.8283109664917,9.665477752685547,8.752203941345215,9.322999954223633,8336564.0,-0.016949139943129077,-1.8235261164600554,-0.8124979441594549,55.263168886716876,52.55167026352994,-0.35282133363584833,-0.3610846439825526,2.782491516905317,7.415649959933475,43.62801032513182,0.913273811340332,-0.34399100411833494,0.3443806409835819,-0.44941330230956034,1.1381745842767241,-0.05251633066298922,0.741277612630153,-1.4625426035826559,46.34151261367158,-8.777769487059842,0.39689697164657134,10,-0.3158411979675293,0.07610559463500977,3.301102638244629,6.697338581085207,5.137163162231445,4,0.5474137572504727,1.2222222222222223,8.980523109436035,-1.7999999999999738,8.8283109664917,-1.3333277640867132,8.371673583984375,0.5474137572504727
606,2001-10-22,9.056629180908203,9.132735252380373,8.752203941345215,8.752203941345215,5172162.0,0.025862049409348664,-1.499998433647764,-0.6153871363879094,59.48275657194709,53.95566082060423,-0.3961060919294539,-0.5896651274746532,2.4228220546886465,7.014828987914473,41.19696441644996,0.380531311035158,-0.1939610873444444,0.5536722898483273,-0.2769054831668516,1.3842500628635062,0.13838340334073784,0.9689611763559167,-1.55287825461257,60.9756455372157,4.4595629493283155,0.4152888865075896,10,-0.2663717269897461,-0.38053131103515625,3.072784423828125,6.012383937835695,4.984951972961424,0,0.5420167757517351,-1.8235261164600554,8.8283109664917,1.2222222222222223,8.980523109436035,-1.7999999999999738,8.8283109664917,0.5420167757517351
607,2001-10-23,10.274327278137207,10.274327278137207,9.094681739807127,9.132735252380373,11604476.0,0.13445378770679595,1.066667446363802,3.7499913850626325,66.90141715095757,55.69114652741338,-1.4301307524905145,-1.7628815446815693,1.0655862775329261,5.633603281706566,39.103170810444226,1.217698097229004,0.06193578905415542,1.6857509851455692,0.5373431337983074,2.834158836492831,1.1115470594719383,2.2599549108192,-2.6408727422581793,100.0,42.248360039149844,0.5742039256736311,10,-1.084512710571289,-1.5982294082641602,1.6457948684692383,4.109731197357178,3.234510421752928,1,0.2925925145541155,-1.499998433647764,9.056629180908203,-1.8235261164600554,8.8283109664917,1.2222222222222223,8.980523109436035,0.2925925145541155
608,2001-10-24,10.845123291015623,11.492025375366213,10.007955551147461,10.274327278137207,25354378.0,0.05555556071228285,-1.6896542784180062,0.4999999999999992,75.34247845122803,56.80817082276991,-1.8160817963138047,-2.2670949355337573,0.3700490918286068,4.903369040157964,37.277258538677685,1.4840698242187518,0.3319725884068454,2.1404851198196386,0.6129893976839682,3.667980841955308,1.3767372587518043,2.904232980887474,-3.000398935755941,79.9999999999999,18.284362594344216,0.7637478610678349,10,-1.0464596748352033,-1.6743350028991681,0.979866027832033,3.3676962852478045,2.2451305389404315,2,0.24912284064912105,1.066667446363802,10.274327278137207,-1.499998433647764,9.056629180908203,-1.8235261164600554,8.8283109664917,0.24912284064912105
609,2001-10-25,9.89379596710205,10.807069778442383,9.779637336730957,10.540699005126953,13181934.0,-0.08771936458312801,-1.347825897454058,-1.1333348927276012,66.6666616036979,58.282459454073766,-0.8397153953775298,-1.2731502765482006,1.1965031173074188,5.687499989395176,35.221332886790975,1.0654859542846662,0.44647561117044887,1.1206622838973992,-0.493126799339354,2.7344513671341533,0.3137677422790226,1.9275568255157758,-1.6843415098317145,41.66665796469153,-21.29115756872215,0.806894541618377,10,-0.09513235092163086,-0.7230076789855957,1.3033182621002197,3.824334144592285,3.196457862854004,3,0.46153853568549574,-1.6896542784180062,10.845123291015623,1.066667446363802,10.274327278137207,-1.499998433647764,9.056629180908203,0.46153853568549574
610,2001-10-26,10.95928192138672,10.95928192138672,10.122115135192873,10.274327278137207,11353499.0,0.10769233141935874,1.4444444444444318,-1.0588211880110947,73.40424993014722,61.12447808865022,-1.7757723195373423,-2.288116557730879,0.026991029063447414,4.466607180432652,33.708426980931215,1.0654859542846697,0.5530263205459534,2.079599690437318,0.1922654550804861,3.96693392579415,1.135932572758902,3.023266808115734,-2.421570372306796,80.55554105226372,13.812167497313311,0.9436671176784157,10,-1.1606183052063006,-1.7884936332702654,-0.1712384223938006,2.6066355705261213,1.6743354797363263,4,0.30555560389987857,-1.347825897454058,9.89379596710205,-1.6896542784180062,10.845123291015623,1.066667446363802,10.274327278137207,0.30555560389987857
611,2001-10-29,10.692911148071287,11.415919303894045,10.692911148071287,10.88317584991455,9519176.0,-0.02430549512515212,-6.600024059306085,-0.2777770816190443,68.50829050575746,63.37588654253759,-1.2801260578623435,-1.938305981764623,0.1988166631356787,4.58720402064891,32.17364007651109,0.7230081558227575,0.5268937537360951,1.6971670389175397,-0.33830596080314024,3.7326400386382197,0.6794305390571989,2.7149035387778797,-1.8597682163627347,66.66667992681977,-0.38790401436352795,1.01773649986034,10,-0.8181409835815412,-1.5221228599548322,-0.23783206939697088,2.6446876525878924,2.663713455200197,0,0.30604976842458287,1.4444444444444318,10.95928192138672,-1.347825897454058,9.89379596710205,-1.6896542784180062,10.845123291015623,0.30604976842458287
612,2001-10-30,10.160167694091797,10.61680507659912,10.084061622619627,10.502644538879396,6816541.0,-0.04982211547466031,-1.153852085618595,1.800002004942175,62.03208513148744,64.36005023971936,-0.5218869931207148,-1.3204132892304337,0.6227413979845409,4.98478570821079,29.826431354957357,0.6088495254516602,0.5803662369924361,1.0673883199691776,-0.9970940905993189,3.131870730537674,0.03514711468492848,2.0996295252534267,-1.061136518017479,22.222203658004766,-41.50206067667143,1.0322412052842482,10,-0.2853975296020508,-0.9893794059753418,0.08561944961547852,3.177431106567383,3.919466018676758,1,0.38202257842997,-6.600024059306085,10.692911148071287,1.4444444444444318,10.95928192138672,-1.347825897454058,9.89379596710205,0.38202257842997
613,2001-10-31,10.57875156402588,10.654857635498047,9.855743408203123,10.007955551147461,7535155.0,0.04119851980174438,1.2105261769435065,-1.666670379518421,60.335196625772255,65.32625609530132,-0.7443334215893405,-1.6560721663537343,0.09673238692168873,4.42116513981018,27.39931497947238,0.7991142272949237,0.7262621472724895,1.379423594474794,-0.7633710814555243,3.522218270405112,0.3080262565096348,2.450820932439953,-1.2404209680223737,48.83719574813821,-10.068610180551467,1.071397337965159,10,-0.4566369056701678,-1.4079632759094256,-0.3995573520660418,2.758847236633299,3.9194650650024396,2,0.2769784428843485,-1.153852085618595,10.160167694091797,-6.600024059306085,10.692911148071287,1.4444444444444318,10.95928192138672,0.2769784428843485
614,2001-11-01,10.807069778442383,10.95928192138672,10.426539421081543,10.426539421081543,5010839.0,0.021582718247484145,-1.8000000000000094,0.6666661097401416,63.687148882549565,66.26225387261606,-0.766962982296123,-1.755620063897478,-0.24716000469553734,4.056779445052392,25.480280986905257,0.5327425003051776,0.8924452819666033,1.4688481092453003,-0.7143291051595284,3.652025323650129,0.37725950204288594,2.5604367164477146,-1.2533697045026049,60.97558441113886,4.20192596271788,1.0915886072024144,11,-0.6849551200866699,-1.6362814903259277,-0.627875566482544,2.3783168792724627,3.538935661315918,3,0.21126763297745144,1.2105261769435065,10.57875156402588,-1.153852085618595,10.160167694091797,-6.600024059306085,10.692911148071287,0.21126763297745144
615,2001-11-02,11.187601089477539,11.3778657913208,10.88317584991455,10.95928192138672,7422603.0,0.03521133099318274,-1.599995990135734,0.6000025061714426,71.26436798164679,67.57132180702713,-0.8690213518220311,-1.9704429520596047,-0.7485870796013216,3.547088040787914,23.044010969737798,0.570796012878418,1.022265965732716,1.680043268203736,-0.526312729337123,3.886399265744595,0.5768652694333074,2.7832212669741647,-1.440068485395118,85.3658670764558,26.434194862199377,1.1031779987704293,11,-0.8942475318908691,-2.016812801361084,-1.1225662231445312,1.9977855682373065,1.9787588119506854,4,0.17006798197944772,-1.8000000000000094,10.807069778442383,1.2105261769435065,10.57875156402588,-1.153852085618595,10.160167694091797,0.17006798197944772
616,2001-11-05,11.415919303894045,11.64423656463623,11.187601089477539,11.415919303894045,6257449.0,0.020408147608270477,1.0000041769698746,0.0,72.22222144871327,68.16252228455554,-0.8129724879083433,-2.001687568465277,-1.090280084465272,3.1871957092655183,20.555075989402084,0.4566354751586914,1.171776180402535,1.718096160888674,-0.45554777386900547,3.8917400956463535,0.6312741935098334,2.8049181282675146,-1.4939374226832438,87.234099279556,23.62479562083832,1.08682196737884,11,-0.703982353210451,-2.16902542114258,-1.350884437561037,1.7694673538208008,1.407962799072262,0,0.10666667000822594,-1.599995990135734,11.187601089477539,-1.8000000000000094,10.807069778442383,1.2105261769435065,10.57875156402588,0.10666667000822594
617,2001-11-06,11.492025375366213,11.64423656463623,11.3778657913208,11.453971862792967,6430164.0,0.00666666165432761,-1.7999879704072017,100.0,70.58823182537131,67.63427265946035,-0.7802330092367669,-1.9120904640114524,-1.2787606282363857,2.975584337793199,18.775794557503495,0.2663707733154297,1.3339026761854953,1.626768732070925,-0.5585685218405345,3.8121059859823845,0.5341001051151952,2.7194373590266547,-1.36337293214436,91.48941729396486,25.597768117359962,1.0926686269557297,11,-0.780088424682619,-2.245131492614748,-1.6077423095703143,1.6172542572021467,1.4840698242187482,1,0.16225157594083828,1.0000041769698746,11.415919303894045,-1.599995990135734,11.187601089477539,-1.8000000000000094,10.807069778442383,0.16225157594083828
618,2001-11-07,11.606184005737305,11.64423656463623,11.225653648376463,11.606184005737305,4409492.0,0.009933725922307568,10.00012531014265,0.0,70.41419565531066,68.05066533186178,-0.866169045056493,-1.8735552840556622,-1.4927898420606454,2.7367529212437187,17.434491467457836,0.4185829162597674,1.4773107758408948,1.5830071449279792,-0.6273693891582841,3.7933836790142426,0.47781887788484667,2.688195411971112,-1.2956614679457275,96.87503915892887,29.681994061262003,1.1051882670431317,11,-0.856194019317627,-2.35929012298584,-1.9692459106445312,1.388936996459961,1.17964458465576,2,0.21311481067408078,-1.7999879704072017,11.492025375366213,1.0000041769698746,11.415919303894045,-1.599995990135734,11.187601089477539,0.21311481067408078
619,2001-11-08,12.25308609008789,12.405299186706545,11.453971862792967,11.682290077209473,8873734.0,0.05573770707329828,1.1739103904495507,100.0,74.72526806717471,68.19744512486481,-1.2775604372270557,-2.400789130228798,-2.218156790909564,1.9810412338357803,17.14228332612553,0.9513273239135778,1.4970862633325872,2.0757943153381344,-0.3074048150512656,4.458993445727534,0.8841947501434344,3.2673938805328344,-1.7825178690749546,89.99994987663375,19.336152096282532,1.1915995651947,11,-1.1225647926330566,-2.6256608963012695,-2.6637144088745117,-0.3044242858886719,0.34247779846191406,3,0.18322980206240636,10.00012531014265,11.606184005737305,-1.7999879704072017,11.492025375366213,1.0000041769698746,11.415919303894045,0.18322980206240636
620,2001-11-09,11.94866180419922,12.100873947143555,11.87255573272705,12.024767875671387,6845685.0,-0.024844703093609533,1.0,-0.13333322194802563,70.65217065597079,68.43565403044408,-0.9141681712607905,-1.960096062110292,-1.9924455787938538,2.185933017333621,17.147566546971277,0.38053035736083984,1.4090154359075306,1.621060419082644,-0.8128832010112284,4.0550040391765165,0.40408860903570876,2.8380322291295794,-1.2072312479891796,62.49995105137731,-9.001469177079201,1.216971810046936,11,-0.8181405067443865,-2.3212366104125994,-2.4220775365829486,-0.4756631851196307,0.6088495254516602,4,0.2006369980876488,1.1739103904495507,12.25308609008789,10.00012531014265,11.606184005737305,-1.7999879704072017,11.492025375366213,0.2006369980876488
621,2001-11-12,11.492025375366213,12.024767875671387,11.149547576904297,11.910609245300293,7269284.0,-0.03821653305749506,1.7058858216931412,5.500006265428723,59.756097747335644,68.1827665433161,-0.37130316269533736,-1.3256725627347716,-1.5981429921188184,2.533902757653996,16.576719080722153,0.8752202987670898,1.4303723525103855,1.0084064006805438,-1.2941225176249596,3.310935318986047,-0.14285805847220878,2.1596708598332963,-0.517653210886662,27.272734176773085,-38.94567979660145,1.1512644591527517,11,-0.36150407791137873,-1.6553082466125506,-2.4258832931518572,-0.36150407791137873,0.7610607147216779,0,0.14569533840840965,1.0,11.94866180419922,1.1739103904495507,12.25308609008789,10.00012531014265,11.606184005737305,0.14569533840840965
622,2001-11-13,12.55751132965088,12.595563888549805,11.56813144683838,11.796449661254885,8257901.0,0.09271524552744159,1.4545465937143003,-1.818182025303197,62.71186512673645,68.44684082120102,-1.1856472168439893,-2.1728925171238895,-2.730814712774981,1.3800326581099576,15.919064792744164,1.103538513183592,1.3248040799668033,1.8646004676818873,-0.39009949033719593,4.11930042570097,0.7372504886723465,2.991950446691428,-1.4079637527465838,97.36845576412469,31.534530628290753,1.1273499790095414,11,-1.0464596748352069,-2.579998493194582,-3.5389356613159197,-1.4269900321960467,-0.875221252441408,1,0.021212067130409018,1.7058858216931412,11.492025375366213,1.0,11.94866180419922,1.1739103904495507,12.25308609008789,0.021212067130409018
623,2001-11-14,12.823882102966307,13.014147758483887,12.3672456741333,12.405299186706545,9735247.0,0.021212067130409018,-1.6153840222085132,0.5499986842616343,74.21384282247078,69.61647348119227,-1.229332073517904,-2.2393919083329354,-3.0614344903720543,1.0228913792697867,15.993677260885747,0.6469020843505859,1.298375380667709,1.931192684173583,-0.3358953044002835,4.198280672747449,0.7976486898866497,3.064736678460516,-1.67433452606201,89.79590062270631,20.041415617096305,1.1335439942869328,11,-0.8752202987670881,-2.35928964614868,-3.805306434631346,-1.6933608055114728,-1.407962799072262,2,0.011869502183230907,1.4545465937143003,12.55751132965088,1.7058858216931412,11.492025375366213,1.0,11.94866180419922,0.011869502183230907
624,2001-11-15,13.204413414001465,13.31857204437256,12.823882102966307,12.976095199584961,9486929.0,0.02967364390749805,1.1666732801884632,0.5454551668200796,70.92199501787644,69.57843204077334,-1.3790610111654136,-2.4108610163722073,-3.499437375487897,0.5316148439458317,15.87283454037845,0.49468994140625355,1.384252025704379,2.1005294799804695,-0.2032040171625944,4.404262977123533,0.9486627314089375,3.2523962285520014,-1.7192378044128418,94.73686756035794,25.260208219298804,1.1518667485715317,11,-0.9703536033630371,-2.492476463317871,-4.185837745666504,-2.073892116546631,-1.0274333953857404,3,-0.031700372480351846,-1.6153840222085132,12.823882102966307,1.4545465937143003,12.55751132965088,1.7058858216931412,11.492025375366213,-0.031700372480351846
625,2001-11-16,13.661049842834473,13.927420616149902,13.052201271057127,13.24246597290039,9724880.0,0.03458210633944625,-1.190476304134822,1.8333354218095392,76.71232759140099,70.07733272329419,-1.618101974858801,-2.6212709176309374,-3.99961018719657,-0.03666619193256082,16.76261314512315,0.8752193450927752,1.484978011008529,2.3155289649963375,0.0029892344639161905,4.628068695528759,1.1592590997301269,3.471798830262548,-1.8091949462890629,90.41098100769325,19.728785939362027,1.1562698652662107,11,-1.122565746307373,-2.644688606262207,-4.594907760620117,-2.5305285453796387,-1.4840698242187482,4,-0.0779944416090056,1.1666732801884632,13.204413414001465,-1.6153840222085132,12.823882102966307,1.4545465937143003,12.55751132965088,-0.0779944416090056
626,2001-11-19,13.965474128723145,14.117687225341795,13.622997283935547,13.661049842834473,5127049.0,0.022284106228362077,-1.6000090222398118,0.7272718987872422,85.71429338623503,71.75800623005684,-1.7018017710493822,-2.6762958121986564,-4.321622765183545,-0.4539210984255906,17.747516007696284,0.4946899414062482,1.5637026203564233,2.3745110034942627,0.04291873411016134,4.706103272878364,1.208714868802213,3.5403071381863125,-1.6985060882568366,94.0298189236715,16.506512914340632,1.1657961346920505,11,-1.3318567276000977,-2.8539795875549316,-4.975438117980957,-2.8349528312683105,-1.78849411010742,0,-0.10081740054757404,-1.190476304134822,13.661049842834473,1.1666732801884632,13.204413414001465,-1.6153840222085132,12.823882102966307,-0.10081740054757404
627,2001-11-20,13.280518531799315,14.117687225341795,12.976095199584961,13.965474128723145,6168345.0,-0.04904635464649665,1.3076875622926436,-2.2500031327143146,74.14965824025269,72.17305762838372,-0.8230178382729463,-1.8493958507568014,-3.6220944846590495,0.1100374157491597,18.981867005791308,1.1415920257568342,1.5508130444236485,1.5392458438873273,-0.8223655663217126,3.9008572540963673,0.35844013878280734,2.7200515489918473,-0.6434066543579089,52.173856192770096,-27.78099649166341,1.1808057051045204,11,-0.6469011306762678,-2.1690239906311017,-4.461721181869505,-2.1690239906311017,-1.1035385131835902,1,-0.0773638799758688,-1.6000090222398118,13.965474128723145,-1.190476304134822,13.661049842834473,1.1666732801884632,13.204413414001465,-0.0773638799758688
628,2001-11-21,13.54689121246338,13.851314544677734,12.899989128112793,13.280518531799315,10206338.0,0.020057400622291555,1.173913138229596,-0.38889043590615097,74.32432912979876,72.12850885756417,-0.877421059353912,-2.0058201202399015,-3.8704987507329047,-0.2660750019181446,19.156399791685214,0.9513254165649414,1.5215055141316665,1.6705301284790064,-0.782564036706427,4.12362429366444,0.4439830458862897,2.897077211071723,0.5707960128784144,55.882381124724134,-25.379639886707622,1.226547082592717,11,-0.9132738113403338,-2.3592901229858416,-4.747120380401613,-2.435396671295168,-1.446017265319826,2,-0.13764051884748596,1.3076875622926436,13.280518531799315,-1.6000090222398118,13.965474128723145,-1.190476304134822,13.661049842834473,-0.13764051884748596
629,2001-11-22,14.460164070129395,14.49821662902832,13.584943771362305,13.622997283935547,7753759.0,0.06741567813180538,1.000002088478387,3.142840264650242,76.54320892159355,72.78306866485559,-1.6144753297273962,-2.697767497673494,-4.76586121661582,-1.2697011197754406,19.78083971833723,0.9513254165649396,1.542320301669971,2.355484580993652,-0.16962405518663104,4.880593217173935,1.0929302629035096,3.6180388990837944,-1.5601749420166016,97.61907745442198,16.179028386892043,1.2625543180901417,11,-1.636281967163086,-3.0822982788085938,-5.869685173034668,-3.3486695289611816,-2.28318405151367,3,-0.21052629496257913,1.173913138229596,13.54689121246338,1.3076875622926436,13.280518531799315,-1.6000090222398118,13.965474128723145,-0.21052629496257913
630,2001-11-23,14.30795192718506,15.145118713378904,14.269899368286133,14.49821662902832,8493851.0,-0.01052630815294564,-5.5714602823396175,-0.22727215768830533,73.75000078317811,74.33794677994919,-1.2207815925011793,-2.405130603107386,-4.56769604699193,-1.1962774150879039,20.47064301321573,0.8752193450927717,1.5658451725461262,2.035838937759401,-0.6106530411721849,4.6823309166909866,0.712592948293608,3.3590849272251937,-1.4079627990722674,62.71187232630868,-17.251902383394707,1.3232459894657926,11,-0.9513268470764178,-2.359290599823,-5.67941999435425,-3.1964573860168475,-2.130971908569336,4,-0.14893619432145955,1.000002088478387,14.460164070129395,1.173913138229596,13.54689121246338,1.3076875622926436,13.280518531799315,-0.14893619432145955
631,2001-11-26,13.965474128723145,14.764589309692385,13.889368057250975,14.574322700500488,6320027.0,-0.02393618598977887,-1.3000037592571694,3.20000801976876,69.46107595720302,75.08785909444549,-0.5481963192071486,-1.9024494212577032,-4.198245197971136,-0.9317338467016132,20.640499291070725,0.8752212524414098,1.4916205049933762,1.5297329902648933,-1.1103120290218236,4.16977800955161,0.20971048062153486,2.8497554999082517,-0.9756798171997065,47.4576170392437,-29.765670572877838,1.320022509643358,11,-0.20929193496704102,-2.016812801361084,-5.257030963897705,-2.8539795875549316,-1.78849411010742,0,-0.12806540570140612,-5.5714602823396175,14.30795192718506,1.000002088478387,14.460164070129395,1.173913138229596,13.54689121246338,-0.12806540570140612
632,2001-11-27,14.041581153869627,14.3460054397583,13.851314544677734,14.155739784240724,3947557.0,0.005449655661167396,1.0000038556446638,0.1874992168214286,69.27711361778353,74.539333627258,-0.4376758404816119,-1.7632646896048012,-4.221403630388265,-1.0952377165818756,21.51727678607298,0.4946908950805664,1.4820701945992845,1.4117693424224829,-1.0910269137863295,3.9145655986312953,0.16037121431807755,2.663167470526888,-0.9655738662719706,50.84748930523416,-22.90311331014081,1.251398128104406,11,-0.057080745697021484,-1.9216809272766113,-5.308403491973875,-2.9300866127014142,-1.6362819671630824,1,-0.1327913939905585,-1.3000037592571694,13.965474128723145,-5.5714602823396175,14.30795192718506,1.000002088478387,14.460164070129395,-0.1327913939905585
633,2001-11-28,13.508837699890135,14.422110557556152,13.128307342529295,14.079633712768555,7976922.0,-0.037940417688123174,1.0606068430657656,5.000025061819014,60.122700801405166,73.3394120476501,0.22623763839414934,-1.053779131812398,-3.600327633306545,-0.6368634970945823,22.372963726484198,1.2938032150268572,1.6116756641398648,0.7325215816497792,-1.602137927448661,3.0671810907482193,-0.43480817289944085,1.8998513361989993,1.6362810134887695,18.867920067335607,-50.64501022245827,1.1673297545492196,11,0.5137162208557147,-1.0464596748352033,-4.5758814811706525,-2.397343158721922,-0.15221309661865057,2,-0.09859158210815144,1.0000038556446638,14.041581153869627,-1.3000037592571694,13.965474128723145,-5.5714602823396175,14.30795192718506,-0.09859158210815144
634,2001-11-29,13.090253829956055,13.432730674743652,13.052201271057127,13.24246597290039,5549948.0,-0.030985927822456905,-2.3333389026264424,0.26666644389605665,59.03614257745268,71.37539149054471,0.70060064788502,-0.47998355711891705,-3.094000474196285,-0.30009109934591827,22.964308568585366,0.4566364288330078,1.6333088176893398,0.19977850914001394,-1.9450068748301916,2.3445638931102195,-0.8726141828450888,1.2721712011251167,2.014528656005858,1.8181586205671811,-65.74882022139306,1.0723926919851023,11,0.9323000907897949,-0.627875804901123,-3.605527877807617,-1.9787592887878418,0.8371667861938477,3,-0.0755814131387108,1.0606068430657656,13.508837699890135,1.0000038556446638,14.041581153869627,-1.3000037592571694,13.965474128723145,-0.0755814131387108
635,2001-11-30,13.090253829956055,13.73715591430664,12.861934661865234,13.356624603271484,7208228.0,0.0,-1.4210517985042144,1.749996867285691,63.63635623917179,68.92228736309325,0.6829364997005918,-0.3479738127489753,-2.9860468316461333,-0.3948851378289131,23.31546453535981,0.8752212524414062,1.563773096595277,0.10464587211608922,-1.8853090103691734,2.094600754601352,-0.8903315691265412,1.0996233133587197,1.9324254074096672,12.000032078946274,-58.157934679614996,0.9949774412426313,11,0.9132728576660156,-0.5898227691650408,-3.605527877807617,-1.9787592887878418,0.49468994140625,4,-0.06976746388602273,-2.3333389026264424,13.090253829956055,1.0606068430657656,13.508837699890135,1.0000038556446638,14.041581153869627,-0.06976746388602273
636,2001-12-03,12.633617401123047,13.166359901428224,12.443351745605467,12.823882102966307,5193423.0,-0.034883695516127466,-1.5333328877921115,0.7142852028212314,50.72463689156624,66.3195072132392,1.040165726845892,0.215622044802398,-2.453979163536644,-0.029369221610911822,23.276248527942276,0.7230081558227575,1.4970095848893727,-0.41287546157836985,-2.270743935306399,1.4449930121496593,-1.3418096984423844,0.5160587752856447,2.259417161712646,9.615404078984929,-54.74185115877919,0.9289342368640144,12,1.1606178283691388,-0.13318634033203303,-3.1488914489746094,-1.693361759185791,0.7991132736206055,0,-0.03614462651581729,-1.4210517985042144,13.090253829956055,-2.3333389026264424,13.090253829956055,1.0606068430657656,13.508837699890135,-0.03614462651581729
637,2001-12-04,13.356624603271484,13.394678115844727,12.55751132965088,12.55751132965088,4428234.0,0.057228834718721755,-1.0952393454831055,-4.2000080197687595,54.66666198848466,64.13532197531542,0.3677637658763029,-0.3800152405470172,-3.0879182538829966,-0.8426481521298577,23.310715944018987,0.8371667861938459,1.3649109791486982,0.2169017791748047,-1.4938341981928875,1.927637756542497,-0.6384662095090405,1.07226976785865,1.3404353341857895,46.15382390973165,-14.366573524968004,0.855367988683846,12,0.43761062622070135,-0.8561935424804705,-3.833845376968384,-2.5876073837280273,0.38053131103515625,1,-0.08831906411196322,-1.5333328877921115,12.633617401123047,-1.4210517985042144,13.090253829956055,-2.3333389026264424,13.090253829956055,-0.08831906411196322
638,2001-12-05,14.079633712768555,14.193793296813965,13.508837699890135,13.622997283935547,5942027.0,0.054131124514795514,1.000000000000005,0.5714289124044832,57.23270093287802,61.98970997656925,-0.3036619785879484,-0.9572998136400273,-3.710394664901292,-1.645350001941516,23.794250109893717,0.8371686935424805,1.168237357682088,0.8162384033203125,-0.7816040251012168,2.414080831741842,0.017317189109547826,1.6151596175310772,0.43712956934057523,93.47824073493943,35.74575059130937,0.7989212142107643,12,-0.28539848327636896,-1.5792026519775408,-4.556854486465454,-3.3106164932250977,-0.38053035736083984,2,-0.11891889804942779,-1.0952393454831055,13.356624603271484,-1.5333328877921115,12.633617401123047,-1.4210517985042144,13.090253829956055,-0.11891889804942779
639,2001-12-06,14.49821662902832,14.84069538116455,14.269899368286133,14.30795192718506,7006799.0,0.029729673711622162,-3.2857408819622713,0.41666562242855976,56.96201869062818,60.12437863295259,-0.8004559924747312,-1.2638577073300912,-4.021508146162459,-2.1541526757911953,23.81197321705303,0.7610616683959961,1.0977888383407688,1.1225647926330566,-0.4917954645276392,2.7369250497937525,0.3153846640527078,1.9297449212134055,-2.0548648834228533,85.71424025090333,30.788707055461188,0.8071801285803479,12,-0.8561930656433105,-1.7123875617980957,-4.851765155792236,-3.7291994094848633,-0.7610607147216797,3,-0.07874016887505608,1.000000000000005,14.079633712768555,-1.0952393454831055,13.356624603271484,-1.5333328877921115,12.633617401123047,-0.07874016887505608
640,2001-12-07,14.3460054397583,14.688483238220215,14.00352668762207,14.688483238220215,3484555.0,-0.010498614634110393,3.0000055692621284,-1.8000070172976554,53.246758741811824,58.32278783124246,-0.7177593119002754,-0.9727058772514745,-3.771194479123462,-2.081202667380923,23.70898449703243,0.6849565505981445,1.0019536784833143,0.8504864215850834,-0.6710901968742125,2.372063040044379,0.08969811235543546,1.6112747308147313,-1.8547068214416527,79.36507999651525,28.172071599344747,0.760788309229648,12,-0.703981876373291,-1.3318581581115723,-4.699553966522217,-3.5769882202148438,-1.1796455383300763,4,-0.029177796242035314,-3.2857408819622713,14.49821662902832,1.000000000000005,14.079633712768555,-1.0952393454831055,13.356624603271484,-0.029177796242035314
641,2001-12-10,13.166359901428224,13.584943771362305,12.93804168701172,13.166359901428224,12222922.0,-0.08222815356397573,-1.8333354218095315,-0.0,49.10180090030011,56.08108641818874,0.37616938160212854,0.35711776095897285,-2.490410346761143,-0.9872673845962705,24.12881156676983,1.4079637527465803,0.7680804539308852,-0.4128758430480932,-1.6226054622396706,0.7968537761434842,-1.017740652643882,0.19198896654769548,-0.6280733478546185,26.666644389605764,-23.394259790883872,0.6048648095957887,12,0.47566366195678533,-0.01902675628662287,-3.434288978576662,-2.3973426818847674,-0.038052558898929334,0,0.031791920703054366,3.0000055692621284,14.3460054397583,-3.2857408819622713,14.49821662902832,1.000000000000005,14.079633712768555,0.031791920703054366
642,2001-12-11,12.823882102966307,12.976095199584961,12.519457817077635,12.93804168701172,9737194.0,-0.026011578069103813,3.7999739360129303,-100.0,44.37869085402255,54.33175197959067,0.5897725258638822,0.7595153334062275,-2.043781345181589,-0.6805003749028309,23.908858071940063,0.6469020843505895,0.5453466246242158,-0.7686721801757823,-1.936166843236533,0.39882248288496847,-1.3524195117061577,-0.18492484864540693,2.016813278198244,13.114740627955523,-34.71399696769461,0.5837473315303756,12,0.818141460418703,0.32345104217529475,-2.8444666862487775,-2.05486488342285,-0.26637077331542613,1,0.04747771126471223,-1.8333354218095315,13.166359901428224,3.0000055692621284,14.3460054397583,-3.2857408819622713,14.49821662902832,0.04747771126471223
643,2001-12-12,12.976095199584961,13.280518531799315,12.823882102966307,12.899989128112793,6370262.0,0.011869502183230907,-2.9999665846597905,-0.6666638820433358,36.912759579831494,51.87359831318832,0.39564953889933463,0.6527575693056793,-2.09528761084988,-0.8612181006353676,23.42653729885677,0.4566364288330078,0.36429499242994723,-0.6240697383880622,-1.7722916529464516,0.5241521761703272,-1.1981806956672578,-0.049958781108866646,1.8181754302978508,19.672152026668986,-20.95549272718713,0.5741109572791948,12,0.6659283638000488,0.17123794555664062,-2.9966797828674316,-2.207077980041504,-0.15221309661865412,2,0.058650981132291724,3.7999739360129303,12.823882102966307,-1.8333354218095315,13.166359901428224,3.0000055692621284,14.3460054397583,0.058650981132291724
644,2001-12-13,12.785828590393065,13.128307342529295,12.671669960021973,12.861934661865234,6465328.0,-0.0146628555251338,-2.000015663620603,-1.0000000000000233,36.666665552813974,48.87696601470412,0.6014400342495385,0.8538334478134271,-1.790954454861593,-0.686877108329691,22.619118801079676,0.45663738250732244,0.16259217313772467,-0.7934071063995383,-1.986389057083926,0.39957484428484946,-1.3898980817417321,-0.1969161310573444,1.9629457832336428,12.280666271542048,-24.49788464122326,0.5964909753421935,12,0.8561949729919451,0.36150455474853693,-2.7873866558074933,-2.1880502700805646,-0.41858291625976385,3,0.07142867265566677,-2.9999665846597905,12.976095199584961,3.7999739360129303,12.823882102966307,-1.8333354218095315,13.166359901428224,0.07142867265566677
645,2001-12-14,12.595563888549805,13.014147758483887,12.443351745605467,12.55751132965088,5209609.0,-0.01488090509724338,-3.2857101940130815,-0.499993734571347,37.671236991739086,47.42658824805666,0.7980801222259846,1.0120712309741116,-1.479121804375037,-0.5253504773190016,21.228822795353576,0.5707960128784197,0.05874315446117784,-0.9303975105285645,-2.20065499338115,0.339859972324021,-1.5655262519548572,-0.29526876910227173,2.1086241539459216,13.333322194803007,-21.181701855578876,0.635128741426293,12,1.046459674835205,0.5517692565917969,-2.216590642929077,-2.0929183959960938,-0.3044242858886719,4,0.09063445160995287,-2.000015663620603,12.785828590393065,-2.9999665846597905,12.976095199584961,3.7999739360129303,12.823882102966307,0.09063445160995287
646,2001-12-17,12.55751132965088,12.823882102966307,12.215032577514648,12.481405258178713,5503711.0,-0.0030211080056142814,1.0000062654384494,2.0000250620286137,36.55172163474156,45.41381709764076,0.9210611484424867,0.9899918007105981,-1.3113032493216323,-0.5195870176157484,19.54370008634468,0.6088495254516584,-0.012672095888943247,-0.8980519294738745,-2.2207276848476862,0.4246238258999373,-1.5593898071607804,-0.23671405178696858,2.056243260969236,32.14296263212233,-0.29346913553960974,0.6613378776869059,12,0.9703526496887189,0.5898218154907209,-2.178538084030153,-2.188051700592043,-0.49468994140625355,0,0.048484811663257465,-3.2857101940130815,12.595563888549805,-2.000015663620603,12.785828590393065,-2.9999665846597905,12.976095199584961,0.048484811663257465
647,2001-12-18,12.25308609008789,12.785828590393065,12.100873947143555,12.74777603149414,4650779.0,-0.024242481776160507,1.4000020049388413,-6.500006265428618,38.12949251151173,43.291238384155605,1.1761748562058756,1.2790766765297938,-0.8951484784436943,-0.2544096730977401,18.687974432224408,0.6849546432495099,-0.12393958196020805,-1.1511055469512943,-2.5781022308394093,0.27589113693682066,-1.864603888895351,-0.4376072050072377,2.2167451797458977,12.903220590696307,-20.37174021358868,0.7134983419440574,12,1.217698574066162,1.103538990020752,-1.7694668769836426,-2.111945152282715,-0.5327425003051758,1,0.07142863814116285,1.0000062654384494,12.55751132965088,-3.2857101940130815,12.595563888549805,-2.000015663620603,12.785828590393065,0.07142863814116285
648,2001-12-19,11.682290077209473,12.3672456741333,11.606184005737305,12.3672456741333,5827095.0,-0.04658385721619651,1.2222219128187706,1.3846159777914868,37.06293412156746,41.08022898759331,1.5322812395962906,1.7950523086673495,-0.22676601899967253,0.26916762917663917,18.065843958123036,0.7610616683959961,-0.12286805012012714,-1.6286715030670162,-3.24719992750693,-0.010143078627102398,-2.437935715286974,-0.8194072908470584,2.5980246068090977,4.999993734579239,-30.92165982395498,0.8092642122199573,12,1.465043544769287,1.6933612823486328,-0.9380078315734863,-1.5792021751403809,0.41858386993408203,2,0.07491863724124115,1.4000020049388413,12.25308609008789,1.0000062654384494,12.55751132965088,-3.2857101940130815,12.595563888549805,0.07491863724124115
649,2001-12-20,11.415919303894045,11.682290077209473,11.225653648376463,11.606184005737305,14964033.0,-0.022801246292889155,1.666670379518435,0.2777766948656947,35.33333478134256,39.08984854754117,1.4700384699768598,1.9201070716204018,0.11279969047104643,0.4826458095016495,17.023955226781613,0.4566364288330096,-0.2145423644586657,-1.742830038070677,-3.474905780621093,-0.010754295520261081,-2.608867909345884,-0.8767921667954699,2.596982312296399,10.63831602476754,-27.139835366415497,0.8660378712752077,12,0.98937940597534,1.769466876983639,-0.2092921733856219,-1.312831401824953,1.255750656127928,3,0.12333328237455188,1.2222219128187706,11.682290077209473,1.4000020049388413,12.25308609008789,1.0000062654384494,12.55751132965088,0.12333328237455188
650,2001-12-21,12.176980018615724,12.176980018615724,11.301759719848633,11.530077934265135,8694487.0,0.06666661654327544,1.7058818326291394,-3.400011027182054,46.20252612404496,38.76770690573505,0.4123033418080908,1.0447801020913836,-0.5573528704916981,-0.3237733676745389,15.262350363977895,0.8752202987670916,-0.3752496857047998,-0.8752207279205297,-2.5714433209232723,0.8210018650822128,-1.723332024421902,-0.02710943141915756,1.5014518414370421,59.52380384088468,17.432122840888738,0.8481112965013715,12,0.07610607147216442,1.0084061622619593,-0.7039816379547137,-2.0738921165466326,0.6088485717773402,4,0.015625028145460185,1.666670379518435,11.415919303894045,1.2222219128187706,11.682290077209473,1.4000020049388413,12.25308609008789,0.015625028145460185
651,2001-12-24,12.176980018615724,12.176980018615724,12.176980018615724,12.176980018615724,0.0,0.0,1.0,0.0,38.84892540323637,38.153288522314355,0.287426812234612,0.9527695396217535,-0.4461691107070447,-0.370199909065688,13.916506111495103,0.0,-0.5831839677346657,-0.785796022415159,-2.467810488007114,0.8962184431767959,-1.6268032552111364,0.05521121038081844,1.2071184560358859,60.97562168314445,18.59647238872749,0.8410072327959774,12,0.07610607147216442,1.0084061622619593,-0.3995573520660418,-1.7884941101074237,0.45663738250732244,0,0.009375032550836604,1.7058818326291394,12.176980018615724,1.666670379518435,11.415919303894045,1.2222219128187706,11.682290077209473,0.009375032550836604
652,2001-12-25,12.176980018615724,12.176980018615724,12.176980018615724,12.176980018615724,0.0,0.0,1.0,0.0,29.166658834885837,37.29261066176483,0.20787379294318775,0.8494685899334105,-0.3326929826496876,-0.41770538796925294,12.54900078641135,0.0,-0.7722463072354042,-0.6925659656524648,-2.328889713979784,0.9437577826748544,-1.5107278398161235,0.12559590851119395,0.948105076882868,83.33330548700737,45.45906522623805,0.8181618741636593,12,4.768371546504113e-07,1.0084061622619593,-0.30442404747009455,-1.6933608055114764,-0.4185829162597692,1,-0.009374954233034472,1.0,12.176980018615724,1.7058818326291394,12.176980018615724,1.666670379518435,11.415919303894045,-0.009374954233034472
653,2001-12-26,12.176980018615724,12.176980018615724,12.176980018615724,12.176980018615724,0.0,0.0,1.0,0.0,22.01835389733492,35.665020477822715,0.09230547640855669,0.7848108081865295,-0.23159826255987426,-0.463262757953542,12.034886245486872,0.0,-0.8569929508569931,-0.625973081588743,-2.261155329234402,1.009209166056916,-1.4435642054115725,0.19161804223408652,0.7201733032282132,100.0,65.36086827191826,0.8175911238228298,12,-0.05707931518554865,1.0084061622619593,-0.30442404747009455,-1.6933608055114764,-0.9513263702392614,2,-0.03749997356774182,1.0,12.176980018615724,1.0,12.176980018615724,1.7058818326291394,12.176980018615724,-0.03749997356774182
654,2001-12-27,12.100873947143555,12.481405258178713,11.606184005737305,12.176980018615724,3808157.0,-0.006249995594623803,1.55555261622685,-100.0,22.42990632315761,33.97153929242477,0.06820551573731137,0.8253085604479296,-0.05810447912249295,-0.4281507078068394,11.808870614957055,0.875221252441408,-0.8871788983499975,-0.6526101589202877,-2.3108958602614713,1.0056755424208959,-1.4817530095908786,0.17653269175030317,0.5956994138842866,67.74189375786199,37.159145935754225,0.8291428506705917,12,-0.07610607147216975,1.084512233734129,-0.19026470184326172,-1.6172547340393066,-1.5982294082641584,3,0.0,1.0,12.176980018615724,1.0,12.176980018615724,1.0,12.176980018615724,0.0
655,2001-12-28,12.176980018615724,12.443351745605467,12.176980018615724,12.329193115234375,1306835.0,0.006289303715136585,-2.4999843365266283,2.000012530857166,33.33333333333337,33.613940592268314,-0.08216097214546458,0.7138749281991394,-0.02902355272243362,-0.544009245178307,11.295813316801429,0.3424777984619123,-0.8847997843487043,-0.5308403968811017,-2.200338848685048,1.1386580549228444,-1.3655896227830748,0.30390882902087135,0.3430829768939514,65.21733919122717,32.72897422061172,0.8347492259019734,12,-0.17123889923096058,1.0084061622619593,-0.07610607147216975,-1.5030961036682147,-1.4840688705444371,4,0.04062501052395451,1.55555261622685,12.100873947143555,1.0,12.176980018615724,1.0,12.176980018615724,0.04062501052395451
656,2001-12-31,12.176980018615724,12.176980018615724,12.176980018615724,12.176980018615724,0.0,0.0,1.0,-0.0,37.6811615258721,33.56412603830835,-0.1584819537179758,0.7145458796726647,0.07097166860063986,-0.5908488768668168,11.279405146260457,0.0,-0.8700344021402202,-0.5080085277557362,-2.19418630994139,1.1781692544299176,-1.351097418848564,0.33508036333709157,0.3044252395629883,65.21733919122717,29.02757400117278,0.8430888910928271,12,-0.32345056533813654,0.8561944961547834,0.47566318511962713,-1.1796450614929217,-2.0929183959960973,0,0.049999964756988646,-2.4999843365266283,12.176980018615724,1.55555261622685,12.100873947143555,1.0,12.176980018615724,0.049999964756988646
657,2002-01-01,12.176980018615724,12.176980018615724,12.176980018615724,12.176980018615724,0.0,0.0,1.0,0.0,33.846134271334975,33.206703832726966,-0.19043967204416568,0.6552326720227626,0.13377251958981162,-0.6478856094423531,11.044921775082981,0.0,-0.8534161982721695,-0.44902629852294673,-2.118730230137773,1.2206776330918796,-1.28387826433036,0.38582566728446643,0.26637172698974254,65.21733919122717,25.825417478754886,0.8348519658074127,1,-0.32345056533813654,0.8561944961547834,0.6754417419433576,-1.1796450614929217,-1.9026527404785174,1,0.03750005188554395,1.0,12.176980018615724,-2.4999843365266283,12.176980018615724,1.55555261622685,12.100873947143555,0.03750005188554395
658,2002-01-02,12.405299186706545,12.595563888549805,12.100873947143555,12.138927459716795,1827028.0,0.01875006510167343,-1.8888796068111886,100.0,42.424264287070514,33.99458488891896,-0.3413066046707769,0.3109896167094881,-0.046199168153604475,-0.9270244995166887,9.87557994089313,0.49468994140625,-0.8233005485427451,-0.1369904041290262,-1.661394516752937,1.3874137084948845,-0.8991924604409824,0.6252116521829301,-1.1796455383300817,80.76929750154244,36.38039222215022,0.7622020563119557,1,-0.456637382507326,0.6278753280639631,0.646901130676266,-1.407964229583742,-1.9026546478271484,2,-0.052147237613084485,1.0,12.176980018615724,1.0,12.176980018615724,-2.4999843365266283,12.176980018615724,-0.052147237613084485
659,2002-01-03,13.356624603271484,13.508837699890135,12.405299186706545,12.405299186706545,7697446.0,0.07668701917196596,-1.320002165333217,3.571420388026196,61.62790358819536,35.708515718269005,-1.1045476478819634,-0.7697095651555212,-0.9064569843954189,-1.9174700681281767,8.262205973272478,1.1035385131835902,-0.7601441196018186,0.8714146137237542,-0.41088733235515207,2.1537165598026604,0.23026364068430105,1.5125655867632073,-2.103572750091555,89.18913243883435,39.18352853505163,0.641150973039453,1,-0.7991137504577637,-0.32345008850097656,-0.11415863037109375,-2.3592896461486816,-2.9681386947631836,3,-0.15954412272491925,-1.8888796068111886,12.405299186706545,1.0,12.176980018615724,1.0,12.176980018615724,-0.15954412272491925
660,2002-01-04,13.927420616149902,13.927420616149902,13.356624603271484,13.622997283935547,7413942.0,0.04273504944794282,2.7500148804395836,0.3199991579259723,67.99999097778729,38.947523004330215,-1.565567786125012,-1.4476969699972244,-1.41202413289583,-2.518995858879407,7.071536875874615,0.570796012878418,-0.6224495425683081,1.4631398677825924,0.30064998503395834,2.6256297505312265,0.8818949264082754,2.0443848091569095,-2.584137329101564,100.0,45.76301295531121,0.581244941374317,1,-1.1606183052062988,-0.8942461013793945,-0.6849546432495117,-2.9300856590270996,-3.424776077270506,4,-0.24590167638788896,-1.320002165333217,13.356624603271484,-1.8888796068111886,12.405299186706545,1.0,12.176980018615724,-0.24590167638788896
661,2002-01-07,13.584943771362305,14.23184585571289,13.356624603271484,13.889368057250975,7979526.0,-0.024590112859122604,-1.299997995067867,-1.000003132724117,67.32674913375809,43.187533037538245,-1.1201654649499702,-1.1301988684575743,-0.9983659167351959,-2.20226105588522,7.176150561731161,0.8752212524414062,-0.4418529882732507,1.099733829498291,-0.1291533698755778,2.32862102887216,0.4852902298113566,1.7141774291852254,-2.0866122445678723,69.64286193782372,9.757012228980926,0.6144435996869343,1,-0.665928840637207,-0.5517692565917969,-0.3329648971557617,-2.587608814239502,-2.853980064392088,0,-0.2128851375437827,2.7500148804395836,13.927420616149902,-1.320002165333217,13.356624603271484,-1.8888796068111886,12.405299186706545,-0.2128851375437827
662,2002-01-08,13.432730674743652,13.699103355407715,13.356624603271484,13.432730674743652,4832621.0,-0.011204543734625094,-3.500018796285854,-0.0,75.55556236243908,49.13611175588315,-0.8617095449445422,-0.9802937948098673,-0.7580980311098848,-2.0799744358746928,7.719079691019948,0.34247875213623047,-0.3858163655444926,0.9170783042907722,-0.37564136525066516,2.2097979738322095,0.2707184695200535,1.5634381390614909,-1.715718001635743,62.49996643523388,-4.149765959881144,0.6463598347707191,1,-0.5137157440185547,-0.39955615997314453,-0.28539752960205256,-2.4353957176208496,-3.3106155395507795,1,-0.24929175855659969,-1.299997995067867,13.584943771362305,2.7500148804395836,13.927420616149902,-1.320002165333217,13.356624603271484,-0.24929175855659969
663,2002-01-09,13.73715591430664,14.041581153869627,13.356624603271484,13.432730674743652,6741840.0,0.02266294522939938,-2.0000020884718364,100.0,83.51648109535586,55.923508952794066,-1.0298497401846056,-1.290967418151288,-0.9826098085585251,-2.413467374952198,8.138448616899833,0.6849565505981428,-0.2694876436204865,1.1834505081176765,-0.20741762837423394,2.574318644609587,0.4880164398717213,1.8788845763636317,-1.8189565865903319,72.91665470144463,-0.7843484324920951,0.695434068245955,1,-0.570796012878418,-0.7039813995361328,-0.5898227691650408,-2.739820957183838,-3.5008821487426776,2,-0.25207755213457617,-3.500018796285854,13.432730674743652,-1.299997995067867,13.584943771362305,2.7500148804395836,13.927420616149902,-0.25207755213457617
664,2002-01-10,13.699103355407715,13.889368057250975,13.622997283935547,13.622997283935547,4205574.0,-0.0027700463717744706,-5.9999874691427175,0.2499992168238762,77.77779324796107,60.861782276641584,-0.8283575272916242,-1.2448084617051123,-0.870798823711457,-2.4092520721207826,8.742840957896927,0.2663707733154279,-0.09802638273345998,1.099734210968018,-0.3803293774151637,2.5797977993511996,0.3597024167764271,1.8397660051596088,-1.5958123054516804,39.130534271293705,-34.86163860298405,0.740031794191591,1,-0.5327434539794922,-0.665928840637207,-0.5517702102661151,-2.701768398284912,-3.424776077270508,3,-0.23333343311600885,-2.0000020884718364,13.73715591430664,-3.500018796285854,13.432730674743652,-1.299997995067867,13.584943771362305,-0.23333343311600885
665,2002-01-11,13.73715591430664,13.889368057250975,13.508837699890135,13.508837699890135,4838314.0,0.0027777408427176464,-2.3333333333332815,3.0000000000000235,78.0822030677582,65.3507868924067,-0.6949016744424767,-1.2574192012302028,-0.8453975820217057,-2.484909726705883,9.556472725228796,0.38053035736083984,0.11401311806551107,1.0807071685791012,-0.48435053729646427,2.6457648744546667,0.2981783156413176,1.8632360215168848,-1.463580479890057,43.47829877001665,-30.831868152831973,0.7825288529377828,1,-0.570796012878418,-0.7800874710083008,-0.5232295989990234,-2.739820957183838,-4.071678161621094,4,-0.2437673435962715,-5.9999874691427175,13.699103355407715,-2.0000020884718364,13.73715591430664,-3.500018796285854,13.432730674743652,-0.2437673435962715
666,2002-01-14,13.166359901428224,13.851314544677734,13.090253829956055,13.622997283935547,6704847.0,-0.04155125096046686,-1.4999960841132474,-2.000004176952389,64.77273309801916,68.78707565092718,0.03463959100525926,-0.6731856152663287,-0.22383269276598305,-1.9517741439557739,10.417195851809126,0.7610607147216797,0.32812611533386793,0.47946872711181854,-1.1010949733419562,2.0600324275655932,-0.3108131231150679,1.269750577338705,-0.7361228333079364,7.9999879703953445,-62.47675618248068,0.7902818502268872,1,-1.7763568394002505e-15,-0.4376101493835467,0.1617255210876447,-2.1690249443054217,-3.9575185775756854,0,-0.20231220948622863,-2.3333333333332815,13.73715591430664,-5.9999874691427175,13.699103355407715,-2.0000020884718364,13.73715591430664,-0.20231220948622863
667,2002-01-15,13.128307342529295,13.204413414001465,12.481405258178713,12.785828590393065,9128774.0,-0.002890135100651614,1.9230703981523505,-0.7500015663538862,64.04495900721855,71.18937506427696,0.2478984481886446,-0.5967999735872827,-0.1368601888242491,-1.9507704281217588,10.907274391340126,0.7230081558227521,0.47124331036137335,0.3976551055908182,-1.1808000634762141,1.9761102746578505,-0.39157247894269887,1.1868826901243352,1.1035385131835955,41.463407179746596,-24.234600708075718,0.7892275845335164,1,0.1902651786804217,-0.39955759048461736,0.26637101173401057,-2.1309723854064924,-3.9955720901489222,1,-0.18260873797438137,-1.4999960841132474,13.166359901428224,-2.3333333333332815,13.73715591430664,-5.9999874691427175,13.699103355407715,-0.18260873797438137
668,2002-01-16,12.55751132965088,13.014147758483887,12.55751132965088,12.899989128112793,10132158.0,-0.04347826402793864,-1.666662953825265,-0.9999972153766847,55.88236233570153,70.55098159177766,0.9415728051415009,0.0452472152994563,0.4735514559316538,-1.4140349455455041,10.907702265303904,0.5707960128784144,0.5903944107297026,-0.21690196990966548,-1.7196949743462628,1.2858910345269319,-0.9682984721279642,0.5344945323086332,1.639325714111326,5.4054035747475675,-57.55412113592138,0.7513965022182988,1,0.7991142272949201,0.17123842239379705,0.837167024612425,-1.560176372528078,-3.5008821487426776,2,-0.19393939854209274,1.9230703981523505,13.128307342529295,-1.4999960841132474,13.166359901428224,-2.3333333333332815,13.73715591430664,-0.19393939854209274
669,2002-01-17,12.823882102966307,12.861934661865234,12.291139602661133,12.481405258178713,7779646.0,0.021212067130409018,1.7272797694314388,-0.9999972153689306,57.94392829822584,69.4336412940486,0.6612196788288749,-0.11619136621508197,0.2298535763092815,-1.7053643174758246,10.581257197430501,0.5707950592041016,0.7365795223185145,-0.02092933654785334,-1.3808953292683235,1.3390366561726168,-0.7009123329080875,0.6590536598123808,1.3386463050842305,33.33331344309555,-28.128582466213686,0.6799829963602347,1,0.4376106262207049,-0.09513235092162908,0.5707962512969988,-1.826547145843504,-4.2619428634643555,3,-0.201780421609132,-1.666662953825265,12.55751132965088,1.9230703981523505,13.128307342529295,-1.4999960841132474,13.166359901428224,-0.201780421609132
670,2002-01-18,12.3672456741333,13.052201271057127,12.329193115234375,13.014147758483887,8835231.0,-0.03560828344853395,-1.0000026380769425,-1.8888929111449795,52.10084493753526,67.74187416113494,0.9758975652707207,0.37463803372576443,0.7141382156978189,-1.2741647965136433,10.737545983039274,0.7230081558227521,0.8391280241347854,-0.48707904815673864,-1.8299291855007471,0.8557710891872699,-1.1585041168287429,0.1843460205152656,1.7204271817016608,4.878047289606971,-53.791013225286946,0.6714250686720046,1,0.7991147041320801,0.36150407791137695,1.0274326801300049,-1.369910717010498,-3.995572090148926,4,-0.16923076092630185,1.7272797694314388,12.823882102966307,-1.666662953825265,12.55751132965088,1.9230703981523505,13.128307342529295,-0.16923076092630185
671,2002-01-21,12.291139602661133,12.3672456741333,12.024767875671387,12.291139602661133,6171943.0,-0.006153841645706759,3.500006265428618,-0.0,51.239674214382795,65.0401088113509,0.9489718232526041,0.48457983070144195,0.8322991938975246,-1.212652047766273,11.03510051706976,0.34247779846191406,0.8001600702757692,-0.5688930988311771,-1.9005442974190299,0.7627580997566756,-1.2347186981251035,0.09693250046274926,1.7246719230468752,22.580658200668097,-33.80353119221901,0.6658255992939267,1,0.742034912109375,0.4376101493835449,1.1035387516021729,-1.29380464553833,-3.615041732788084,0,-0.2136223275347966,-1.0000026380769425,12.3672456741333,1.7272797694314388,12.823882102966307,-1.666662953825265,12.55751132965088,-0.2136223275347966
672,2002-01-22,12.062821388244627,12.55751132965088,12.024767875671387,12.25308609008789,6162566.0,-0.018575837700767206,-3.0000000000000133,-100.0,46.28098694264095,60.902831683271486,1.0756488657035952,0.7419470665189483,1.0665372663901422,-1.008301757513573,11.249422511276318,0.532743453979494,0.6669381122208957,-0.791503381729127,-2.1363950146609803,0.5533882512027262,-1.4639491981950545,-0.11905756526319955,1.8335275184611834,3.7037449574970815,-47.547137109247466,0.6724458164659266,1,0.8942465782165545,0.6659283638000506,1.2747771739959735,-1.0654864311218244,-2.625661849975584,1,-0.2365930798887007,3.500006265428618,12.291139602661133,-1.0000026380769425,12.3672456741333,1.7272797694314388,12.823882102966307,-0.2365930798887007
673,2002-01-23,11.720343589782715,12.176980018615724,11.606184005737305,11.986715316772461,7010344.0,-0.028391185398439323,-1.3076875622926463,1.4000060148265343,29.523810887711818,55.541278087688234,1.2314570705933452,1.1051208746496215,1.4024901156643335,-0.6914191111387673,11.6762713098534,0.5707960128784197,0.5414446947310694,-1.1111493587493904,-2.518511632762383,0.2962129152636024,-1.8148304957558867,-0.407468221742894,2.063710455061031,7.8947594045608405,-36.964431429216646,0.7036811370064961,1,1.0274324417114258,1.008406162261963,1.6933612823486328,-0.5137166976928711,-2.4734497070312518,2,-0.22077922183596277,-3.0000000000000133,12.062821388244627,3.500006265428618,12.291139602661133,-1.0000026380769425,12.3672456741333,-0.22077922183596277
674,2002-01-24,12.100873947143555,12.100873947143555,11.796449661254885,11.834503173828125,9837287.0,0.03246750869083481,1.2857183774300822,-0.9999964197614845,25.999993483955834,49.75436591171019,0.6709320930196085,0.7637482892133036,1.0074545364165992,-1.0937688838777024,11.487102130294394,0.38053035736083984,0.3996136280060192,-0.7306190013885505,-2.1379812754015433,0.6767432726244422,-1.4343001383950469,-0.026937864382054144,1.5089504945716765,34.21051416677498,-3.521976941904107,0.7036811370064961,1,0.6278753280639648,0.627875804901123,1.160618543624878,-0.8485836982727051,-2.0548648834228516,3,-0.2515723062261924,-1.3076875622926463,11.720343589782715,-3.0000000000000133,12.062821388244627,3.500006265428618,12.291139602661133,-0.2515723062261924
675,2002-01-25,12.671669960021973,13.014147758483887,12.215032577514648,12.633617401123047,11238190.0,0.04716981726870695,1.2105288150169695,0.14285560846371415,38.679238814619275,46.8550887691102,-0.07475912202793822,0.2444463256868339,0.41376592577414506,-1.6784259035594786,11.25889868437982,0.913273811340332,0.20099969553314523,-0.18455748558044505,-1.5605238265334034,1.1914088553725133,-0.8725406560569233,0.5034256848960332,0.7778632468150253,75.67566652239262,40.245487802172946,0.687983170476479,1,-0.2663712501525879,0.09513282775878906,0.1236724853515625,-1.141592025756836,-1.7884941101074219,4,-0.3243243182221339,1.2857183774300822,12.100873947143555,-1.3076875622926463,11.720343589782715,-3.0000000000000133,12.062821388244627,-0.3243243182221339
676,2002-01-28,12.785828590393065,13.204413414001465,12.633617401123047,12.93804168701172,8094187.0,0.009008964937632813,-1.500007309681987,-4.000075186085655,41.90475690378542,44.39506631317319,-0.2777846913688222,0.1878721476413574,0.26775522901441207,-1.794378054794631,11.10127615761023,0.570796012878418,0.04404211096230526,-0.10084128379821955,-1.439980057857479,1.23829749026104,-0.7704106708278484,0.5687281032314093,0.5162366803559575,73.80946555957658,40.076576236946856,0.6695693870296296,1,-0.38052988052367986,0.13318634033203303,-0.06659245491027832,-1.160618305206297,-2.435395240783688,0,-0.3452380872464824,1.2105288150169695,12.671669960021973,1.2857183774300822,12.100873947143555,-1.3076875622926463,11.720343589782715,-0.3452380872464824
677,2002-01-29,12.633617401123047,12.93804168701172,12.481405258178713,12.785828590393065,3624643.0,-0.011904679324763134,-1.000004176961151,0.9999874692212397,35.643552809518454,42.146309699152845,-0.2269958002950716,0.3963695997243235,0.40777046845913745,-1.6248129072672697,10.854136118276031,0.4566364288330078,-0.13542507994671205,-0.2758843421936028,-1.5791668453945622,1.0273981610073566,-0.9275255937940834,0.3757569094068778,0.570796012878418,64.28572707228804,34.04246714055091,0.65164125160048,1,-0.2283186912536621,0.2853975296020508,0.08561873435973943,-1.0084071159362793,-2.054865837097166,1,-0.3132530775309216,-1.500007309681987,12.785828590393065,1.2105288150169695,12.671669960021973,1.2857183774300822,12.100873947143555,-0.3132530775309216
678,2002-01-30,11.758397102355955,11.87255573272705,11.301759719848633,11.606184005737305,18794086.0,-0.06927709388201753,2.0000025061714473,-1.0000125309357477,29.268275289309955,38.96012603149553,0.5844059538457138,1.2866056422511,1.2517859255341488,-0.7371518327715467,11.333168187715634,1.331857681274414,-0.2710757988411032,-1.1187595367431662,-2.504247302342712,0.2667282288563797,-1.8115034195429391,-0.42601565394339325,1.4460163116455096,24.000026064156827,-4.907590617152046,0.6927438827997733,1,0.4946894645690936,1.0084056854248065,0.9227862358093262,-0.13318681716918768,-0.5327434539794922,2,-0.19741105389456703,-1.000004176961151,12.633617401123047,-1.500007309681987,12.785828590393065,1.2105288150169695,12.671669960021973,-0.19741105389456703
679,2002-01-31,11.225653648376463,11.758397102355955,11.187601089477539,11.682290077209473,7420151.0,-0.04530748956188513,-1.1428627689663748,-2.999981203831959,25.73528016135313,36.030618834141954,0.968441197833549,1.7407665011127609,1.7170486177760704,-0.20040758821617466,11.553343707077655,0.5707960128784162,-0.42723298059619275,-1.5449544429779074,-3.0933667636362863,0.003457877680471455,-2.319160603307097,-0.770748282648718,1.7884943962097193,1.88676747143076,-24.137688793689684,0.7742061603291895,1,0.9703536033630389,1.4840698242187518,1.4269897937774676,0.3995566368103045,-0.07610607147216619,3,-0.17627122906212078,2.0000025061714473,11.758397102355955,-1.000004176961151,12.633617401123047,-1.500007309681987,12.785828590393065,-0.17627122906212078
680,2002-02-01,10.502644538879396,11.263707160949707,10.3884859085083,11.111494064331056,12942216.0,-0.06440686058416145,-1.0909125084156008,1.3333354218095341,24.999982098781743,33.115097487964064,1.5635674201193126,2.3126134370749636,2.36769123244361,0.5370210599699341,11.60790237367155,0.8752212524414062,-0.5398369515357491,-2.0967247486114484,-3.850367411245621,-0.34308208597727585,-2.973546079928534,-1.219903417294363,2.292317871093749,4.054033001503087,-23.248638384260786,0.876821331317086,2,1.2938051223754865,1.8075213432311994,2.102432489395138,1.1986722946166974,0.4566373825073242,4,-0.04347814243053638,-1.1428627689663748,11.225653648376463,2.0000025061714473,11.758397102355955,-1.000004176961151,12.633617401123047,-0.04347814243053638
681,2002-02-04,10.692911148071287,11.035387992858887,10.426539421081543,10.57875156402588,8412292.0,0.018116066718963042,-1.909087595148969,-0.18750048948583822,27.77777584400478,31.059185143671154,1.254695275285263,1.9969590982965784,2.116817774931407,0.3545279674288988,11.348165596044765,0.6088485717773438,-0.6921314230661366,-1.761856508255006,-3.6454438042853266,0.12173078777531465,-2.7036501562701662,-0.8200628602398456,1.76514455169678,11.940324747148033,-13.010500291763343,0.9417936480151604,2,1.1035385131835955,1.6172547340393084,1.9026525020599365,1.0084056854248065,-0.3424777984619105,0,0.017793536223068784,-1.0909125084156008,10.502644538879396,-1.1428627689663748,11.225653648376463,2.0000025061714473,11.758397102355955,0.017793536223068784
682,2002-02-05,10.084061622619627,10.654857635498047,9.855743408203123,10.540699005126953,10364004.0,-0.05693954780139365,1.3333347256508092,-3.99999164613021,27.58620272456912,30.843895347766413,1.7358867815944201,2.4686401128237154,2.6542824531890314,0.9798414823656678,11.258039595537989,0.8371677398681641,-0.8097761112067712,-2.2032725811004656,-4.30368288914787,-0.10286227305306106,-3.253477735124168,-1.1530674270767634,2.084254306372072,11.32074668724562,-15.437267417516662,1.0502051540237025,2,1.4460167884826678,1.9597330093383807,2.3592903614044207,1.8645997047424334,0.6849555969238299,1,0.026415122889793752,-1.909087595148969,10.692911148071287,-1.0909125084156008,10.502644538879396,-1.1428627689663748,11.225653648376463,0.026415122889793752
683,2002-02-06,10.274327278137207,10.274327278137207,9.665477752685547,9.969902992248537,11485428.0,0.018867958431629805,3.000006265428618,-0.6666652743520973,26.573436010319085,30.907611184028998,1.4739326468220604,2.1140340431923867,2.41054559454302,0.827364104995727,10.862797174262637,0.6088495254516602,-0.9241284529355429,-1.8398654937744148,-4.006907680088283,0.32717669253945303,-2.9233865869313487,-0.7563444006174809,1.5239770475283194,29.090921518191394,3.0339106037627026,1.083521093156934,2,1.1606183052062988,1.6743345260620117,2.169024705886841,1.6743340492248535,0.4566364288330096,2,0.02962960762759237,1.3333347256508092,10.084061622619627,-1.909087595148969,10.692911148071287,-1.0909125084156008,10.502644538879396,0.02962960762759237
684,2002-02-07,10.502644538879396,10.540699005126953,10.007955551147461,10.046009063720703,5865482.0,0.022222112899598523,-1.0000035802449245,1.4999968672857056,32.11678017601723,30.17844911307321,1.112004211142965,1.7222693411473085,2.143802010586933,0.6397616071591923,10.297045554251602,0.5327434539794922,-0.9974908773588194,-1.4517252922058095,-3.5979886266365,0.694538042224881,-2.5248569594211556,-0.37859362499046334,0.9117510036497336,52.38088986881413,22.668136787271322,1.0731316672153453,2,0.9323010444641096,1.4460172653198224,1.988273620605467,1.6172556877136195,0.41858482360839666,3,0.06884067215838674,3.000006265428618,10.274327278137207,1.3333347256508092,10.084061622619627,-1.909087595148969,10.692911148071287,0.06884067215838674
685,2002-02-08,10.3884859085083,10.807069778442383,10.274327278137207,10.312379837036133,4733849.0,-0.010869512906820367,-6.0000438582751165,0.16666701474676063,31.884052970255937,29.06503756490327,0.9702680212393844,1.6576810949520464,2.2174155169424026,0.8034985027116974,9.751127288308787,0.5327425003051758,-0.9733645558612256,-1.398450422286988,-3.4806358444613164,0.6837349998873403,-2.4395431333741513,-0.35735771119982473,0.7111044318489839,52.77777584400486,21.24733581108785,1.041092711087164,2,0.913273811340332,1.560175895690918,2.4068567752838135,2.073892116546631,0.41858386993408203,4,0.07326011462100324,-1.0000035802449245,10.502644538879396,3.000006265428618,10.274327278137207,1.3333347256508092,10.084061622619627,0.07326011462100324
686,2002-02-11,10.502644538879396,10.654857635498047,10.312379837036133,10.312379837036133,4409514.0,0.01098895752244311,-2.6000140345952776,2.4999937345714054,34.81480147607836,28.972954083409928,0.5567262336890106,1.405808096756088,2.077923352352691,0.7255029291861597,9.863865785829626,0.34247779846191406,-0.9676794350992886,-1.1511060237884507,-3.2023153549637833,0.9001033073868818,-2.176710689376117,-0.12550135820078445,0.33880553569697547,73.33327207141596,36.701513402147825,1.025604665587666,2,0.2663722038269025,1.4460172653198224,2.3973438739776594,1.9597334861755353,0.19026660919189098,0,0.04347832403704732,-6.0000438582751165,10.3884859085083,-1.0000035802449245,10.502644538879396,3.000006265428618,10.274327278137207,0.04347832403704732
687,2002-02-12,10.730963706970217,10.997335433959961,10.312379837036133,10.654857635498047,6272242.0,0.021739207420151452,1.2499996084113247,0.4000010024710968,40.1515131378344,30.182202733245976,0.03367415614454927,1.0421064935410147,1.8030931669913048,0.5368644050896076,10.682829746920824,0.6849555969238281,-1.0661871253084882,-0.8029196739196767,-2.769765330781061,1.1639259829417075,-1.7863425023503687,0.1805031545110154,-1.0654859542846697,79.99998567903582,38.09185278267999,0.9834228284306924,2,-0.019026279449464667,1.1225657463073713,2.245131015777586,1.7694673538207972,-0.26637172698974965,1,-0.03546096769609508,-2.6000140345952776,10.502644538879396,-6.0000438582751165,10.3884859085083,-1.0000035802449245,10.502644538879396,-0.03546096769609508
688,2002-02-13,10.122115135192873,10.845123291015623,10.007955551147461,10.845123291015623,16792204.0,-0.05673754831375222,1.3157905844519928,-9.50000626542835,31.159424895816898,30.78488548151973,0.4313702156141517,1.5380003966675808,2.334088580852905,1.1828636479481691,11.665193673601644,0.8371677398681623,-1.221819009570023,-1.2899984359741197,-3.291261531909111,0.7112646599608716,-2.2906299839416153,-0.289366888006624,-0.43000022888183764,11.538498611968102,-30.04857060008529,1.0006315479674956,2,0.3424773216247541,1.731414318084715,2.85397958755493,2.378315925598141,-0.1902666091918963,2,0.06390977337349346,1.2499996084113247,10.730963706970217,-2.6000140345952776,10.502644538879396,-6.0000438582751165,10.3884859085083,0.06390977337349346
689,2002-02-14,10.236273765563963,10.274327278137207,9.437159538269043,9.89379596710205,19176116.0,0.011278139879498106,2.9999908866804277,-0.4736845576412456,24.603169867403665,30.74079523358883,0.1811599609930319,1.2859777269133623,2.128303919331877,1.1068966764750936,12.774411929632713,0.8371677398681641,-1.354804192623277,-1.0464593887329112,-2.9973689966440986,0.9044502191782762,-2.021914192688506,-0.07100458477731664,0.7610616683959979,51.2194957954427,13.368375901900748,0.9754548039555939,2,1.7763568394002505e-15,1.4269900321960467,2.863493442535402,2.264157295227051,-0.5327425003051758,3,0.0483271503611451,1.3157905844519928,10.122115135192873,1.2499996084113247,10.730963706970217,-2.6000140345952776,10.502644538879396,0.0483271503611451
690,2002-02-15,10.274327278137207,10.502644538879396,9.779637336730957,10.084061622619627,13517072.0,0.003717516104469576,1.2352975864041305,0.5555561743624667,23.387108183653723,30.2529432713276,0.11992515190521402,1.14162004043345,2.002084402784,1.1027830283083482,14.044354467985286,0.7230072021484393,-1.384129679775615,-0.9037599563598633,-2.8341501024411873,1.0266301897214607,-1.8689550294005244,0.06143511668079782,0.6918046379089358,53.65854851240523,19.515035556528375,0.965195073040662,2,-0.05707979202270508,1.3889365196228027,2.825439929962158,2.226103782653807,-0.49468994140625,4,0.06296296261918122,2.9999908866804277,10.236273765563963,1.3157905844519928,10.122115135192873,1.2499996084113247,10.730963706970217,0.06296296261918122
691,2002-02-18,9.665477752685547,10.198221206665039,9.513265609741213,10.007955551147461,6028338.0,-0.05925930807627999,-1.117648446322276,-1.7999979950678502,21.32353347670093,29.55709113267558,0.634422947526776,1.6270978876111357,2.5519045673595624,1.7496677490837058,15.097046449190582,0.7610616683959943,-1.3610517259482613,-1.3813263893127434,-3.3497522051461477,0.5870994265206608,-2.3655392972294447,-0.3971134813960422,1.2700747158050536,14.634132923544113,-15.048182613432646,0.9842129079167018,2,0.5517697334289551,1.9787592887878418,3.3962364196777344,3.1203513145446777,-0.532742500305174,0,0.11811025331258418,1.2352975864041305,10.274327278137207,2.9999908866804277,10.236273765563963,1.3157905844519928,10.122115135192873,0.11811025331258418
692,2002-02-19,9.208841323852539,9.741583824157717,9.170787811279297,9.551319122314453,7295175.0,-0.04724406185779406,-1.7272656851621573,1.0,23.2000044910543,29.182265408312826,1.0659493074764068,1.9594188506363022,2.9540291948147654,2.2445005741947757,16.607519944146247,0.5707960128784197,-1.289004837017373,-1.6952638149261468,-3.7647606813118504,0.3742330514595569,-2.7300122481189977,-0.6605153817332958,1.6967432860336302,2.272753162898683,-26.9663813233825,1.0347484331928516,2,0.8752202987670898,1.9787592887878418,3.738713502883911,3.8053059577941895,0.6088485717773438,1,0.16115706330770885,-1.117648446322276,9.665477752685547,1.2352975864041305,10.274327278137207,2.9999908866804277,10.236273765563963,0.16115706330770885
693,2002-02-20,9.132735252380373,9.475213050842283,8.942469596862793,9.170787811279297,13514263.0,-0.008264456818800614,-1.545456202425507,0.11110956409384802,25.663724468681124,28.465259218608814,1.076272495766604,1.9307170005378946,2.9687081566531397,2.3551026905530517,17.698437327871893,0.5327434539794904,-1.2497159895540424,-1.6419894695281965,-3.817455653085565,0.5334767140291721,-2.7297225613068807,-0.5542563777495122,1.7034574855615219,12.195148787074617,-19.656882196539655,1.0877330917786838,2,0.8371672630310041,1.940706253051756,3.8909258842468244,4.014597892761229,1.027432441711424,2,0.14583327894597153,-1.7272656851621573,9.208841323852539,-1.117648446322276,9.665477752685547,1.2352975864041305,10.274327278137207,0.14583327894597153
694,2002-02-21,9.056629180908203,9.58937168121338,8.561939239501951,9.322999954223633,16295260.0,-0.008333327241949018,1.5714282304530653,7.000075186085889,30.208348833730525,28.27906987010599,1.034476755754433,1.862556409263238,2.9873700652936606,2.472296055383403,18.966981133222454,1.0274324417114293,-1.165697677542564,-1.565883302688599,-3.7763803418482453,0.6446137364710474,-2.6711318222684213,-0.4606347831087767,1.6659401685689463,25.49021438571546,-9.470023243756728,1.1052485195798232,2,0.7230081558227539,1.8265471458435059,3.986058473587036,4.090703964233398,1.1035385131835938,3,0.09663853157836866,-1.545456202425507,9.132735252380373,-1.7272656851621573,9.208841323852539,-1.117648446322276,9.665477752685547,0.09663853157836866
695,2002-02-22,8.561939239501951,8.904417037963867,7.876984119415282,8.904417037963867,28329313.0,-0.05462186112787759,4.999997215368941,1.2857183774301022,23.076911954865864,26.974859923304603,1.3888791751787046,2.1434657172566904,3.423816867776429,3.009259401860655,20.576897575363027,1.1796450614929208,-1.10365229269798,-1.8550867080688498,-4.027271294194831,0.3170978780571314,-2.9411790011318413,-0.7689944150058583,1.9877797011771818,29.508193016949257,-8.018404330110663,1.0860922930629906,2,0.8752205371856707,1.9787595272064227,4.433182001113893,4.58539390563965,1.5982284545898455,4,0.133333348184709,1.5714282304530653,9.056629180908203,-1.545456202425507,9.132735252380373,-1.7272656851621573,9.208841323852539,0.133333348184709
696,2002-02-25,8.371673583984375,8.752203941345215,8.181407928466799,8.676097869873049,10332940.0,-0.022222261825890266,1.5000020884761982,0.8888876512750832,25.806441181392643,25.38096303925552,1.3913984255734277,2.093408189048324,3.553654368867228,3.2441592373065795,22.036254229252968,0.5707960128784162,-1.110687414381129,-1.824644613265992,-3.8771314243793356,0.2278421978473517,-2.8508880188226637,-0.7984012077093201,1.9107718745683737,26.5305986754635,-13.719695565864804,1.0262434055566716,2,0.9893801212310773,2.169025182723999,4.575881481170654,4.775659561157227,1.2176980972290057,0,0.16818187410461394,4.999997215368941,8.561939239501951,1.5714282304530653,9.056629180908203,-1.545456202425507,9.132735252380373,0.16818187410461394
697,2002-02-26,8.676097869873049,9.018575668334961,8.523885726928711,8.599991798400879,13816544.0,0.036363611509060645,-3.3333375102857454,-0.2500000000000044,28.12497960472993,25.043802451356967,0.8547211929302865,1.557129467640003,3.200907504564105,2.978086099994682,23.636301299428464,0.6469020843505859,-1.106513175818586,-1.3223443508148183,-3.134460265202094,0.4897715635724573,-2.228402308008457,-0.4162863936211796,1.365801454765954,46.66664067675511,4.798019329529097,0.9060579571936378,2,0.5137164592742902,1.8646008968353254,4.204864263534544,4.471235275268553,2.130971908569334,1,0.052631654155603336,1.5000020884761982,8.371673583984375,4.999997215368941,8.561939239501951,1.5714282304530653,9.056629180908203,0.052631654155603336
698,2002-02-27,9.437159538269043,9.475213050842283,8.599991798400879,8.676097869873049,9860312.0,0.08771935031285327,1.090907744621716,10.00001253085698,37.27273597182881,26.451532018515316,-0.015331462854121014,0.6463908352571046,2.417771830773402,2.255329677236908,24.756351081320435,0.8752212524414045,-1.120273571290678,-0.4452208042144772,-2.0704216362876515,1.1799800278586972,-1.2578212202510652,0.3673796118221109,0.3882482658475883,91.11111606157039,48.483139494086146,0.8126004160365874,2,-0.2473452091217041,1.103539228439331,3.4057493209838867,3.7101736068725586,2.0548658370971697,2,0.04032255212150804,-3.3333375102857454,8.676097869873049,1.5000020884761982,8.371673583984375,4.999997215368941,8.561939239501951,0.04032255212150804
699,2002-02-28,9.246893882751463,9.361054420471193,8.866363525390625,9.170787811279297,13148166.0,-0.020161326588368556,2.2499788543771175,0.09999987469158256,36.60714365630395,27.920424848809784,0.02216226173445257,0.7176037728470792,2.5918846991560667,2.4716386965555444,25.810091984532217,0.570796012878418,-1.2004007914534895,-0.5365484714508071,-2.0548407699430697,0.9817438270414556,-1.2956946206969384,0.22259767779532424,0.3836715528950325,85.71423883016794,42.537258745939894,0.7591461492461313,2,-0.20929121971130193,1.293804883956911,3.491369009017946,3.9384922981262207,1.978759765625,3,0.09876546902348404,1.090907744621716,9.437159538269043,-3.3333375102857454,8.676097869873049,1.5000020884761982,8.371673583984375,0.09876546902348404
700,2002-03-01,10.046009063720703,10.046009063720703,9.056629180908203,9.208841323852539,12281287.0,0.08641984985464757,1.3636359493936212,11.000012530857493,45.38463036230906,30.593880058321798,-0.9082589028981065,-0.12382396426549747,1.7610344685205792,1.7071236834392174,25.725882192474558,0.9893798828125,-1.1613392093433017,0.2853984832763672,-1.2007493693266529,1.7715463358793873,-0.45767544302514196,1.0284724095778763,-2.169024944305421,100.0,58.13271182610299,0.74307392630151,3,-1.08451247215271,0.4946897029876709,2.6827404499053955,3.1393771171569806,1.0654850006103533,4,0.01136358026824369,2.2499788543771175,9.246893882751463,1.090907744621716,9.437159538269043,-3.3333375102857454,8.676097869873049,0.01136358026824369
701,2002-03-04,10.88317584991455,10.88317584991455,10.274327278137207,10.312379837036133,11988634.0,0.0833332700462237,1.1333315511684596,0.6818179746968106,51.36986183797648,33.723864207979815,-1.737217256151668,-0.9971290670129136,0.9012062758811705,0.9188904016851254,25.274928003374942,0.8371667861938477,-1.0829105523704214,1.1130520343780521,-0.4004087429913099,2.626512811747414,0.3563216456933702,1.869782423062734,-2.96281123161316,100.0,60.35558420295574,0.7567303886846815,3,-1.5030958652496338,-0.34247708320617676,1.7028748989105225,2.302210330963133,0.41858386993408203,0,-0.06643356367603215,1.3636359493936212,10.046009063720703,2.2499788543771175,9.246893882751463,1.090907744621716,9.437159538269043,-0.06643356367603215
702,2002-03-05,10.350433349609377,10.88317584991455,10.236273765563963,10.807069778442383,9048824.0,-0.0489510146350669,1.1250015663571604,-0.7999993316881693,52.08333152042154,36.65937610261764,-1.146027339709013,-0.46736975400379954,1.4046296262318023,1.4979653173819223,24.26609012554476,0.6469020843505877,-1.0158412504928442,0.5669909477233901,-0.9627032945693035,2.0966851900160837,-0.19785617342295758,1.3318380688697378,-2.31155628204346,76.66668615909505,32.084571099469315,0.764847121146347,3,-0.9703533649444598,0.0570795536041242,2.3117234706878644,2.834952831268307,1.065485954284668,1,-0.07352944970412456,1.1333315511684596,10.88317584991455,1.3636359493936212,10.046009063720703,2.2499788543771175,9.246893882751463,-0.07352944970412456
703,2002-03-06,10.57875156402588,10.57875156402588,10.274327278137207,10.274327278137207,5379740.0,0.022058807269660807,-1.0000000000000118,-0.6666666666666732,53.06122588153223,39.198584663484496,-1.2825289291567898,-0.7080120390017353,1.1490408421013765,1.3104863564688767,23.037892286689964,0.30442428588867365,-0.8669784804788208,0.7800879478454608,-0.7760033936861461,2.3361792893770676,0.0020422770796582057,1.5581336186112633,-2.426102545166019,84.90567108367259,39.462733193361295,0.7780456707658034,3,-1.1986715793609637,-0.7039816379547137,2.0834052562713605,2.606634616851803,0.6469020843505824,2,0.021582718247484145,1.1250015663571604,10.350433349609377,1.1333315511684596,10.88317584991455,1.3636359493936212,10.046009063720703,0.021582718247484145
704,2002-03-07,11.225653648376463,11.225653648376463,10.730963706970217,10.730963706970217,10473233.0,0.06115108010953185,1.0,1.6250015663571333,57.668709015290695,43.042117670198365,-1.7761832974878118,-1.368114789670205,0.4842764882315045,0.7061694439275303,22.439086285342118,0.6469020843505824,-0.6847100624213525,1.3908395767211896,-0.2645389332779242,3.0462180867203035,0.5631503217216327,2.2185288317207466,-2.9637835562744144,100.0,53.29965655597022,0.8276892549995571,3,-1.5221228599548322,-1.4079630374908447,1.2842910289764422,1.9597325325012207,0.1522121429443377,3,0.023728838901801774,-1.0000000000000118,10.57875156402588,1.1250015663571604,10.350433349609377,1.1333315511684596,10.88317584991455,0.023728838901801774
705,2002-03-08,11.149547576904297,11.339813232421875,10.807069778442383,11.187601089477539,6269171.0,-0.006779656121242761,2.1111123487249173,-0.07692396668723066,63.087251031398104,47.18442987575453,-1.4465441160195311,-1.2986509663792454,0.5388141481542874,0.8272808611148932,22.26861183371596,0.5327434539794922,-0.513971645680483,1.276680421829223,-0.46502663540168676,3.0183874790601326,0.40582689321376897,2.147533950444677,-2.709850471425783,82.75859982975344,30.68012282100338,0.8708535286154545,3,-1.217698097229004,-1.5411489009857178,1.3033177852630615,2.016812324523926,0.4185838699340838,4,0.006825933603782808,1.0,11.225653648376463,-1.0000000000000118,10.57875156402588,1.1250015663571604,10.350433349609377,0.006825933603782808
706,2002-03-11,10.95928192138672,11.263707160949707,10.769017219543457,11.149547576904297,3788434.0,-0.017064876776856974,1.3636305642511812,4.999949877199091,66.19717762986284,51.414674100769304,-0.9505905328738891,-1.1303760936296445,0.704855794658874,1.058256789115708,22.069354834796044,0.49468994140625,-0.3692542431702357,1.063582897186281,-0.7242463130773356,2.8514121074498977,0.16966829205447276,1.9574975023180894,-2.2875755257527377,65.51719965950701,6.843743959472469,0.8939146051318082,3,-0.9893794059753436,-1.3508832454681414,1.0940258502960187,1.807520389556883,1.0274333953857404,0,0.013888879220024242,2.1111123487249173,11.149547576904297,1.0,11.225653648376463,-1.0000000000000118,10.57875156402588,0.013888879220024242
707,2002-03-12,10.350433349609377,11.225653648376463,10.122115135192873,10.769017219543457,14466079.0,-0.05555551688009719,-1.5217388461810892,2.1999969926018115,60.256410050446306,53.968415665060135,-0.08857535628221669,-0.5813012317892294,1.2819060372344975,1.6852453407429167,22.111994940254775,1.1035385131835902,-0.14406898489358255,0.4737608432769793,-1.284495419278274,2.2320171058322327,-0.40536728800064736,1.352888974554606,-1.465278407032363,18.749985315413202,-43.91060283602917,0.879128131277627,3,-0.24734497070312678,-0.7420346736907977,1.7028744220733625,2.4163689613342267,1.5601758956909162,1,0.09191174302621441,1.3636305642511812,10.95928192138672,2.1111123487249173,11.149547576904297,1.0,11.225653648376463,0.09191174302621441
708,2002-03-13,10.769017219543457,11.149547576904297,10.3884859085083,10.3884859085083,12746119.0,0.04044119273033897,-2.9999949876696674,-0.9090921518191405,63.636363636363654,56.97166232951121,-0.3334311880979097,-1.0002175806474938,0.828371671247961,1.2783056712725323,21.81557556847086,0.7991142272949201,0.10030037277761039,0.8599996089935296,-0.9405600724544989,2.660559290441558,-0.04028023173048467,1.7602794497175438,-1.6874896137788546,53.1249975525688,-13.649260880304752,0.9002798407240139,3,-0.570796012878418,-1.160618543624878,1.0179193019866943,1.5792021751403809,0.6469020843505877,2,0.06007067043932279,-1.5217388461810892,10.350433349609377,1.3636305642511812,10.95928192138672,2.1111123487249173,11.149547576904297,0.06007067043932279
709,2002-03-14,10.730963706970217,10.88317584991455,10.3884859085083,10.540699005126953,10170096.0,-0.003533610523361541,1.0000038556520967,0.4999974938348384,68.62744648386926,59.55419745412902,-0.07009513336658024,-0.9730939413122766,0.7996431453928192,1.3430903040777853,20.916957380054058,0.49468994140625,0.3359528881780083,0.7972115993499767,-1.0355794806087086,2.630002679308662,-0.11918394062936599,1.7136071393293193,-1.4687732510730331,49.99996084110188,-20.60054868617263,0.9163955399793428,3,4.7683715642676816e-07,-1.1225650310516375,0.9608399868011457,1.5221228599548322,0.3424768447875959,3,0.0460993024405556,-2.9999949876696674,10.769017219543457,-1.5217388461810892,10.350433349609377,1.3636305642511812,10.95928192138672,0.0460993024405556
710,2002-03-15,10.921229362487793,10.921229362487793,10.654857635498047,10.807069778442383,6355008.0,0.017730528283679714,3.6666555281734263,0.6000040098843593,71.89542558602184,61.834815648356276,-0.13762779559546168,-1.1725264406016649,0.5250281771960346,1.1639207612155875,20.324048969912447,0.2663717269897461,0.5042446086458359,0.9551321506500248,-0.9251830913944588,2.8354473926945083,0.014974529627783895,1.8952897716722656,-1.4928290844686334,69.99998329220426,-5.919987650586648,0.9401576210222413,3,-0.19026517868041992,-1.3128306865692139,0.7705743312835693,1.3318572044372559,-0.5707960128784162,4,0.04181181565524672,1.0000038556520967,10.730963706970217,-2.9999949876696674,10.769017219543457,-1.5217388461810892,10.350433349609377,0.04181181565524672
711,2002-03-18,10.807069778442383,10.845123291015623,10.426539421081543,10.654857635498047,5046931.0,-0.010452997575302714,2.6666555281734676,1.3333277640867132,68.91891663059818,63.70543621615367,-0.03955924062931082,-1.0207930936026681,0.5628135456180683,1.292878457184388,19.53604875615357,0.49468994140625,0.7050630210184661,0.7838929653167721,-1.1270578520764278,2.694843782709972,-0.17158244337982786,1.739368374013372,-1.2257564640710061,62.068938697344535,-16.82635230689111,0.9554754086965996,3,-0.07610559463500977,-1.1986711025238037,0.818140983581543,1.446016788482666,-0.6469020843505859,0,0.07042257374095429,3.6666555281734263,10.921229362487793,1.0000038556520967,10.730963706970217,-2.9999949876696674,10.769017219543457,0.07042257374095429
712,2002-03-19,10.692911148071287,11.035387992858887,10.654857635498047,10.769017219543457,5129078.0,-0.010563328701626018,-3.999968673053187,-0.5000000000000117,62.59542335225587,64.76479149067852,0.14336512429819415,-0.8324301104674845,0.6026037900269916,1.4298279999279426,18.268713221353455,0.38053035736083984,0.8143576246520308,0.5955308437347391,-1.2974484568450784,2.4885101443145565,-0.35095880655516964,1.5420204940246478,-0.9709178402558702,40.00007518504896,-35.807106293936776,0.9464896502899088,3,0.03805303573608576,-1.0845124721527082,0.6659281253814715,1.5601754188537615,0.15221214294433594,1,0.12099643874199217,2.6666555281734676,10.807069778442383,3.6666555281734263,10.921229362487793,1.0000038556520967,10.730963706970217,0.12099643874199217
713,2002-03-20,10.464591979980467,10.730963706970217,10.350433349609377,10.654857635498047,3951681.0,-0.021352386167727833,1.2222191281876833,2.500006265428583,62.12121010753177,65.25951383426087,0.3953646006898861,-0.5261938076456563,0.7425541316042565,1.6731582025068512,16.877198449860153,0.38053035736083984,0.8216770538449598,0.30061883926391353,-1.542526226011617,2.143763904539444,-0.6209536933738509,1.222191371901678,-0.6131730781965334,16.66659705079266,-55.496139177330406,0.9215725326377651,3,0.2663722038269061,-0.8561933040618879,0.818141460418703,1.7884945869445819,0.9132738113403338,2,0.13818190600131985,-3.999968673053187,10.692911148071287,2.6666555281734676,10.807069778442383,3.6666555281734263,10.921229362487793,0.13818190600131985
714,2002-03-21,9.931848526000977,10.502644538879396,9.779637336730957,10.274327278137207,11447974.0,-0.05090914724612938,-1.2352942910846625,1.8000030073981828,48.79998604564997,63.67203994695552,0.8105159806778257,0.07955990137911151,1.1801429952090459,2.2143216178802483,15.336424172877706,0.7230072021484393,0.8518320426561878,-0.27588558197021484,-2.048543026342296,1.4967718624018662,-1.1622143041562563,0.6104431402158266,1.4079647064208984,12.121131573951017,-54.18557949040934,0.8863287221860406,3,0.5898237228393555,-0.32344985008239746,1.2272124290466309,2.3212380409240723,0.6469030380249041,3,0.1494254341483221,1.2222191281876833,10.464591979980467,-3.999968673053187,10.692911148071287,2.6666555281734676,10.807069778442383,0.1494254341483221
715,2002-03-22,9.703531265258787,10.236273765563963,9.208841323852539,9.931848526000977,17478603.0,-0.022988395377201765,1.4545437975744906,0.6666610974200516,35.779822209121605,60.29233378909539,0.9075875219107097,0.4192844495278383,1.307463982144446,2.4437406673576323,13.396405987238074,1.027432441711424,0.8527902066982129,-0.5612824440002466,-2.177412429100963,1.0548475411004699,-1.3693474365506049,0.2467825485501116,1.6050784492492696,27.08334529855525,-33.51717230444108,0.8080649925503586,3,0.5137162208557147,-0.09513258934020818,1.2462375164032,2.4353961944580096,1.2557506561279332,4,0.14117636652582988,-1.2352942910846625,9.931848526000977,1.2222191281876833,10.464591979980467,-3.999968673053187,10.692911148071287,0.14117636652582988
716,2002-03-25,9.779637336730957,10.084061622619627,9.703531265258787,10.046009063720703,11107800.0,0.007843131473657339,1.222225316265377,1.1666736282830892,42.2680417698308,58.29362620236032,0.7225337585835145,0.4786062268480684,1.1475649485114516,2.3655445324047264,11.351546808195788,0.38053035736083984,0.7641499099463918,-0.5555745601654056,-1.9289078155089907,0.8177586951781795,-1.2422411878371982,0.1310920675063869,1.4449816421508785,31.250009789727105,-26.189756998334897,0.6866666276717922,3,0.39955711364746094,-0.17123866081237793,1.1606183052062988,2.35929012298584,1.2557506561279297,0,0.058365764825919486,1.4545437975744906,9.703531265258787,-1.2352942910846625,9.931848526000977,1.2222191281876833,10.464591979980467,0.058365764825919486
717,2002-03-26,9.132735252380373,9.513265609741213,8.942469596862793,9.132735252380373,20411654.0,-0.06614786030161979,-1.9999949876696488,-0.0,32.40741213440674,54.82374270214289,1.3170414334169411,1.22423991558472,1.7026561179916104,3.0053584335135035,9.953975452614685,0.8371677398681641,0.6213963273039784,-1.2253085136413553,-2.493674634999282,0.04305760771657141,-1.8594915743203195,-0.591125452962391,2.01125262030029,10.638316024767441,-41.53739670831139,0.6341830606789636,3,0.856193542480467,0.47566342353820623,1.7980070114135724,2.930086135864256,1.9026527404785138,1,0.11249996997817635,1.222225316265377,9.779637336730957,1.4545437975744906,9.703531265258787,-1.2352942910846625,9.931848526000977,0.11249996997817635
718,2002-03-27,9.817689895629883,9.931848526000977,9.018575668334961,9.132735252380373,14026775.0,0.07499994517753938,1.000002088478387,100.0,33.027519349812266,50.86819524280323,0.5397054565890702,0.600018633173871,0.9503581273195678,2.3154038363924485,9.015282052094312,0.9132728576660156,0.4809926141653822,-0.5593803882598873,-1.7801040141448947,0.66134323762512,-1.169742201202391,0.05098142468261635,1.1942068805017083,56.0975743935372,9.559407734198132,0.6103618129425036,3,0.17123889923095703,-0.2092912197113037,0.8181412220001221,1.883626937866211,1.331857681274414,2,0.10465123733874293,-1.9999949876696488,9.132735252380373,1.222225316265377,9.779637336730957,1.4545437975744906,9.703531265258787,0.10465123733874293
719,2002-03-28,10.160167694091797,10.350433349609377,9.779637336730957,9.855743408203123,10422098.0,0.03488374577958098,-1.5000020884762137,0.4444444444444482,38.79310233078062,47.1901593255542,0.12040758495657755,0.3472740556716616,0.5345408894620309,1.9595376334406787,7.7953971746246244,0.5707960128784197,0.4207121540531009,-0.2625662803649895,-1.3681819834979887,0.8430494227680096,-0.81537413193149,0.29024157120151095,0.7275634512836664,86.48646634926365,42.69045496453961,0.5528078515664999,3,-0.17123889923095703,-0.5517690181732178,0.36150431632995605,1.426990032196045,1.0274333953857422,3,0.11985019675778608,1.000002088478387,9.817689895629883,-1.9999949876696488,9.132735252380373,1.222225316265377,9.779637336730957,0.11985019675778608
720,2002-03-29,10.160167694091797,10.160167694091797,10.160167694091797,10.160167694091797,0.0,0.0,1.0,0.0,40.54054237119753,44.037006630065235,0.0012269380067824187,0.37551805195849397,0.47441035886277483,1.9508740950716401,7.596790328086536,0.0,0.29286094316878675,-0.2682742118835453,-1.3668571918018149,0.8303087680347243,-0.8175657018426801,0.2810172780755895,0.6108477583729055,86.48646634926365,43.561040668676426,0.5492914899591349,3,-0.17123889923095703,-0.5517690181732178,0.17123913764953613,1.236724853515625,0.8752202987670898,4,0.04119851980174438,-1.5000020884762137,10.160167694091797,1.000002088478387,9.817689895629883,-1.9999949876696488,9.132735252380373,0.04119851980174438
721,2002-04-01,10.160167694091797,10.160167694091797,10.160167694091797,10.160167694091797,0.0,0.0,1.0,0.0,47.36841688725348,42.34511702284274,-0.1119600239779377,0.33579101675796963,0.41549356850881125,1.9494137845212123,8.42520078474853,0.0,0.13040845803133294,-0.23212380409240652,-1.3151753148673002,0.8509277066824872,-0.7736495594798534,0.30940195129504033,0.5011350070367904,86.48646634926365,38.829872486464055,0.5415257553874467,4,-0.32345104217529297,-0.39955711364746094,-0.17123842239379883,0.89424729347229,0.6469020843505859,0,0.07865167695604214,1.0,10.160167694091797,-1.5000020884762137,10.160167694091797,1.000002088478387,9.817689895629883,0.07865167695604214
722,2002-04-02,9.58937168121338,10.122115135192873,9.513265609741213,10.007955551147461,11969192.0,-0.05617978266346313,-1.133334892727611,-100.0,34.343429229325125,39.25869692526424,0.3194282490727254,0.8924006108458897,0.926885859488074,2.4984027378252858,9.573688915395792,0.6469020843505842,-0.09635173071936798,-0.764866733551024,-1.9060314309165332,0.3762979638144852,-1.3354490822337794,-0.1942843848682685,0.9688010336592594,42.857132627882706,-3.9380582388973693,0.5705823486827549,4,0.13318538665771307,0.3424777984619123,0.3615045547485334,1.4650433063507062,1.5221223831176758,1,0.15079364526858519,1.0,10.160167694091797,1.0,10.160167694091797,-1.5000020884762137,10.160167694091797,0.15079364526858519
723,2002-04-03,10.807069778442383,10.845123291015623,10.007955551147461,10.046009063720703,38127477.0,0.1269841380342578,1.0000000000000042,-1.8181797469681134,50.76923017605453,39.47750182864252,-0.9438348004452521,-0.32392313799312156,-0.3262502051771037,1.2615038647243146,10.391468097449538,1.2557516098022425,-0.272322203075694,0.4414154529571537,-0.7136888936918879,1.5965197996061953,-0.136136720367368,1.0189676262816754,-1.8646001815795898,97.14282440922454,48.65646067786317,0.577552173324521,4,-0.9132733345031738,-0.8371672630310059,-0.9418132305145264,0.2473452091217041,0.4566373825073242,2,0.021126745648662792,-1.133334892727611,9.58937168121338,1.0,10.160167694091797,1.0,10.160167694091797,0.021126745648662792
724,2002-04-04,11.492025375366213,11.530077934265135,10.692911148071287,10.692911148071287,24069433.0,0.06338032519140002,-1.0952368449945726,1.0500006265428665,55.24475548986939,41.640272193170055,-1.5468760427430848,-1.0412869555645425,-1.0516826874135905,0.5550595452039033,10.172552334099326,0.8371667861938477,-0.3769554331759366,1.1130524635314956,-0.08899219428812621,2.3150971213511173,0.5120301346216838,1.7140747924413073,-2.511502704620364,98.11323252856933,50.18574696483615,0.6010223289098113,4,-1.2557516098022479,-1.2938046455383319,-1.6267688274383563,-0.4376103878021258,-0.4185848236084002,3,-0.029801343738418473,1.0000000000000042,10.807069778442383,-1.133334892727611,9.58937168121338,1.0,10.160167694091797,-0.029801343738418473
725,2002-04-05,11.225653648376463,11.682290077209473,11.073440551757812,11.56813144683838,12407319.0,-0.023178832128297633,1.1333384570659057,-0.42857176954693477,53.741497990375954,42.915100662119514,-1.1643264891286655,-0.8104746675082435,-0.8481189309948913,0.790884271472132,9.875524091009764,0.6088495254516602,-0.4732583601964251,0.8428754329681372,-0.36987457863822293,2.0556254445744973,0.23650042716495712,1.4492504387713172,-2.1431487670898424,78.94738230564973,31.45340208995774,0.60637500580318,4,-0.9132738113403303,-0.9132738113403303,-1.4365029335021955,-0.17123866081237615,0.07610607147216975,4,-0.0033897855831698243,-1.0952368449945726,11.492025375366213,1.0000000000000042,10.807069778442383,-1.133334892727611,9.58937168121338,-0.0033897855831698243
726,2002-04-08,11.111494064331056,11.149547576904297,10.807069778442383,11.073440551757812,5474076.0,-0.010169526659315475,4.999933169598851,-0.11111234872492147,53.741488828111954,45.28555362808676,-0.9402527907797573,-0.7213089299644988,-0.8030690630739912,0.8686621153519205,9.603241966351002,0.41858386993408025,-0.4499175840251688,0.7211052417755148,-0.5086687335407607,1.9508792170917904,0.10621825411737618,1.3359922294336535,-1.873002071289065,73.68420589811679,24.199563840510237,0.6148869876581381,4,-0.7610611915588397,-0.7991142272949237,-1.3603963851928729,-0.05707907676696955,0.2663717269897443,0,-0.006849310365603989,1.1333384570659057,11.225653648376463,-1.0952368449945726,11.492025375366213,1.0000000000000042,10.807069778442383,-0.006849310365603989
727,2002-04-09,11.301759719848633,11.453971862792967,11.149547576904297,11.225653648376463,8083316.0,0.017123318827874545,-1.6666666666666512,1.9999749385995222,57.534248691642325,48.00852355495677,-0.883383269373077,-0.8818628826864945,-1.056751451501711,0.6536885384461453,10.16309799124465,0.3424777984619105,-0.3315863643360899,0.8638045787811279,-0.43131854267457115,2.158927700236827,0.2162430180532784,1.5113661395089775,-1.9166398417565915,77.27274021782034,22.660422860584717,0.6475615607278492,4,-0.703981876373291,-0.9893798828125,-1.3413703441619873,-0.2473447322845459,0.26637172698974787,1,-0.04377105456749841,4.999933169598851,11.111494064331056,1.1333384570659057,11.225653648376463,-1.0952368449945726,11.492025375366213,-0.04377105456749841
728,2002-04-10,11.415919303894045,11.415919303894045,11.111494064331056,11.187601089477539,6401138.0,0.010101045047429258,1.6666750205714491,2.9999999999999534,64.44445558297492,50.85867391631169,-0.8347784254627779,-0.9961462040614766,-1.206093456835534,0.5109808135189251,10.735456087941968,0.3044252395629883,-0.24383520976310713,0.9456190586090099,-0.41497455892437607,2.306212676142396,0.2653222498423169,1.6259158673757028,-1.8929692138549576,73.07697127252806,12.549078354849911,0.680296808766693,4,-0.818141460418703,-1.103539466857912,-1.5221228599548358,-0.36150431632995783,0.0,2,-0.026666730156295615,-1.6666666666666512,11.301759719848633,4.999933169598851,11.111494064331056,1.1333384570659057,11.225653648376463,-0.026666730156295615
729,2002-04-11,11.225653648376463,11.64423656463623,11.149547576904297,11.492025375366213,7319924.0,-0.01666669590531189,-1.3636313927234534,-1.1666687551428792,64.92536573697161,53.568098734731024,-0.5335922094066117,-0.8083646661898793,-1.0367719700237377,0.6567197527426494,11.441419247964953,0.4946889877319336,-0.04382908495882276,0.7306189060211157,-0.6673983838909745,2.128636195933206,0.03161026106507059,1.4296275509771608,-1.5731431591071523,47.826115381891086,-16.232832535271413,0.6990086449560449,4,-0.6278758049011213,-0.9132738113403303,-1.598228693008421,-0.17123866081237615,0.3044242858886719,3,0.0033898705380730476,1.6666750205714491,11.415919303894045,-1.6666666666666512,11.301759719848633,4.999933169598851,11.111494064331056,0.0033898705380730476
730,2002-04-12,11.3778657913208,11.3778657913208,10.88317584991455,11.035387992858887,6013130.0,0.013559312242485966,1.8888876512750825,-1.2857137742516236,65.44116861171155,55.57618225967081,-0.5530702066978481,-0.9745799159724484,-1.1852830760363346,0.46284434959575194,12.083532813424936,0.49468994140625,0.12257157992003442,0.8599992275238044,-0.5815621769863526,2.3015606320339614,0.1392185252687259,1.580779929778883,-1.6035685267750797,68.18187514026016,-0.026059903493688807,0.7207807022550782,4,-0.780087947845459,-1.065485954284668,-1.6172550916671753,-0.32345080375671387,0.3044242858886719,4,-0.026755917598817902,-1.3636313927234534,11.225653648376463,1.6666750205714491,11.415919303894045,-1.6666666666666512,11.301759719848633,-0.026755917598817902
731,2002-04-15,11.56813144683838,11.94866180419922,11.415919303894045,11.606184005737305,10047109.0,0.016722438021963493,-2.1111154427715277,-0.11110956409384802,75.8064405294321,60.18318351523825,-0.5840300157053893,-1.1646157652112503,-1.3756942836525372,0.23706723967631937,12.701187308020872,0.5707960128784197,0.25458975144641727,1.0122117996215838,-0.49994446326972763,2.5243680625128952,0.256133668175929,1.7682899310672386,-1.6793546135328352,64.28574625215828,-10.74151793003574,0.7560781314456557,4,-0.5898227691650408,-1.1225657463073748,-1.7980073690414446,-0.5137164592742938,0.07610511779784979,0,-0.02302633992480685,1.8888876512750825,11.3778657913208,-1.3636313927234534,11.225653648376463,1.6666750205714491,11.415919303894045,-0.02302633992480685
732,2002-04-16,11.986715316772461,11.986715316772461,11.56813144683838,11.64423656463623,6862432.0,0.03618422489904205,1.444437018782274,-9.000150372171543,74.35896721889469,62.80426540888716,-0.7004481166455303,-1.561352601855523,-1.7699346825515576,-0.21616977136436333,13.6644571183504,0.41858386993408025,0.3971652377827386,1.3661054611206058,-0.2758536890554151,3.0080646112966267,0.5451258860325954,2.1870850362086163,-1.9331476857954222,100.0,21.645572847308458,0.8209795750880106,4,-0.6469020843505859,-1.522122859954834,-2.197564721107483,-0.932300329208374,-0.6849555969238281,1,-0.0507936919632791,-2.1111154427715277,11.56813144683838,1.8888876512750825,11.3778657913208,-1.3636313927234534,11.225653648376463,-0.0507936919632791
733,2002-04-17,11.910609245300293,12.138927459716795,11.720343589782715,12.024767875671387,8649118.0,-0.006349201550292616,1.4444438256375562,-0.33333054871002327,70.90908510969382,64.54474647775655,-0.5043844229499381,-1.4454700245831624,-1.676001358796384,-0.16700480566380094,14.292396252119746,0.41858386993408025,0.5132317749326027,1.2176985263824456,-0.5198951116975419,2.955292164462433,0.34890170734245096,2.08649534542244,-1.663726845743712,81.81820253031906,4.3068462580426825,0.8687968190399938,4,-0.4376106262207031,-1.369910717010498,-2.0548657178878784,-0.856194257736206,-0.6469020843505859,2,-0.02875401177291137,1.444437018782274,11.986715316772461,-2.1111154427715277,11.56813144683838,1.8888876512750825,11.3778657913208,-0.02875401177291137
734,2002-04-18,11.415919303894045,11.94866180419922,11.111494064331056,11.94866180419922,9523464.0,-0.04153355476769116,2.1428607231020673,4.666686159192675,63.41463166154262,65.61953910788617,-0.024166834699498096,-0.8789613354004171,-1.1762254199608293,0.3042775115717813,13.87987753075152,0.8371677398681641,0.7381176558434213,0.6488050460815451,-1.078666656267428,2.3762767484305183,-0.21493080509294238,1.5125408972560326,-0.9419914971182379,42.42427004042546,-32.54928153191836,0.8637358511744869,4,0.0570793151855451,-0.8752207756042498,-1.5126093626022357,-0.36150431632995783,-0.1522121429443377,3,0.0,1.4444438256375562,11.910609245300293,1.444437018782274,11.986715316772461,-2.1111154427715277,11.56813144683838,0.0
735,2002-04-19,11.073440551757812,11.339813232421875,10.61680507659912,11.301759719848633,9051688.0,-0.030000102752952285,3.7499733720952206,0.42857321869389087,59.09089528282291,66.21391760285405,0.32905333704286477,-0.4517517960958912,-0.8288552042491624,0.6211195034774679,12.897866810603393,0.7991142272949254,0.7990398625568211,0.23783082962036062,-1.4192780817785557,1.894939741019277,-0.5907236260790967,1.066385285319818,1.0654869079589826,29.999918549479116,-41.71967085427512,0.828554455699458,4,0.3044257164001447,-0.5327420234680176,-0.9037591218948364,-0.019025564193725586,0.3044252395629883,4,0.04123717288885742,2.1428607231020673,11.415919303894045,1.4444438256375562,11.910609245300293,1.444437018782274,11.986715316772461,0.04123717288885742
736,2002-04-22,10.350433349609377,11.035387992858887,10.160167694091797,11.035387992858887,10409194.0,-0.06529201098511916,1.5555569478730262,2.999987469195097,57.35294090547489,66.19377229327989,1.0423670468885327,0.3332989967553015,-0.11293733091876312,1.3213166061040997,12.049673872456653,0.9132728576660156,0.7610549106799063,-0.5137161731719946,-2.112898547448337,1.0854662011043477,-1.3133073603101657,0.28587501396617654,1.7580516624450642,9.615399444787267,-63.0388214155711,0.7995911871381712,4,0.7991142272949201,0.19026517868041815,-0.1807519197464007,0.7039816379547101,0.9132738113403303,0,0.12867642180898242,3.7499733720952206,11.073440551757812,2.1428607231020673,11.415919303894045,1.4444438256375562,11.910609245300293,0.12867642180898242
737,2002-04-23,10.160167694091797,10.61680507659912,10.084061622619627,10.198221206665039,10032053.0,-0.018382385460678385,-4.599995990135629,0.05555625171429103,42.20184076868073,63.72237064724721,1.1774943819260049,0.6371510056910346,0.060521390311183865,1.4758898404354284,10.412257353622918,0.5327434539794922,0.7441021931029272,-0.7553534507751465,-2.176441946311643,0.6657350447613499,-1.4658976985433938,-0.04480920300689917,1.8703846252441387,3.703700265886066,-63.13256252340813,0.7105442477682479,4,0.9513268470764142,0.38053083419799805,0.0095137357711792,0.89424729347229,1.0654859542846662,1,0.14606735983377805,1.5555569478730262,10.350433349609377,3.7499733720952206,11.073440551757812,2.1428607231020673,11.415919303894045,0.14606735983377805
738,2002-04-24,10.845123291015623,10.845123291015623,10.312379837036133,10.61680507659912,22147737.0,0.0674157767417689,3.666675020571475,-5.999924815798707,42.20184076868068,61.19753453965933,0.45042340045105966,0.034904337456820755,-0.6140004073784677,0.7473180552181375,9.285244003347652,0.6849555969238263,0.751079197148881,-0.12176952362060689,-1.4467943193863775,1.2032552721451637,-0.7842819215034922,0.5407428742622784,1.0686395865173335,40.81634636285747,-21.152165956398434,0.6625123978828853,4,0.2663712501525879,-0.3044247627258283,-0.6754418611526471,0.2092916965484637,0.07610607147216975,2,0.04210523168614411,-4.599995990135629,10.160167694091797,1.5555569478730262,10.350433349609377,3.7499733720952206,11.073440551757812,0.04210523168614411
739,2002-04-25,11.3778657913208,11.415919303894045,10.921229362487793,10.997335433959961,11874804.0,0.04912277030050127,1.1666642301161727,1.6666666666666667,51.72413569604503,59.673419771251936,-0.06532703038292276,-0.42365478985639804,-1.1335837086315639,0.16693086243477495,8.502092299429131,0.5707960128784215,0.730668529436139,0.3500880718231194,-0.9300011359457283,1.6301772795919671,-0.28995653206130356,0.9901326757075424,0.42611501091735704,97.14282440922429,35.78029060119132,0.6400446038844239,4,-0.26637125015258967,-0.8371672630310059,-1.2081843614578247,-0.4185831546783465,-0.6469020843505842,3,-0.010033395758471286,3.666675020571475,10.845123291015623,-4.599995990135629,10.160167694091797,1.5555569478730262,10.350433349609377,-0.010033395758471286
740,2002-04-26,10.57875156402588,11.56813144683838,10.57875156402588,11.453971862792967,13474429.0,-0.07023410558283227,-1.2608705127297188,-2.300001253085714,44.776125265041365,56.22560696409741,0.6800239009253986,0.43049845763636974,-0.33155151138145733,0.9157002673719976,7.808780238830862,0.9893798828125,0.6389791676558776,-0.46995534896850444,-1.7031456073569124,0.7632349094199036,-1.0865504781627084,0.14663978022569957,1.122034087435166,33.33333333333349,-25.37711898023234,0.616595129194204,4,0.5327429771423304,-0.03805303573608576,-0.5137161016464251,0.3805310726165736,0.26637172698974254,4,0.06474824489243969,1.1666642301161727,11.3778657913208,3.666675020571475,10.845123291015623,-4.599995990135629,10.160167694091797,0.06474824489243969
741,2002-04-29,10.95928192138672,11.187601089477539,10.198221206665039,10.426539421081543,26209273.0,0.035971197079140316,-1.00000192782419,-0.6086953205446062,46.76258863093581,53.15934267654642,0.22802504512083743,0.11900687877042948,-0.6850538976058989,0.5053623182878937,7.235880958462346,0.9893798828125,0.5634496882085624,-0.12938070297241033,-1.291064346995583,1.0323029410507623,-0.7102225249839957,0.4514611190391751,0.6445002883438402,58.97433425868815,2.5039921880184934,0.580841822011586,4,0.1522126197814906,-0.4185833930969256,-1.04645884037018,-0.07610583305359242,-0.38053035736083984,0,0.03819446136495741,-1.2608705127297188,10.57875156402588,1.1666642301161727,11.3778657913208,3.666675020571475,10.845123291015623,0.03819446136495741
742,2002-04-30,11.035387992858887,11.339813232421875,10.769017219543457,10.88317584991455,22320730.0,0.00694443961001201,-2.0000100247109125,0.28571428571428475,46.37680580385193,50.43353386478621,0.0031087654332146997,0.1652602149208846,-0.7179693713632247,0.4050569895690952,5.828091792957542,0.570796012878418,0.46922573348629015,-0.1255754470825199,-1.0501617178279918,0.7990108236629521,-0.5878685824552559,0.3367176882902161,0.532743453979494,61.111068568106816,6.462875049927348,0.46229313537273603,4,-0.01902627944946289,-0.4946894645690918,-1.1415914297103882,-0.1522119045257586,-0.4185829162597674,1,0.02068972728811791,-1.00000192782419,10.95928192138672,-1.2608705127297188,10.57875156402588,1.1666642301161727,11.3778657913208,0.02068972728811791
743,2002-05-01,11.035387992858887,11.035387992858887,11.035387992858887,11.035387992858887,0.0,0.0,1.0,0.0,48.12029763492992,48.734163417384806,-0.14985641315815101,0.1931449110523218,-0.6714347755587262,0.3781816475321804,5.469594547002297,0.0,0.30144740427186,-0.13699135780334437,-1.0487283843112944,0.7747456687046057,-0.5928598710573194,0.31887715545063067,0.4436992645263693,61.111068568106816,5.3686007957200275,0.4558685132539751,5,-0.2092914581298828,-0.4566364288330078,-1.2367242574691772,-0.17123866081237793,-0.6088485717773438,2,0.017241410600216334,-2.0000100247109125,11.035387992858887,-1.00000192782419,10.95928192138672,-1.2608705127297188,10.57875156402588,0.017241410600216334
744,2002-05-02,11.149547576904297,11.415919303894045,11.035387992858887,11.187601089477539,9765363.0,0.010344863644058844,-1.8571346737698478,-100.0,47.72727488478742,47.471538928714196,-0.3417087283602651,0.0548230094910771,-0.73432027537274,0.24057572532735882,5.793904879961016,0.380531311035158,0.10977475227992173,-0.0057078838348392225,-0.9049460506139635,0.893530282944285,-0.45532696722440136,0.4439111995547229,-1.0654859542846697,69.44443090803392,14.644450825848487,0.4496190833895621,5,-0.32345104217529297,-0.32345104217529297,-1.3508838415145874,-0.6088488101959229,-0.8752202987670898,3,-0.020477800811348867,1.0,11.035387992858887,-2.0000100247109125,11.035387992858887,-1.00000192782419,10.95928192138672,-0.020477800811348867
745,2002-05-03,11.187601089477539,11.453971862792967,11.149547576904297,11.187601089477539,9206216.0,0.0034130095692912477,-6.999899754398229,-0.0,46.09375382411038,46.220518141895916,-0.4043916951499149,0.014516809492514327,-0.7036525827309035,0.18209710684906355,5.930949901972632,0.3044242858886701,-0.06272831264129053,0.034248256683349965,-0.8645236560517588,0.9330201694184588,-0.41513769968420533,0.48363421305090526,-1.0769023132324236,78.78792481488524,24.147347067342153,0.4493859563675548,5,-0.36150455474853516,-0.36150455474853516,-1.3889373540878296,-0.646902322769165,-0.7991151809692383,4,-0.040816380460401924,-1.8571346737698478,11.149547576904297,1.0,11.035387992858887,-2.0000100247109125,11.035387992858887,-0.040816380460401924
746,2002-05-06,11.035387992858887,11.225653648376463,10.921229362487793,11.187601089477539,4496740.0,-0.013605516982708288,1.6666666666666925,-100.0,39.66941772176018,45.93913780334919,-0.16181679217154965,0.16942225449258785,-0.4769363588053288,0.3134002169893808,6.231278148496662,0.3044242858886701,-0.1817524476635608,-0.11415953636169363,-1.0143210374368845,0.7860019647134973,-0.56424028689929,0.3359212141759027,-0.8709582931518565,38.88881927301546,-9.600424618240751,0.4500807505375958,5,-0.15221166610717773,-0.2092914581298828,-1.2367242574691772,-0.4946892261505127,-0.4946889877319336,0,-0.017241324180571227,-6.999899754398229,11.187601089477539,-1.8571346737698478,11.149547576904297,1.0,11.035387992858887,-0.017241324180571227
747,2002-05-07,10.807069778442383,10.921229362487793,10.61680507659912,10.730963706970217,8783433.0,-0.02068964086847247,-1.0000062654482342,-0.499996867305307,38.39999775447285,45.51671080177054,0.18764775805386869,0.37816818950009434,-0.18504600769933077,0.5241293064113908,6.599557271904502,0.4185829162597674,-0.2660517315811113,-0.31774325370788503,-1.227430014137699,0.591943506721929,-0.772586633922792,0.13710012650702197,-0.5910583922119148,22.72721576883096,-20.65609022816387,0.4548433802149069,5,0.07610654830932617,0.019026756286621094,-1.008406162261963,-0.2663710117340088,-0.2663707733154297,1,-0.02112674564866268,1.6666666666666925,11.035387992858887,-6.999899754398229,11.187601089477539,-1.8571346737698478,11.149547576904297,-0.02112674564866268
748,2002-05-08,11.111494064331056,11.339813232421875,10.921229362487793,10.997335433959961,7807275.0,0.02816899419821728,-2.142866349217715,1.4999937345714405,46.66665970508658,44.95476902499738,-0.0838343466792324,0.052457264938743364,-0.44558504637233476,0.21282152445645863,6.817902066241969,0.5327434539794922,-0.2802178940404563,0.0019022941589366127,-0.8974036729901407,0.9012082613080139,-0.44775068941560114,0.45155527773347437,-0.8459642590380891,59.09085213246753,14.942383265683937,0.44965298357453837,5,-0.22831773757934748,-0.03805255889892756,-1.284290790557863,-0.5707952976226824,-0.9513263702392596,2,-0.04452047446255991,-1.0000062654482342,10.807069778442383,1.6666666666666925,11.035387992858887,-6.999899754398229,11.187601089477539,-0.04452047446255991
749,2002-05-09,11.263707160949707,11.415919303894045,11.149547576904297,11.149547576904297,4812511.0,0.01369870655893779,-3.6666555281734574,1.0000083539397024,52.173927256156844,45.77674702401021,-0.28378703554505336,-0.10198774973402536,-0.5451055783731551,0.05879334264403191,6.715087506193158,0.3044252395629883,-0.18252368520001205,0.15221271514892543,-0.7482873912508392,1.05271282154869,-0.2980373380509569,0.6024627683488077,-0.9506396733567399,77.27278423116947,30.040218119317757,0.45025005319988265,5,-0.4376106262207031,-0.15221261978149592,-1.331857681274414,-0.723008394241333,-1.4460172653198242,3,-0.07432435235626078,-2.142866349217715,11.111494064331056,-1.0000062654482342,10.807069778442383,1.6666666666666925,11.035387992858887,-0.07432435235626078
750,2002-05-10,11.073440551757812,11.415919303894045,10.95928192138672,11.225653648376463,6090607.0,-0.01689200602191898,-1.4000050123429169,-1.3333361179566279,59.40591922002114,47.181561533908585,-0.017846009670321905,0.06777770786015047,-0.3290327248027154,0.2339680788695766,7.077752768354115,0.4566373825073242,-0.13400637705679586,-0.022832632064819336,-0.9146241779858428,0.8689589138562042,-0.4687284050253311,0.4230631408956924,-0.7147368891568462,57.14270370388047,4.939002670496201,0.4458957729605121,5,-0.038052082061769354,0.038053989410398614,-0.8561933040618896,-0.5327417850494385,-0.8752193450927734,4,-0.0721648587794832,-3.6666555281734574,11.263707160949707,-2.142866349217715,11.111494064331056,-1.0000062654482342,10.807069778442383,-0.0721648587794832
751,2002-05-13,11.301759719848633,11.339813232421875,10.95928192138672,11.035387992858887,4284724.0,0.020618629505765984,1.2222185093911317,-1.749992168263317,64.70586934515327,49.218124149608734,-0.21509539646306308,-0.1913301600408026,-0.555349007777993,-0.008268513038597547,6.741243993353792,0.3805313110351545,-0.169295642363247,0.218805122375489,-0.6510000061691041,1.0886102509200821,-0.21609744189680669,0.6537076866477847,-0.8992453292399869,85.71423456796,26.24475142454442,0.43490256427229645,5,-0.26637125015258967,-0.1902651786804217,-0.9893798828125,-0.7610609531402588,-1.0654859542846697,0,-0.08080810723098297,-1.4000050123429169,11.073440551757812,-3.6666555281734574,11.263707160949707,-2.142866349217715,11.111494064331056,-0.08080810723098297
752,2002-05-14,11.3778657913208,11.720343589782715,11.225653648376463,11.225653648376463,8127995.0,0.006734001904013853,-5.50000626542849,0.5714275485032879,58.1395206518366,50.331371151487254,-0.26542430951799645,-0.33243244032357566,-0.6113520290915524,-0.09799074767065363,6.334485520341787,0.4946899414062518,-0.09868132566977827,0.32535367012023997,-0.4486065974683946,1.0993139377088745,-0.061626463674077314,0.7123338039145573,-0.9332931018247823,57.14282304530678,-4.492576161920908,0.38698013379431684,5,-0.2092914581298828,-0.26637125015258967,-1.046459436416626,-0.8371670246124268,-1.4460172653198242,1,-0.07357854289619503,1.2222185093911317,11.301759719848633,-1.4000050123429169,11.073440551757812,-3.6666555281734574,11.263707160949707,-0.07357854289619503
753,2002-05-15,11.56813144683838,11.796449661254885,11.453971862792967,11.492025375366213,7796693.0,0.016722438021963493,-3.4999780711370674,0.49999999999999417,53.246754514842074,50.94464666593777,-0.41591059129680197,-0.5793761331745877,-0.7862497541462599,-0.300904414820911,5.759244986858562,0.4185838699340838,-0.05848989849515007,0.5327432155609149,-0.17346786329789587,1.2389542944197256,0.1796376761315095,0.8858487549903202,-1.0470125033251598,72.72730379547842,14.939622751094909,0.3531055394294056,5,-0.36150407791137873,-0.45663690567016957,-1.1130526065826434,-1.0274326801300067,-2.054865837097168,2,-0.0888157647959843,-5.50000626542849,11.3778657913208,1.2222185093911317,11.301759719848633,-1.4000050123429169,11.073440551757812,-0.0888157647959843
754,2002-05-16,11.415919303894045,11.682290077209473,11.111494064331056,11.56813144683838,11969910.0,-0.013157884974235534,2.000010024710931,-2.0,68.33330827168167,53.415708271223465,-0.2480222273991366,-0.4502484630527679,-0.6409763240577568,-0.1611385978452251,5.959752682363994,0.5707960128784162,-0.022042785966270628,0.3805310726165789,-0.3256800062422318,1.0867421514753897,0.027425533187173556,0.7336366120459843,-0.7927739029614909,54.545506325797355,-6.073772878738559,0.3531055394294056,5,-0.2092919349670428,-0.30442476272583363,-0.9608404636383074,-1.0084064006805438,-1.7123880386352575,3,-0.11000004260488272,-3.4999780711370674,11.56813144683838,-5.50000626542849,11.3778657913208,1.2222185093911317,11.301759719848633,-0.11000004260488272
755,2002-05-17,11.530077934265135,11.682290077209473,11.453971862792967,11.606184005737305,4945483.0,0.009999950711998329,1.0000000000000155,0.5000000000000117,64.15091841487427,56.13587501490281,-0.3447452982210244,-0.557000617378618,-0.7584366937265088,-0.28842128183982396,5.857542736170038,0.2663707733154279,0.00830074861736918,0.4718578338623036,-0.26824613546715703,1.2119618031917643,0.1018058491975733,0.841909818527034,-0.813068192506794,68.18179746968063,7.050639305609707,0.37005198466473044,5,-0.323450565338133,-0.41858339309692383,-1.0749990940093976,-1.655308008193968,-2.283184051513672,4,-0.14851487113945427,2.000010024710931,11.415919303894045,-3.4999780711370674,11.56813144683838,-5.50000626542849,11.3778657913208,-0.14851487113945427
756,2002-05-20,11.682290077209473,11.758397102355955,11.530077934265135,11.56813144683838,2549522.0,0.01320131085081333,-1.4000040098642212,-1.4999937345713237,65.45451811456182,59.14193283269047,-0.4420282662587809,-0.6369754584324205,-0.9061161630902745,-0.4530056102064606,5.168883605991316,0.2283191680908203,0.038970751765667444,0.5574771404266361,-0.15358434776389984,1.268538628617172,0.20194639633136902,0.9130078845219032,-0.8789251418914077,83.33328692281535,21.282545497213434,0.35553074409526764,5,-0.32345056533813477,-0.5707955360412615,-1.2272112369537354,-1.8645994663238543,-1.940706253051756,0,-0.12703578328701548,1.0000000000000155,11.530077934265135,2.000010024710931,11.415919303894045,-3.4999780711370674,11.56813144683838,-0.12703578328701548
757,2002-05-21,11.64423656463623,11.796449661254885,11.56813144683838,11.682290077209473,5453547.0,-0.0032573675470941588,-1.400018044570133,-0.33333890262648386,64.28567592605023,61.099601301686434,-0.3047857566924339,-0.5080885054644781,-0.8442506959488068,-0.427671167244716,4.36589210787264,0.2283182144165039,0.07806558957274845,0.44522018432617116,-0.1407163184742899,1.0311566871266322,0.15225193292594064,0.7381884357264017,-0.7614248512432198,77.77766948656947,14.963312667506578,0.2929682514002309,5,-0.2663707733154279,-0.5327420234680194,-0.9322993755340576,-1.7314136028289795,-2.169023513793947,1,-0.12091499440575415,-1.4000040098642212,11.682290077209473,1.0000000000000155,11.530077934265135,2.000010024710931,11.415919303894045,-0.12091499440575415
758,2002-05-22,11.301759719848633,11.758397102355955,11.149547576904297,11.56813144683838,6655981.0,-0.029411704484577972,-1.1333348927275915,6.999924815798754,53.22579993192928,61.216476043438924,0.07545325998750307,-0.13665386307530092,-0.4949448303035169,-0.10367961083349364,4.074537948076454,0.6088495254516584,0.15950108153275266,0.07991151809692454,-0.483100599937373,0.642923636131222,-0.20159454092022422,0.3614175771140733,-0.34585697062667187,27.777808718122678,-32.785208827999405,0.28150605901714887,5,0.07610607147216975,-0.1902651786804217,-0.39955687522888184,-1.3699100017547607,-1.5601758956909162,2,-0.1212122030378826,-1.400018044570133,11.64423656463623,-1.4000040098642212,11.682290077209473,1.0000000000000155,11.530077934265135,-0.1212122030378826
759,2002-05-23,11.263707160949707,11.492025375366213,10.997335433959961,11.339813232421875,5629910.0,-0.0033669587605986706,1.6000025061714322,0.28571377425163874,51.61290061793195,60.35058508765124,0.12684491701874379,-0.1134067159736798,-0.44913785885346513,-0.09971123479283328,4.583844770505344,0.4946899414062518,0.27296756815554346,0.047566890716552734,-0.5110831058342953,0.6062168872674008,-0.23175810755887127,0.32689188899197674,0.5327425003051776,33.33337311380868,-23.894718439003846,0.27932499827542406,5,0.11415863037109553,-0.2473454475402832,-0.25685858726501465,-1.2557513713836688,-1.17964553833008,3,-0.15540545632055514,-1.1333348927275915,11.301759719848633,-1.400018044570133,11.64423656463623,-1.4000040098642212,11.682290077209473,-0.15540545632055514
760,2002-05-24,11.263707160949707,11.453971862792967,11.263707160949707,11.415919303894045,3187508.0,0.0,-1.4999937345713588,2.0000000000000235,55.17242869303329,59.291313904082344,0.17508453093570608,-0.06267379035553944,-0.44735733630412255,-0.14325543183510447,4.742006709039784,0.19026470184325994,0.31983504369598315,0.013319110870360973,-0.4579538966927963,0.48459211843351824,-0.22231739291121677,0.24895561465193872,0.5167602157592786,33.33337311380868,-25.131618550462377,0.23563650378157858,5,0.13318538665771484,-0.32345151901245117,-0.25685858726501465,-1.2557513713836688,-0.9893798828125,4,-0.1385135349665263,1.6000025061714322,11.263707160949707,-1.1333348927275915,11.301759719848633,-1.400018044570133,11.64423656463623,-0.1385135349665263
761,2002-05-27,11.3778657913208,11.415919303894045,11.111494064331056,11.187601089477539,2783198.0,0.010135085078105677,1.2857173544901257,-1.2499968672856765,63.63635949393621,59.90207377542674,0.08141892237408399,-0.1516399388173646,-0.5546919326859872,-0.2952681229559282,4.543657058391107,0.3044252395629883,0.3297282158968535,0.10654854774475098,-0.3471413184842813,0.5602384139737833,-0.12029638536976606,0.333393480859268,0.3869389465332045,47.61901920442221,-14.731783985732854,0.22684493311451653,5,0.019026756286621094,-0.4376101493835449,-0.41858339309692383,-1.3699100017547625,-1.255750656127928,0,-0.1872910040998087,-1.4999937345713588,11.263707160949707,1.6000025061714322,11.263707160949707,-1.1333348927275915,11.301759719848633,-0.1872910040998087
762,2002-05-28,11.263707160949707,11.56813144683838,11.187601089477539,11.339813232421875,4388015.0,-0.010033395758471286,-2.333333333333349,-0.4000010024710912,54.000021051819004,59.98577005731307,0.19856212807869333,-0.020552936993309956,-0.43121486786768237,-0.21758127295099072,4.436865825151201,0.3805303573608416,0.31956663935916474,-0.01902604103088379,-0.45900275567851523,0.42095067361674765,-0.2390143983546995,0.20096231629293193,0.48574819082641696,35.00001879626238,-26.616279343742214,0.2199883573238155,5,0.13318538665771484,-0.32345151901245117,-0.41858410835266113,-1.2557513713836688,-1.4460172653198242,1,-0.13513520149645397,1.2857173544901257,11.3778657913208,-1.4999937345713588,11.263707160949707,1.6000025061714322,11.263707160949707,-0.13513520149645397
763,2002-05-29,11.225653648376463,11.339813232421875,11.111494064331056,11.187601089477539,7430547.0,-0.003378418137961914,-1.3999919803116914,-0.4999937345713587,48.9361577329724,57.8305311085676,0.20442360664586623,0.03424122532007168,-0.3767324447296634,-0.22145189185575553,4.370640137042613,0.22831916809081854,0.2654034085776509,-0.06659283638000701,-0.49203899025745557,0.35885331749744154,-0.2793159133187313,0.14613024055871726,0.5087593050433377,39.99996658440818,-18.82475294390764,0.21272307693872386,5,0.1712388992309588,-0.22831821441650213,-0.39955711364745916,-1.2176978588104248,-1.3318576812744123,2,-0.15593217574348928,-2.333333333333349,11.263707160949707,1.2857173544901257,11.3778657913208,-1.4999937345713588,11.263707160949707,-0.15593217574348928
764,2002-05-30,10.921229362487793,11.301759719848633,10.88317584991455,11.187601089477539,6173907.0,-0.027118624484971376,-1.4444370187822841,-7.000100248114409,46.000025061714474,55.81376518043873,0.4819822058254939,0.33801358749132504,-0.041903415093724306,0.03946001898769147,4.984739410452961,0.41858386993408203,0.23394547668282328,-0.35960121154785085,-0.8125344140462474,0.09333199095054567,-0.5860678127970491,-0.1331346102986526,0.7984420405428114,5.555617436245858,-51.272585073882674,0.22646660124919854,5,0.41858339309692383,0.07610607147216797,-0.09513282775878906,-0.9132735729217547,-0.5327434539794922,3,-0.10801398809386054,-1.3999919803116914,11.225653648376463,-2.333333333333349,11.263707160949707,1.2857173544901257,11.3778657913208,-0.10801398809386054
765,2002-05-31,10.730963706970217,11.187601089477539,10.730963706970217,10.95928192138672,9177221.0,-0.01742163351784376,-3.0000083539048084,0.8571413227549219,34.69386085016521,52.39591437328355,0.6112525199494208,0.5189203730350673,0.18454343441919896,0.18405757686251256,5.772985109332144,0.45663738250732244,0.2017534266986818,-0.5270349979400617,-1.0415999665548181,-0.012470029325305276,-0.7843174822474399,-0.2697525136326835,0.9552478739357451,0.0,-50.97773767540035,0.2572824843073782,5,0.532742977142334,0.2663717269897443,0.09513282775878729,-0.7230079174041784,-0.30442428588867365,4,-0.06028368951899432,-1.4444370187822841,10.921229362487793,-1.3999919803116914,11.225653648376463,-2.333333333333349,11.263707160949707,-0.06028368951899432
766,2002-06-03,10.845123291015623,10.95928192138672,10.769017219543457,10.845123291015623,3144783.0,0.01063833474446052,-1.4999937345714638,-0.0,35.999999999999915,49.2530614926113,0.4088471009681598,0.41083974725861694,0.10618406502444167,0.03354408086716276,6.282595726724498,0.2283182144165039,0.13960606101861472,-0.40336217880249237,-0.9417402113832853,0.1350158537783006,-0.6725511950928897,-0.134173162512095,0.7837734174541939,13.636405060637463,-35.05117330805118,0.2691890162903967,6,0.3995571136474627,0.1522121429443377,-0.019026756286619317,-0.837167501449585,-0.5707960128784162,0,-0.052631583575566965,-3.0000083539048084,10.730963706970217,-1.4444370187822841,10.921229362487793,-1.3999919803116914,11.225653648376463,-0.052631583575566965
767,2002-06-04,10.57875156402588,10.730963706970217,10.502644538879396,10.730963706970217,4517340.0,-0.024561429118137523,2.000012530857236,-100.0,24.999975902197477,46.116858822641106,0.5679069818364617,0.6948549950480434,0.42685364515180524,0.26225147608218613,6.561192219743477,0.3424787521362269,0.07394251382694428,-0.6583179950714086,-1.2437339128885014,-0.07290207725431586,-0.9510259539799542,-0.36561003616286314,0.9962691643539596,9.091002295420001,-35.04563370885488,0.29270795890854634,6,0.4566364288330078,0.5707955360412598,0.24734497070312322,-0.5707957744598424,-0.6469030380249041,1,-0.04316543649496851,-1.4999937345714638,10.845123291015623,-3.0000083539048084,10.730963706970217,-1.4444370187822841,10.921229362487793,-0.04316543649496851
768,2002-06-05,10.61680507659912,10.88317584991455,10.540699005126953,10.730963706970217,6061762.0,0.0035971647829071696,-1.5714295943575238,0.7499968672857144,28.57142126480788,43.55669445007176,0.47212375512495086,0.6512292613152297,0.42257816121937175,0.19548652014608514,7.351062070887826,0.34247684478759766,-0.013940760408198472,-0.595530033111574,-1.2419133312597825,0.050853265036634454,-0.9187216821856783,-0.2723383840374698,0.8724255566206853,14.285867724507394,-27.35540128174109,0.32319164907410414,6,0.4185829162597692,0.5327420234680211,0.16172504425049006,-0.608849287033081,-0.8371677398681623,2,-0.0752688944747224,2.000012530857236,10.57875156402588,-1.4999937345714638,10.845123291015623,-3.0000083539048084,10.730963706970217,-0.0752688944747224
769,2002-06-06,10.426539421081543,10.769017219543457,10.426539421081543,10.730963706970217,6035073.0,-0.01792117818353356,-1.250003132714309,2.6666778052528897,21.568636122847394,39.82293972005111,0.5935688964095025,0.8174728964614371,0.6340665993705414,0.35138968079936994,8.361858595624735,0.34247779846191406,-0.10980547291761233,-0.7439373016357429,-1.4786978833334299,-0.00917671993805591,-1.1113175924845873,-0.3765570107868985,0.9837643245910286,0.0,-36.70259518352918,0.3673802908488437,6,0.570796012878418,0.6849551200866699,0.27588462829589844,-0.4185836315155047,-0.38053035736083984,3,-0.051094944589412994,-1.5714295943575238,10.61680507659912,2.000012530857236,10.57875156402588,-1.4999937345714638,10.845123291015623,-0.051094944589412994
770,2002-06-07,10.274327278137207,10.3884859085083,9.89379596710205,10.312379837036133,7564081.0,-0.014598529463819676,4.200018044479642,0.12499843364284478,13.725504649190043,34.27728918174598,0.6600944982421169,0.955749662761125,0.8061703743524404,0.4752965496302899,9.43076733388095,0.5327434539794922,-0.16283322453117322,-0.8561937808990479,-1.692996718314939,-0.019390843483156672,-1.2745952496069943,-0.4377923121911014,1.0376000350762613,35.71434325388473,4.7073809674761975,0.41840146870794565,6,0.4566364288330078,0.5707955360412598,0.5517692565917969,-0.26637148857116877,-0.5327434539794904,4,0.01111105644979915,-1.250003132714309,10.426539421081543,-1.5714295943575238,10.61680507659912,2.000012530857236,10.57875156402588,0.01111105644979915
771,2002-06-10,10.3884859085083,10.502644538879396,10.312379837036133,10.502644538879396,3956024.0,0.01111105644979915,2.333338902626406,3.000025062028567,18.86792006733539,30.373722405692238,0.43676370831408384,0.8112562633007663,0.7136400316397271,0.33442430824085534,10.453176280538587,0.22831726074218928,-0.21109014599198872,-0.6963714599609379,-1.5914722804229182,0.1987293605010425,-1.143921870191928,-0.24882104972994767,0.7532656431717974,50.0,23.88024353709413,0.4475504102309901,6,0.2283186912536621,0.456636905670166,0.4376106262207031,-0.3805301189422625,-0.8371667861938477,0,0.0036630470415401906,4.200018044479642,10.274327278137207,-1.250003132714309,10.426539421081543,-1.5714295943575238,10.61680507659912,0.0036630470415401906
772,2002-06-11,10.540699005126953,10.807069778442383,10.274327278137207,10.426539421081543,5508798.0,0.014652096365071587,-1.5454516457553478,-1.0000083539397024,29.166688421604263,28.177114704429112,0.1913265172822669,0.6251613061887937,0.6036711574265219,0.15975710136556565,11.284540212287784,0.5327425003051758,-0.27063480994739386,-0.5023000240325928,-1.417773787075964,0.41317373901077836,-0.9600369055542775,-0.044563142510908094,0.45129787640378005,65.38469694632943,37.84401492235387,0.4577368815216855,6,0.05707883834838867,0.30442380905151367,0.3139374256134033,-0.5327432155609149,-0.8752212524414062,1,-0.02527078392620674,2.333338902626406,10.3884859085083,4.200018044479642,10.274327278137207,-1.250003132714309,10.426539421081543,-0.02527078392620674
773,2002-06-12,10.540699005126953,10.540699005126953,10.122115135192873,10.3884859085083,6614318.0,0.0,4.499971805747845,1.3333361179566434,29.787247656865958,26.375694992779277,0.09381343100316997,0.5736535309633677,0.6075303090046447,0.14254342648893115,12.13055885724899,0.41858386993408025,-0.3669712995206833,-0.4509284019470208,-1.3575935915094934,0.4557367876154519,-0.9042609967282562,0.002404192834214669,0.31951376667233866,70.83341600209683,42.20682367204321,0.45333259478123605,6,-4.76837158203125e-07,0.30442380905151367,0.3139374256134033,-0.38053131103515625,-0.9132738113403338,2,-0.05776186938170169,-1.5454516457553478,10.540699005126953,2.333338902626406,10.3884859085083,4.200018044479642,10.274327278137207,-0.05776186938170169
774,2002-06-13,10.160167694091797,10.692911148071287,10.122115135192873,10.57875156402588,8715865.0,-0.03610114574470513,-1.3076964599330296,-2.749985902873946,24.56140967969843,25.249867084949635,0.39675846018192296,0.9015039995548388,0.9654969873925978,0.4973975502011463,13.145520012599638,0.5707960128784144,-0.4463134261582802,-0.7686721324920658,-1.7242270193631146,0.18688275437898305,-1.2464495759275902,-0.29089468905654137,0.6469020843505859,29.16668842160443,1.0885670201581341,0.4777774434355243,6,0.2663712501525879,0.6849551200866699,0.8181412220001221,0.17123889923095703,-0.8752202987670898,3,-0.03745315715429787,4.499971805747845,10.540699005126953,-1.5454516457553478,10.540699005126953,2.333338902626406,10.3884859085083,-0.03745315715429787
775,2002-06-14,9.817689895629883,10.160167694091797,9.58937168121338,10.046009063720703,13099576.0,-0.033707888370884564,1.5000020884761982,0.5454562024255132,17.46034587490867,23.18990551549505,0.6661136477108158,1.1690542856433659,1.2895525681408078,0.8028320049446496,14.49906902449834,0.5707960128784162,-0.528064319702418,-1.025530529022216,-2.0580244633332203,0.006963405288788138,-1.5417774961777173,-0.5092835618667149,0.8797870254516607,18.74998531541306,-6.573115438850699,0.5162469671555019,6,0.41858386993408203,0.8752207756042498,1.1511056423187256,0.5517697334289551,-1.3318567276000977,4,0.023255895278628813,-1.3076964599330296,10.160167694091797,4.499971805747845,10.540699005126953,-1.5454516457553478,10.540699005126953,0.023255895278628813
776,2002-06-17,10.198221206665039,10.236273765563963,9.931848526000977,10.122115135192873,7052768.0,0.03875976070547327,3.000037592807313,-0.3333319410216705,30.000025061660537,23.745466533213172,0.20581255633423012,0.7079358094037893,0.8983212879142659,0.3852712620300487,15.991221448033333,0.41858386993408025,-0.5782051807424153,-0.5707957744598389,-1.5618686412464626,0.4202770923267849,-1.0663322078531507,-0.07525934106652699,0.4946899414062482,50.000039158898126,24.83105972048297,0.49553643339331144,6,0.03805255889892578,0.4946894645690936,0.8752202987670881,0.3044242858886719,-1.9026527404785174,0,-0.0447761794192979,1.5000020884761982,9.817689895629883,-1.3076964599330296,10.160167694091797,4.499971805747845,10.540699005126953,-0.0447761794192979
777,2002-06-18,10.236273765563963,10.3884859085083,9.969902992248537,10.350433349609377,5228381.0,0.003731293735230512,3.4000060148265288,-1.5000062654286996,31.428586772450657,24.062929367395707,0.12747611236079592,0.5892025901111939,0.8436565545068451,0.3124649936156061,17.40795520764598,0.41858291625976385,-0.5914810695418247,-0.46234507560730087,-1.3896227926818288,0.464932641467227,-0.9259839341445648,0.001293782929963072,0.30214185714721786,58.62065687532664,33.86834682136043,0.4636388585372642,6,-0.03805303573608221,0.45663690567016957,0.8371677398681641,0.30442476272583185,-3.5541558265686017,1,-0.06691445138501262,3.000037592807313,10.198221206665039,1.5000020884761982,9.817689895629883,-1.3076964599330296,10.160167694091797,-0.06691445138501262
778,2002-06-19,9.931848526000977,10.122115135192873,9.855743408203123,9.969902992248537,8780776.0,-0.02973984933727636,-1.80001202965308,0.33334447182657884,31.428575520270996,25.15847818933166,0.3626600620249718,0.8281974570691553,1.1239093969651766,0.593988251898331,18.34643487793123,0.38053035736083984,-0.6272427895228709,-0.6982747554779056,-1.6402305924706404,0.24368108151482915,-1.169252673974274,-0.22729683698153735,0.4737009449005125,31.034399319013545,3.694638733336099,0.47097791849636783,6,0.2663722038269043,0.7610621452331561,1.2081859111785889,0.6088500022888184,-3.0442442893981942,2,-0.02681985862129166,3.4000060148265288,10.236273765563963,3.000037592807313,10.198221206665039,1.5000020884761982,9.817689895629883,-0.02681985862129166
779,2002-06-20,9.513265609741213,9.931848526000977,9.399106979370117,9.855743408203123,6846127.0,-0.04214551955398227,1.1538485265597107,8.999674209958638,28.947386644568297,26.849798411040354,0.7130569579248149,1.168845088397246,1.5190913327881947,0.9955090361633125,19.325326603304926,0.5327415466308594,-0.6295435582563336,-1.029335594177244,-2.0457611204724664,-0.012910067882021536,-1.5375483573248552,-0.5211228310296327,0.8752202987670881,11.538413342856964,-18.46404709693033,0.5082127631476109,6,0.5898227691650373,1.0845127105712873,1.6457953453063947,1.0274329185485822,-3.7292008399963406,3,0.012000041702663333,-1.80001202965308,9.931848526000977,3.4000060148265288,10.236273765563963,3.000037592807313,10.198221206665039,0.012000041702663333
780,2002-06-21,9.703531265258787,10.007955551147461,9.208841323852539,9.322999954223633,10528343.0,0.020000036088843043,-1.6250015663571544,-1.1111123487249237,30.769245598623684,28.172167914516834,0.48423116552866396,0.9019451327515551,1.3022461197960187,0.8006588100009413,20.44400847389351,0.7991142272949219,-0.6459804937470359,-0.7610611438751231,-1.7839220604191564,0.2617997726689101,-1.2724916021471397,-0.24963068560310653,0.5266540145874039,41.935507341866554,9.45542676526874,0.5114304582720164,6,0.30442428588867365,0.7991142272949237,1.4555296897888201,0.8371672630310076,-3.15840435028076,4,-0.04313727224569486,1.1538485265597107,9.513265609741213,-1.80001202965308,9.931848526000977,3.4000060148265288,10.236273765563963,-0.04313727224569486
781,2002-06-24,9.246893882751463,9.779637336730957,9.132735252380373,9.62742519378662,7937721.0,-0.04705888712310402,-1.1250015663571735,-1.0000000000000047,28.915675019550974,28.14427753651091,0.8514423758420442,1.2550994423913178,1.7203159964609274,1.2469717390483073,21.407396136693418,0.6469020843505842,-0.6444744943858893,-1.1111499309539816,-2.176521674930859,-0.04577818697710434,-1.6438358029424212,-0.5784640589655421,0.7994494850158702,9.09086766660311,-25.259374645527657,0.5326858719884389,6,0.665929317474367,1.2176985740661657,1.9121670722961444,1.2938046455383319,-2.853980064392088,0,-0.08230447157410448,-1.6250015663571544,9.703531265258787,1.1538485265597107,9.513265609741213,-1.80001202965308,9.931848526000977,-0.08230447157410448
782,2002-06-25,9.741583824157717,9.741583824157717,9.399106979370117,9.437159538269043,8863856.0,0.05349795809044755,1.2499968672856765,-0.7999979950678716,37.8947346205715,29.04510942136708,0.25868019720492264,0.6751439585175962,1.1785174373569323,0.7544507170901262,22.747955871659325,0.49468994140625355,-0.6028730777153122,-0.5403538227081288,-1.549291186958449,0.4685835415421913,-1.044822504833288,-0.035885140582969655,0.2663717269897443,61.53840222085133,23.631879134499385,0.5044686821251599,6,0.17123937606811346,0.7230086326599121,1.4935832023620588,0.7991147041320783,-3.7139787673950213,1,-0.14843739827863378,-1.1250015663571735,9.246893882751463,-1.6250015663571544,9.703531265258787,1.1538485265597107,9.513265609741213,-0.14843739827863378
783,2002-06-26,9.475213050842283,9.58937168121338,9.132735252380373,9.246893882751463,8120581.0,-0.02734368231322637,-1.000000000000031,0.7500031327143046,37.11341058533243,30.43977618865975,0.40009137056313726,0.8470825914835753,1.3961665651964505,1.0184254960816705,24.150595067288013,0.6088485717773438,-0.5872958419422059,-0.7192025661468531,-1.6862694219105556,0.24786428961684948,-1.2027359940287035,-0.2356691382650027,0.3576984405517596,39.13046794553951,-3.423462065512979,0.4835334278818511,6,0.28539752960205256,0.9703531265258807,1.7694671154022235,1.0654854774475115,-4.033625125885008,2,-0.2947791355043604,1.2499968672856765,9.741583824157717,-1.1250015663571735,9.246893882751463,-1.6250015663571544,9.703531265258787,-0.2947791355043604
784,2002-06-27,9.741583824157717,9.969902992248537,9.58937168121338,9.665477752685547,8521768.0,0.028112378253252635,-2.3333416872382093,0.33333194102168606,42.99999448642838,33.27751492327305,0.07610336684975749,0.5141659723641876,1.0991126385776955,0.747537761228747,24.879867831123203,0.49468994140625355,-0.6114984584012468,-0.39384951591491557,-1.3171738500869257,0.5294748182570945,-0.8555116830009197,0.06781265117108859,-0.6088485717773438,69.56517949081176,25.06601983906907,0.46166216708600466,6,0.019026756286619317,0.6088495254516602,1.5030963420867902,0.7991147041320783,-4.490262031555178,3,-0.2929687450286552,-1.000000000000031,9.475213050842283,1.2499968672856765,9.741583824157717,-1.1250015663571735,9.246893882751463,-0.2929687450286552
785,2002-06-28,10.084061622619627,10.084061622619627,9.665477752685547,9.969902992248537,6640730.0,0.035156274856724457,6.333372318385548,1.4999937345713004,46.22641955530166,35.080447644788734,-0.2510126897194702,0.12726386173629933,0.7403394915889283,0.4043114236633407,25.29826248602759,0.41858386993408025,-0.634966111973359,-0.019026613235475054,-0.8988071712782109,0.8607539448072608,-0.45891689225684296,0.42086366578589285,-0.9513263702392543,100.0,53.87523361458918,0.43989027902136824,6,-0.3234510421752912,0.26637172698974965,1.1130521297454852,0.4566369056701678,-5.5176944732666,4,-0.4264151701760135,-2.3333416872382093,9.741583824157717,-1.000000000000031,9.475213050842283,1.2499968672856765,9.741583824157717,-0.4264151701760135
786,2002-07-01,10.274327278137207,10.312379837036133,9.89379596710205,10.007955551147461,4513867.0,0.018867958431629805,1.4444506325307076,2.3333472565662694,46.728969554733446,36.78049017615349,-0.4798038987124045,-0.11379110050266839,0.5589616654353602,0.21257322740125417,25.544644140537397,0.41858386993408203,-0.6042180962489923,0.1997788429260261,-0.613140791357992,1.0126984772100442,-0.20668097421598297,0.6062386600680352,-1.1035389709472643,96.7742352744297,50.89280421637361,0.40645981714200885,7,-0.5517697334289551,0.07610607147216975,0.8942468166351318,0.2663712501525879,-5.258934497833252,0,-0.3629629719012907,6.333372318385548,10.084061622619627,-2.3333416872382093,9.741583824157717,-1.000000000000031,9.475213050842283,-0.3629629719012907
787,2002-07-02,10.122115135192873,10.274327278137207,10.046009063720703,10.046009063720703,4872121.0,-0.014814803813795852,-5.0,0.2857137742516473,45.045044434826195,38.29343116665962,-0.3860895503653534,0.002589705784638241,0.724609936322528,0.35876716777784345,25.36785530136132,0.2283182144165039,-0.5210795193717317,0.07039852142334091,-0.7078042705078271,0.848601313354509,-0.3187028745422431,0.45949991738892493,-0.882831336212158,83.87101468373355,39.446149622574026,0.38910139596558396,7,-0.3995575904846209,0.2283182144165039,1.046458959579466,0.41858339309692205,-5.1752171516418475,1,-0.368421151807264,1.4444506325307076,10.274327278137207,6.333372318385548,10.084061622619627,-2.3333416872382093,9.741583824157717,-0.368421151807264
788,2002-07-03,9.817689895629883,10.236273765563963,9.703531265258787,10.122115135192873,6396116.0,-0.03007525951809764,1.0000000000000133,-4.000012530857166,45.871558156453,40.17389466798014,-0.11126094108921336,0.25726789505316994,1.0171293353091784,0.6650644645700368,25.771960780806936,0.5327425003051758,-0.5032149060585507,-0.19407095909118688,-0.9310794659138075,0.5429375477314338,-0.5625752125024981,0.17443329432012433,-0.514020334365842,31.57892654152509,-14.165614125290421,0.36850425341131055,7,-0.09513235092163086,0.41858434677124023,1.350884199142456,0.7230086326599121,-4.551146030426026,2,-0.38604650168816756,-5.0,10.122115135192873,1.4444506325307076,10.274327278137207,6.333372318385548,10.084061622619627,-0.38604650168816756
789,2002-07-04,9.89379596710205,10.160167694091797,9.741583824157717,10.046009063720703,3489345.0,0.007751932713422116,1.2000025061714379,0.5000015663522447,50.98039119332219,42.419577511835534,-0.14272087582624415,0.14672635401398537,0.9125817991281338,0.5894692210855688,26.005558708940256,0.41858386993408025,-0.49324775533960796,-0.09132771492004466,-0.8032999182617431,0.6206444884216538,-0.44731381659089386,0.26465838675080455,-0.5296037892916843,35.29409163145744,-13.292326637580764,0.3559861016708495,7,-0.17123842239379883,0.32345151901245117,1.3033180236816406,0.6469025611877441,-4.475039958953857,3,-0.44999998554132836,1.0000000000000133,9.817689895629883,-5.0,10.122115135192873,1.4444506325307076,10.274327278137207,-0.44999998554132836
790,2002-07-05,10.3884859085083,10.426539421081543,10.007955551147461,10.084061622619627,4991479.0,0.05000001445867164,1.1999969926018004,-1.9999874692212865,52.38094442485918,45.026829667980884,-0.5923211424639163,-0.35729109723320285,0.42037411337104125,0.09756428547523299,25.209407992191473,0.5327434539794922,-0.4487805859002716,0.39765429496765137,-0.32581785095947957,1.1211264408947823,0.03591822200408501,0.7593903679312177,-0.9674024711443892,94.73677962457577,44.41536446573047,0.36173607296356575,7,-0.6088485717773438,-0.2283177375793457,0.7800881862640381,0.15221261978149414,-5.29698610305786,4,-0.4945055671393229,1.2000025061714379,9.89379596710205,1.0000000000000133,9.817689895629883,-5.0,10.122115135192873,-0.4945055671393229
791,2002-07-08,10.426539421081543,10.426539421081543,10.084061622619627,10.312379837036133,3406734.0,0.0036630470415401906,4.999983292260171,0.3750015663571523,52.380955790705805,46.6364097979958,-0.4977929127941483,-0.41355051272671517,0.3730287126856169,0.07226692286845093,24.668970265768632,0.34247779846191584,-0.3532625442160864,0.4338051319122318,-0.2942559839339083,1.1618662477583719,0.06977457398916087,0.7978356898353027,-0.9250195050202201,100.0,48.632845924015726,0.3640305579230702,7,-0.6469020843505859,-0.38053083419799627,0.7039816379547119,0.11415910720825195,-5.350261211395265,0,-0.5620438416872777,1.1999969926018004,10.3884859085083,1.2000025061714379,9.89379596710205,1.0000000000000133,9.817689895629883,-0.5620438416872777
792,2002-07-09,10.274327278137207,10.464591979980467,10.046009063720703,10.312379837036133,3827858.0,-0.014598529463819676,1.4444450632530856,-0.33332776408671316,54.45546028528146,48.56330420910125,-0.29286146603289076,-0.2975742598341018,0.511535168986704,0.24377079431869397,24.85697353873903,0.41858291625976385,-0.27417506707170247,0.2949115753173821,-0.39993081977561573,0.9897539704103799,-0.052509622229116815,0.642332772863881,-0.6988058016742666,75.00006265428641,20.190945651459415,0.34742119754649886,7,-0.2473454475402832,-0.2663717269897461,0.8466806411743164,0.2663712501525879,-5.335040092468262,1,-0.5118519544363518,4.999983292260171,10.426539421081543,1.1999969926018004,10.3884859085083,1.2000025061714379,9.89379596710205,-0.5118519544363518
793,2002-07-10,9.931848526000977,10.160167694091797,9.779637336730957,10.122115135192873,4615847.0,-0.03333344781268477,1.8571377425164064,5.000100248114129,55.55554149176226,49.95836498747168,0.13544649656210161,-0.0032125148507233803,0.8360460198894231,0.6049608281245931,24.990035579607888,0.49468994140625,-0.14994788030939077,-0.017124652862548828,-0.6598191496826278,0.6255698439575301,-0.3384719012725892,0.30422259554749154,-0.26741999918628423,26.315706166100906,-32.563727729365,0.32134724841003953,7,0.13318634033203125,0.07610702514648438,1.160619020462038,0.6088500022888184,-4.969729423522949,2,-0.5019156836111277,1.4444450632530856,10.274327278137207,4.999983292260171,10.426539421081543,1.1999969926018004,10.3884859085083,-0.5019156836111277
794,2002-07-11,9.779637336730957,9.931848526000977,9.665477752685547,9.665477752685547,4524786.0,-0.015325564910856238,-3.666638820433566,-0.5999979950779106,51.020407119463215,50.491030272378524,0.3281295660813601,0.12546103331923675,0.9644698737447861,0.7764033560131516,25.573033004748336,0.2663707733154297,-0.08807795709099864,-0.15030932426452637,-0.7891978927015995,0.4885792441725467,-0.469753608483062,0.1691349599540093,0.6849546432495099,14.285765432039863,-44.80630556004262,0.31944428421853616,7,0.2853975296020508,0.19026517868041992,1.3128302097320574,0.7610611915588379,-5.365482330322266,3,-0.4614786127678323,1.8571377425164064,9.931848526000977,1.4444450632530856,10.274327278137207,4.999983292260171,10.426539421081543,-0.4614786127678323
795,2002-07-12,10.046009063720703,10.046009063720703,9.58937168121338,10.046009063720703,4938437.0,0.027237382923116282,1.0,0.0,61.2903321428581,52.10895944883682,0.062349113010119694,-0.12957177471557202,0.6756888646183405,0.5389059344535561,25.259154828387153,0.45663738250732244,0.010579081356018705,0.10464644432067871,-0.5339557762415144,0.7432486648828718,-0.21465466596041693,0.42394755460177436,0.40260063171386484,52.173993582025325,-12.695843088566683,0.3193011102810964,7,-0.019027233123779297,-0.07610654830932617,1.0084059238433838,0.5327425003051758,-5.51769495010376,4,-0.4606061000166698,-3.666638820433566,9.779637336730957,1.8571377425164064,9.931848526000977,1.4444450632530856,10.274327278137207,-0.4606061000166698
796,2002-07-15,9.741583824157717,10.007955551147461,9.741583824157717,9.969902992248537,4597302.0,-0.030303102220200273,-1.3333277640866976,-100.0,50.0,52.659510067189466,0.3165456988611268,0.14639502665776227,0.9586123771094659,0.8737663991997611,25.113971786203816,0.3044252395629865,0.06172562819624616,-0.1769469261169423,-0.809505661435086,0.45561180920120137,-0.493226293776015,0.13933244154213043,0.672656350708003,17.391294872702975,-45.921248497285745,0.31627936765907194,7,0.2853980064392072,0.22831869125366033,1.0464594364166242,1.0845127105712873,-5.26654386520386,0,-0.4773437361567163,1.0,10.046009063720703,-3.666638820433566,9.779637336730957,1.8571377425164064,9.931848526000977,-0.4773437361567163
797,2002-07-16,9.551319122314453,9.89379596710205,9.399106979370117,9.89379596710205,6993602.0,-0.019531187666982253,1.8888901265061415,1.4999916461300697,51.162789342256104,53.24742464338981,0.4663722031400397,0.29799175226146524,1.1320816449703486,1.0888081428366458,25.55521243085136,0.4946889877319336,0.06979742835114067,-0.3329638957977288,-0.9672551691693716,0.30132737757391403,-0.6501095324835493,-0.01581825911190826,0.8299263128051724,20.0,-44.45585802768184,0.317145636685821,7,0.38053035736083984,0.41858339309692383,1.1796445846557617,1.2747774124145508,-4.071678161621095,1,-0.4685259549304843,-1.3333277640866976,9.741583824157717,1.0,10.046009063720703,-3.666638820433566,9.779637336730957,-0.4685259549304843
798,2002-07-17,9.665477752685547,9.741583824157717,9.361054420471193,9.437159538269043,8639775.0,0.011952132360899537,-1.0000050123680368,-0.6666675948796061,48.78048929575749,53.002991099215954,0.36693925041328157,0.17165493158433165,0.9922938223013436,0.9881899377013745,25.86349820383399,0.38052940368652344,0.06210357856916815,-0.20548672676086355,-0.8467209543829792,0.43574750086125213,-0.5261038405719205,0.1151303870501934,0.656839375089108,44.44430521269723,-18.565299179326786,0.3206171138110575,7,0.2473454475402832,0.2473454475402832,1.0559725761413574,1.160618782043457,-3.607430934906006,2,-0.48897640530013453,1.8888901265061415,9.551319122314453,-1.3333277640866976,9.741583824157717,1.0,10.046009063720703,-0.48897640530013453
799,2002-07-18,9.62742519378662,9.931848526000977,9.551319122314453,9.817689895629883,4830099.0,-0.003936955820766808,-1.222219746987717,-0.8333312448571352,41.891900129846654,51.83754173310345,0.40592041963302883,0.23051729781746744,0.9988395626188709,1.0427371131522118,25.32012596420158,0.38052940368652344,0.07222607699917205,-0.2492472648620616,-0.8790045483396263,0.38051001861550304,-0.5641259066008448,0.0656313768767216,0.617990917403759,38.88881927301494,-18.638630259402696,0.31487864173878244,7,0.28539800643921076,0.28539800643921076,1.0654854774475115,1.1986713409423846,-2.6256623268127415,3,-0.484585026359852,-1.0000050123680368,9.665477752685547,1.8888901265061415,9.551319122314453,-1.3333277640866976,9.741583824157717,-0.484585026359852
800,2002-07-19,9.284947395324707,9.551319122314453,9.246893882751463,9.399106979370117,5492914.0,-0.03557314563014646,-2.199985965545373,0.6000040098843593,33.33333333333333,49.72113923783984,0.6430197288596933,0.5692117376254764,1.3113151181473057,1.3871259021396334,24.69326859854073,0.38053131103515625,0.09165220173040467,-0.5707958698272702,-1.2506135971554428,0.10902185750090254,-0.9107047334913574,-0.23088700616318292,0.8897197806081358,5.000056388787123,-45.59816276219224,0.33990886366408646,7,0.570795536041258,0.5137162208557129,1.3508834838867188,1.7314143180847168,-2.5419445037841797,4,-0.5245901976104494,-1.222219746987717,9.62742519378662,-1.0000050123680368,9.665477752685547,1.8888901265061415,9.551319122314453,-0.5245901976104494
801,2002-07-22,8.485833168029785,9.475213050842283,8.485833168029785,9.246893882751463,9516230.0,-0.08606556324673453,-1.6000025061714425,6.66663882043355,27.368422163399046,46.71146833540847,1.271618743892887,1.3790925711149065,2.0631622087870216,2.1701565438850814,24.316828948899506,0.9893798828124982,0.058133457849304904,-1.331857061386108,-2.2111172898585902,-0.45259683291362585,-1.7714871756223491,-0.892226947149867,1.5960566785849188,0.0,-44.473134610164834,0.4396301142362413,7,0.8371672630310059,0.9893794059753418,1.9787590503692627,2.3783164024353027,-1.8265471458435067,0,-0.4663677656688703,-2.199985965545373,9.284947395324707,-1.222219746987717,9.62742519378662,-1.0000050123680368,9.665477752685547,-0.4663677656688703
802,2002-07-23,8.295568466186522,8.904417037963867,7.953090190887451,8.752203941345215,13502486.0,-0.022421452092657446,1.4999993734579233,0.5999987469142801,28.260881409121367,43.67872832622615,1.2870227252791189,1.5341263745405218,2.2005208340246742,2.351574375215556,24.122847755156723,0.951326847076416,-0.03185313748712204,-1.4498209953308123,-2.562308257557106,-0.33733373310451853,-2.00606462644396,-0.8935773642176645,1.594794578997993,17.307736332512874,-27.606878106743345,0.5562436311131472,7,0.7039811611175555,0.9132726192474383,2.169023752212526,2.5685811042785662,-1.9178752899169904,1,-0.4605505364467162,-1.6000025061714425,8.485833168029785,-2.199985965545373,9.284947395324707,-1.222219746987717,9.62742519378662,-0.4605505364467162
803,2002-07-24,6.682117938995361,7.838931083679199,4.8707919120788565,7.838931083679199,29463939.0,-0.1944954747547114,4.131579261941302,2.533340503783273,18.126893764625436,40.023893509021946,2.6720119854675275,3.085807173409412,3.7350922706372813,3.9430604897267205,24.198018889085635,3.424776554107665,-0.17821523741077527,-2.9236167669296265,-4.688734963570926,-1.1584985702883266,-3.8061758652502764,-2.0410576686089765,2.9370269065875636,35.789483601780894,-9.914842346449596,0.88255909832065,7,0.776282548904419,0.9855740070343,3.7634477615356445,4.182031631469727,-0.7838931083679199,2,-0.17995446792170688,1.4999993734579233,8.295568466186522,-1.6000025061714425,8.485833168029785,-2.199985965545373,9.284947395324707,-0.17995446792170688
804,2002-07-25,6.887604236602782,7.260523796081543,6.019993782043457,7.001762866973878,19098955.0,0.030751671772844436,2.9277135718221827,0.09868372510782247,13.141024965206284,34.67397048928285,2.2497325369497725,2.799053977078395,3.456395338262909,3.7062525033901226,25.3065766531545,1.240530014038086,-0.33590232663345,-2.5754314899444593,-4.7158603190673505,-0.435002660821568,-3.6456459045059058,-1.5052170753830127,2.016812801361085,43.08942633884204,3.439185214963487,1.0702144145614458,7,0.5517694950103769,0.780087709426879,3.5579614639282235,3.9765453338623056,-0.646902084350585,3,-0.12044208556797231,4.131579261941302,6.682117938995361,1.4999993734579233,8.295568466186522,-1.6000025061714425,8.485833168029785,-0.12044208556797231
805,2002-07-26,5.784064769744872,6.834330081939697,5.6775169372558585,6.545126914978027,13014900.0,-0.1602210912458315,-1.3750015296455065,6.666707044041874,10.078525283159848,30.238251076300614,3.0006929191768146,3.7565303512049306,4.468711263720121,4.772950466345951,26.80579480430061,1.2100872993469238,-0.5186636917363394,-3.463971114158631,-6.138863122219132,-0.7890791060981295,-4.801417118188881,-2.12652511012838,2.4749722480773935,19.8346943110266,-11.67849439160343,1.3374460040302507,7,1.6172554492950448,1.8836271762847892,4.566368579864503,4.984952449798585,0.34247827529907315,4,0.21052635917884377,2.9277135718221827,6.887604236602782,4.131579261941302,6.682117938995361,1.4999993734579233,8.295568466186522,0.21052635917884377
806,2002-07-29,6.545126914978027,6.6060118675231925,5.9134459495544425,5.9743309020996085,10096821.0,0.13157911875643213,1.000000000000005,-0.7499992168228952,20.97156670767896,26.883670783569823,1.9428409607335446,2.8477675892789627,3.618481350843812,3.982136334251848,28.943664345227393,0.8219470977783203,-0.6696362071721236,-2.5164489507675167,-5.40175001364042,0.3688521121053867,-3.9590994822039693,-1.073798419331065,1.1717908859252928,41.509435077505074,14.85687658320628,1.442650531436452,7,0.8561933040618896,1.122565031051634,3.7101736068725586,4.128757476806641,-0.7230091094970703,0,0.030232565255484234,-1.3750015296455065,5.784064769744872,2.9277135718221827,6.887604236602782,4.131579261941302,6.682117938995361,0.030232565255484234
807,2002-07-30,6.392913818359375,6.697339057922362,5.898224830627441,6.621232986450195,10681000.0,-0.023255942718287792,3.199991980271483,-0.4000013366236546,21.61172550682228,23.864919251465913,1.7879400057907926,2.8525238500579277,3.67914627026642,4.113131859926467,31.12581676552112,0.799114227294921,-0.9101078747215539,-2.4822019815444953,-5.554839696989086,0.5904357339000956,-4.018520839266792,-0.9458831238221999,0.868623840332031,51.28202615444849,23.571200359607147,1.5363188577222957,7,1.008406400680542,1.2747781276702863,3.7957940101623535,4.242917537689209,0.19026613235473633,1,0.04166679098065229,1.000000000000005,6.545126914978027,-1.3750015296455065,5.784064769744872,2.9277135718221827,6.887604236602782,0.04166679098065229
808,2002-07-31,6.027605056762695,6.316808223724365,5.746012210845947,6.103711128234862,10836148.0,-0.057142763374593675,1.2727283083349155,0.3333319410216744,20.89728700520172,21.532184459838696,1.768975534031382,3.077094521083147,3.9578151513453967,4.448199802076832,32.87373641960094,0.6469016075134277,-1.1110405685029185,-2.6580065011978142,-5.945842819679363,0.6298298172837349,-4.301924660438589,-1.0140883419570397,0.8514132824707028,22.115388670301865,-6.992325177960613,1.6439181592407743,7,1.18345046043396,1.640086889266966,4.161102771759033,4.608226299285889,0.3272557258605957,2,0.05808079929093113,3.199991980271483,6.392913818359375,1.000000000000005,6.545126914978027,-1.3750015296455065,5.784064769744872,0.05808079929093113
809,2002-08-01,5.441587924957275,6.103711128234862,5.3654818534851065,6.088490009307861,8195542.0,-0.0972222178272838,1.1797754865560912,8.500006265428716,15.973003001976537,19.60325886746572,1.8984299568509684,3.491470859916019,4.44982324110223,5.000869048725718,34.769178602170335,0.7382292747497559,-1.3410337179902045,-3.0214132308959964,-6.558279024930805,0.5154525631388118,-4.7898461279134,-1.2529803338785923,1.255751132965087,5.181343449775054,-20.140795847407027,1.768432897017404,8,1.7314145565032941,2.226104021072386,4.661500453948975,5.194243431091309,0.806725025177002,3,0.08391611271699717,1.2727283083349155,6.027605056762695,3.199991980271483,6.392913818359375,1.000000000000005,6.545126914978027,0.08391611271699717
810,2002-08-02,5.251321792602539,5.746012210845947,4.657694816589356,5.487250804901123,18147436.0,-0.03496518571024099,1.8888838259278011,0.36470590836854255,16.247138981141788,18.367560736103798,1.6275045044133751,3.4542411307298764,4.541931159528961,5.153304353311299,37.53894950612452,1.088317394256591,-1.6026416463223807,-2.954821157455445,-6.645709322019071,0.736067007108181,-4.800265239737259,-1.109377075173632,1.1537697219848626,29.104437135822213,2.664297629305853,1.8454440822818132,8,1.5297341346740723,2.309821605682373,4.804200172424316,5.384509563446045,0.07610702514648438,4,0.18840596686407296,1.1797754865560912,5.441587924957275,1.2727283083349155,6.027605056762695,3.199991980271483,6.392913818359375,0.18840596686407296
811,2002-08-05,4.566367149353027,5.0838890075683585,4.505482196807861,5.053446769714356,10371779.0,-0.13043471154527175,1.111112077997574,2.0645176937582272,15.1224700100407,16.907737247317062,1.8975636727259442,3.8764010560925612,5.11506430939934,5.797883927977271,40.47563850712325,0.7458395957946777,-1.886392611802803,-3.3467671871185303,-7.221335816253019,0.5278014420159582,-5.284051501685774,-1.409482872551286,1.537343978881835,2.7777795906894958,-23.46587486692648,1.9372843145672443,8,1.605839490890503,2.918669939041137,5.489154815673828,5.974331378936769,1.027432918548584,0,0.3416667658692243,1.8888838259278011,5.251321792602539,1.1797754865560912,5.441587924957275,1.2727283083349155,6.027605056762695,0.3416667658692243
812,2002-08-06,5.015392780303955,5.121942043304443,4.459818840026856,4.604420185089111,15772473.0,0.09833322995382598,1.1219479023084207,-0.8437482867995442,18.921667739692126,16.996045466768916,1.0441130064433777,3.1760247843517657,4.560809622092673,5.312507182739935,43.57630597772233,0.662123203277587,-2.133362541559845,-2.63479483127594,-6.548258614297222,1.2786689517453413,-4.591526722786581,-0.6780629397652991,0.7686725616455075,29.917992270417738,5.729710639562537,1.9567318915106406,8,0.8447785377502441,2.446812629699707,5.021102666854858,5.449199676513674,0.8904423713684073,1,0.16084981984763136,1.111112077997574,4.566367149353027,1.8888838259278011,5.251321792602539,1.1797754865560912,5.441587924957275,0.16084981984763136
813,2002-08-07,4.946897983551025,5.441587924957275,4.946897983551025,5.0686678886413565,10054531.0,-0.013656915769771238,-7.12499510514156,-0.2962968979152335,18.844984725252928,17.629818773440764,0.9393662477300726,3.006031951979577,4.5223366179156415,5.347529133726063,46.075519716296434,0.49468994140625,-2.310067111401981,-2.4540421009063724,-6.390551532501284,1.4824673306885403,-4.422296816703829,-0.4857873851089156,0.5723180580139156,29.629626406674742,6.999272762995769,1.9682547157974564,8,0.700176477432251,2.5153074264526367,5.089597463607788,5.517694473266603,0.578406810760498,2,0.33076929676009126,1.1219479023084207,5.015392780303955,1.111112077997574,4.566367149353027,1.8888838259278011,5.251321792602539,0.33076929676009126
814,2002-08-08,5.2665438652038565,5.418756008148193,5.023004055023193,5.175216197967528,8826911.0,0.06461541812984395,-1.0000000000000089,-0.7500019579433818,23.17073349326718,19.084508574563802,0.40855482161287515,2.4569074113621765,4.107045810179925,5.004435702533834,48.50400638006872,0.47185802459716797,-2.4965985779672177,-1.9087415456771861,-5.788121633636785,1.970638542282412,-3.848431589656985,0.030948498302612926,-0.8067250251770002,62.72190818891025,36.29742346057207,1.939690043979799,8,0.31203508377075284,2.1956615447998056,4.712872028350831,5.198048591613772,-0.24353981018066317,3,0.20664727101391156,-7.12499510514156,4.946897983551025,1.1219479023084207,5.015392780303955,1.111112077997574,4.566367149353027,0.20664727101391156
815,2002-08-09,5.418756008148193,5.624242782592773,5.137163162231445,5.395924091339111,12242819.0,0.028901713693112008,1.245613109449127,0.25,27.58620689655173,19.819468595549665,0.22246917815263778,2.0451126102645683,3.8651192375597105,4.833068647739976,51.224096250146935,0.4870796203613281,-2.469190808559408,-1.5251667499542236,-5.23175603412454,2.181422534216094,-3.378461392039382,0.32812789213093474,-0.9397584247589101,82.35292431450948,50.41364987226103,1.8532946420851588,8,0.15982294082641602,2.0434494018554688,4.551146507263184,5.045836448669435,-0.5479640960693368,4,0.15308992335854898,-1.0000000000000089,5.2665438652038565,-7.12499510514156,4.946897983551025,1.1219479023084207,5.015392780303955,0.15308992335854898
816,2002-08-12,5.09149980545044,5.327428817749023,4.9925618171691895,5.327428817749023,7048258.0,-0.06039323457370238,1.8387098078131854,-10.333298525541919,27.044709225948324,20.423133453230335,0.3596668209663809,2.11454800562253,4.093328280056755,5.137857298324245,54.120349008444265,0.4261941909790039,-2.454528118474242,-1.6199187517166127,-5.167570869687718,1.927733366254492,-3.3937448107021657,0.15390730726893942,-0.5666924140930174,54.24836628072212,19.613189373014364,1.7738260589855523,8,0.29681372642517,2.3707056045532218,4.878402948379516,5.373092651367188,-0.5784068107604989,0,0.04633782211795845,1.245613109449127,5.418756008148193,-1.0000000000000089,5.2665438652038565,-7.12499510514156,4.946897983551025,0.04633782211795845
817,2002-08-13,5.076278209686278,5.099110126495361,4.931676864624023,5.09149980545044,6438879.0,-0.002989609416829797,10.000062654678738,0.06451769375823115,35.07779138781693,21.99874505129869,0.18828279996951203,1.8733696286699404,4.01587097218481,5.140623915901233,56.543887433403974,0.1674332618713379,-2.289441845523962,-1.4113883018493665,-4.764001360996812,1.9412247572980799,-3.0876948314230903,0.26491822772435647,-0.5074934026794411,20.879073213183975,-13.047872813487192,1.6763065295737232,8,0.20548677444458097,2.3859272003173837,4.836544752120973,5.38831424713135,-0.662123203277587,1,0.101949073088198,1.8387098078131854,5.09149980545044,1.245613109449127,5.418756008148193,-1.0000000000000089,5.2665438652038565,0.101949073088198
818,2002-08-14,4.939287185668945,5.007782936096191,4.802296161651611,4.9849510192871085,6902327.0,-0.02698650829576954,3.499989557662587,2.999937347283596,31.661892647813488,23.74195501194724,0.1728366630917666,1.7266584920311843,4.055453640536848,5.253300147554365,59.05822853520794,0.2739820480346671,-2.242587111119078,-1.3120697975158695,-4.375340097782136,1.7512005027503967,-2.8437049476490026,0.21956535261726362,-0.3282840596386709,16.66665699780768,-15.436168924996263,1.5316351501331331,8,0.16362833976745605,2.370706081390381,5.078181505203247,5.525305271148683,-0.5784063339233398,2,0.1956857193499093,10.000062654678738,5.076278209686278,1.8387098078131854,5.09149980545044,1.245613109449127,5.418756008148193,0.1956857193499093
819,2002-08-15,4.962119102478027,5.137163162231445,4.7946858406066895,5.053446769714356,7001066.0,0.004622512510575882,1.647060774702392,2.000000000000058,40.28777675620326,26.413136986954072,0.08363474383681968,1.408613254793,3.9396040968400214,5.200570962346919,62.182262932737295,0.34247732162475586,-2.202340566117889,-1.0559725761413574,-3.7214738969548176,1.6095287446721027,-2.3887232365480875,0.27677808426537265,-0.3105863901852528,20.18345617969003,-12.914724264684086,1.33275066040673,8,0.07991170883178711,2.290794849395752,5.074376106262207,5.502473354339601,-0.5631852149963379,3,0.11349701210360852,3.499989557662587,4.939287185668945,10.000062654678738,5.076278209686278,1.8387098078131854,5.09149980545044,0.11349701210360852
820,2002-08-16,4.414155006408691,4.939287185668945,4.109731197357179,4.825128078460693,21070105.0,-0.11042945256910275,1.5952363370828895,4.499984336493837,23.484841113337495,27.342289331764828,0.5591600135489179,1.657964558442285,4.391172356439565,5.715147882557515,65.06297083775902,0.8523879051208487,-2.1408064176361536,-1.3603970527648928,-3.6297488166125653,0.9089547110827789,-2.4950729346887286,-0.22572117084105692,1.210087776184082,24.999951051358035,-6.7436841333815,1.1346758819238358,8,0.4528319835662842,2.663715124130249,5.603313684463501,6.050437450408937,-0.395751953125,4,0.13793105310768294,1.647060774702392,4.962119102478027,3.499989557662587,4.939287185668945,10.000062654678738,5.076278209686278,0.13793105310768294
821,2002-08-19,4.528314113616943,4.627252101898193,4.2771639823913565,4.482651233673097,9772024.0,0.02586205220308524,1.8750083212919417,-0.11110917733819035,26.577434857836522,28.19293012266976,0.49063046508667707,1.2987013071002105,4.176276241314001,5.567926475926285,67.00263865593297,0.3500881195068368,-1.9814030548993893,-1.0483619928359982,-2.988587899149943,0.891863913477946,-2.0184749459929705,-0.07824903967902586,1.0656384372711178,40.740694330158334,10.994780881845298,0.9701129531569721,8,0.3386728763580322,2.530529260635376,5.470128059387207,5.936278343200685,-0.7838931083679195,0,0.07563030961833217,1.5952363370828895,4.414155006408691,1.647060774702392,4.962119102478027,3.499989557662587,4.939287185668945,0.07563030961833217
822,2002-08-20,4.4750399589538565,4.634862899780273,4.3761019706726065,4.5587568283081055,8921492.0,-0.011764677389072387,1.193549039065934,-1.8333681418517291,28.838167828391803,29.3032838007963,0.5131590606082792,1.1078768522240825,4.1212103250493515,5.5966068743899795,68.45892023468545,0.2587609291076669,-1.813138909206021,-0.9106097221374521,-2.4304897956409093,0.6092703513660052,-1.6705497588891802,-0.1506696853857239,1.089228164863587,35.555518427089524,4.644277955943565,0.7599400367517285,8,0.39194703102111905,2.5457499027252206,5.523402214050294,5.989552497863772,-0.6316809654235831,1,0.0085033957428573,1.8750083212919417,4.528314113616943,1.5952363370828895,4.414155006408691,1.647060774702392,4.962119102478027,0.0085033957428573
823,2002-08-21,5.4796409606933585,5.4796409606933585,4.452208042144775,4.543535232543945,23935477.0,0.224489839410138,1.1951215288036225,-11.181805236747095,50.46554908750558,32.33604108904501,-0.45586418986626587,0.009033420520069946,3.0177090662247794,4.553560974979805,67.47903364564742,1.027432918548583,-1.529298655767203,0.1541151285171498,-1.2397341574854535,1.547964414519753,-0.5428095144841514,0.851039771518451,0.055536424594880174,100.0,63.1145618130204,0.6969246430013015,8,-0.6126539707183829,1.5411489009857187,4.4712350368499765,4.98495149612427,-1.6058390140533434,2,-0.1944444831199027,1.193549039065934,4.4750399589538565,1.8750083212919417,4.528314113616943,1.5952363370828895,4.414155006408691,-0.1944444831199027
824,2002-08-22,6.058046817779541,6.202649116516112,5.494862079620361,5.593800067901611,20134635.0,0.10555542986031607,-1.1379330708094333,0.49593409795248106,59.01361078804262,35.827974854766225,-1.0171526392991188,-0.6690077113059347,2.3573525079721342,3.928746533986285,65.96755051610288,0.7230081558227539,-1.2718243817250867,0.7739988565444946,-0.46488561448448174,2.012883327573471,0.15455662103000645,1.3934410920589828,-1.9483156204223624,93.09087578576987,52.94006276294277,0.6194422355144881,8,-0.9018566608428955,0.9627430438995361,3.854776382446289,4.406545639038088,-2.2222988605499268,3,-0.28015068504472185,1.1951215288036225,5.4796409606933585,1.193549039065934,4.4750399589538565,1.8750083212919417,4.528314113616943,-0.28015068504472185
825,2002-08-23,7.001762866973878,7.153975963592528,5.860171794891357,6.149374961853027,30098692.0,0.1557789296749339,1.236840250369435,1.836066499862368,75.72347793205074,41.236726933222045,-1.9139802628179634,-1.5987901905531228,1.352002946868926,2.9478916115427607,63.7501730140239,1.293804168701171,-0.9693790795166191,1.656830000877381,0.2119221920936658,3.1017378096610964,0.934376096485523,2.379283905269239,-2.8501733112335206,94.70896611897814,47.77226025082564,0.7224539043918577,8,-1.3699092864990243,-0.1712377071380624,2.9110603332519522,3.462829589843751,-3.295394897460938,4,-0.37173909327453647,-1.1379330708094333,6.058046817779541,1.1951215288036225,5.4796409606933585,1.193549039065934,4.4750399589538565,-0.37173909327453647
826,2002-08-26,6.743002891540527,6.887604236602782,6.628842830657959,6.7049498558044425,6836288.0,-0.03695640374424525,-1.7199807527962234,0.04464286213762003,69.01174489407072,45.007166211694695,-1.5604124525469922,-1.3960204456242487,1.5325843089896374,3.169453798973308,61.41296567643748,0.37292003631591886,-0.7227672235566143,1.3881762266159061,-0.09357448268350055,2.869926935915313,0.6473008719662028,2.1290515812656094,-2.471317879486083,85.20548185052797,34.62410750722113,0.7408753546497032,8,-1.1111493110656738,0.0494692325592041,3.084200382232666,3.7215895652771014,-3.622651815414429,0,-0.4040632759738244,1.236840250369435,7.001762866973878,-1.1379330708094333,6.058046817779541,1.1951215288036225,5.4796409606933585,-0.4040632759738244
827,2002-08-27,6.659286022186278,7.222471237182617,6.316808223724365,6.659286022186278,10313597.0,-0.012415369042667379,-1.644442990248229,0.0,68.78130882335095,49.131545786754415,-1.3729074179976992,-1.3611092127929103,1.534311158653165,3.212070431504489,59.00534507755943,0.905663013458252,-0.5371777835596099,1.2911407470703118,-0.23404922214952162,2.816330716290145,0.5285457624603955,2.053735731680228,-2.2723093720703105,79.67033543942219,25.346550222751112,0.7625949846099167,8,-0.993184804916381,-0.15221190452575595,2.7398204803466806,3.4818553924560556,-3.2497320175170894,1,-0.4377143446348456,-1.7199807527962234,6.743002891540527,1.236840250369435,7.001762866973878,-1.1379330708094333,6.058046817779541,-0.4377143446348456
828,2002-08-28,6.377693176269531,6.545126914978027,6.248312950134277,6.545126914978027,7643428.0,-0.042285741290970846,2.545449885229001,-100.0,62.289563710148755,51.57618878163725,-0.9675696662261117,-1.1087922194650996,1.7387654316672077,3.4486855311580946,56.42580059349434,0.41097307205200106,-0.3141567028614203,0.9920434951782227,-0.5725410487711349,2.55662803912758,0.20975122320354345,1.7743357671529019,-1.8205868509295646,51.10132073477136,-2.070924491118994,0.7822922719746789,8,-0.7115919589996338,-0.4033620357513428,2.7265021800994873,3.4970767498016357,-3.24212121963501,2,-0.39737474235498604,-1.644442990248229,6.659286022186278,-1.7199807527962234,6.743002891540527,1.236840250369435,7.001762866973878,-0.39737474235498604
829,2002-08-29,5.898224830627441,6.316808223724365,5.860171794891357,6.316808223724365,9899537.0,-0.07517896085470555,1.1818181818181819,2.4999943041687787,54.94505851189551,55.07176849258814,-0.3814656288803313,-0.6254256208402209,2.147427553097014,3.882969422552531,53.73330907983163,0.5175213813781738,-0.18981177640980906,0.4897433042526247,-1.091516760289439,2.071003368794688,-0.30088672801840666,1.280373336523656,-1.181196610576916,2.7932945250335237,-44.759166559154885,0.7906300322710316,8,-0.1484072208404541,-0.21309733390808105,1.6648213863372794,2.4353959560394287,-2.709378719329834,3,-0.3432257911694546,2.545449885229001,6.377693176269531,-1.644442990248229,6.659286022186278,-1.7199807527962234,6.743002891540527,-0.3432257911694546
830,2002-08-30,6.240702152252197,6.392913818359375,5.867782115936278,6.004773139953612,6626589.0,0.05806447388142777,-1.0596992035430468,-0.5636368193039016,61.8153379976601,58.98709106367965,-0.48902620014993126,-0.9380762434436436,1.7305299835109196,3.4944100201704185,50.60606899371892,0.5251317024230966,-0.01540631087826494,0.7827516078948973,-0.8391880641652509,2.4046912799550455,-0.028218228135176382,1.593721443924971,-1.3733473511737468,27.932945250335234,-17.997055056227534,0.810969836030074,8,-0.44141554832458496,-0.5746009349822998,1.312830686569213,2.092918634414673,-3.363891124725342,4,-0.385365963051876,1.1818181818181819,5.898224830627441,2.545449885229001,6.377693176269531,-1.644442990248229,6.659286022186278,-0.385365963051876
831,2002-09-02,6.126543045043945,6.4081358909606925,6.088490009307861,6.103711128234862,4394682.0,-0.018292670347527018,-11.000035802513302,0.0967745195329666,60.58282879194028,62.514275615185035,-0.13892647302397965,-0.7389246934145168,1.7821289595676308,3.5583173825782772,47.25229383873123,0.31964588165283114,0.09607725784833576,0.5905837059021,-1.000586466909458,2.181753878713658,-0.20500138050367944,1.3861687923078794,-1.1178812577992447,19.553061675234666,-28.325209527639736,0.795585086405779,9,-0.289203405380249,-0.46044182777404785,1.4079630374908438,2.207077741622925,-3.4247760772705083,0,-0.3950311060800922,-1.0596992035430468,6.240702152252197,1.1818181818181819,5.898224830627441,2.545449885229001,6.377693176269531,-0.3950311060800922
832,2002-09-03,5.822117805480957,6.316808223724365,5.7155699729919425,6.080879211425781,8850204.0,-0.049689561849933006,-1.548391399779289,-11.333319410216342,58.605338625789564,63.418696674994365,0.42094337510810753,-0.3910100938510146,2.0032189904162347,3.8035269028816376,43.87805816230168,0.6012382507324228,0.336731623636628,0.24582221508026159,-1.3306170655959138,1.822261495756437,-0.5423974252578265,1.0340418554183497,-0.6806274512399817,12.843944411329128,-37.37206392018348,0.7882196403380877,9,0.5365488529205322,-0.15601658821105957,1.7123882770538321,2.511502981185913,-3.196456909179688,1,-0.46405222628978904,-11.000035802513302,6.126543045043945,-1.0596992035430468,6.240702152252197,1.1818181818181819,5.898224830627441,-0.46405222628978904
833,2002-09-04,6.583179950714111,6.811498165130615,5.548136234283447,5.7155699729919425,27882016.0,0.13071912500923433,-1.1012650598109746,-3.3529342389922308,63.813233145053665,63.95198804799559,-0.1867595768405561,-1.0784957628620404,1.1745342935857677,2.9882886049200845,40.80437770408014,1.263361930847168,0.5908484036635784,0.9250702619552609,-0.6833495353424883,2.53349005925301,0.12086036330638628,1.7292801606041355,-1.316830743496637,81.92772721405326,26.759753916314693,0.8042098986488744,9,-0.1978762149810791,-0.9170787334442139,0.9513261318206778,1.7504408359527588,-3.8814129829406743,2,-0.4820809957808707,-1.548391399779289,5.822117805480957,-11.000035802513302,6.126543045043945,-1.0596992035430468,6.240702152252197,-0.4820809957808707
834,2002-09-05,6.354860782623291,6.849551200866699,6.2102599143981925,6.583179950714111,14325429.0,-0.034682200669002405,-1.4705911620535828,-0.26315876252397596,67.48970609835408,63.03712451091819,0.09844264601386321,-0.8057746026730053,1.3225963508995493,3.1684527363216777,37.544967824875705,0.6392912864685067,0.8460160069007383,0.6423352479934694,-0.9838475129919786,2.2685180089789174,-0.17075613249925503,1.4554266284861939,-0.9711442536079078,61.98826423963961,2.880137004782597,0.813091380492724,9,0.03044295310974121,-0.6887595653533936,1.0845129489898673,1.978760004043579,-3.2421207427978516,3,-0.5065868374003695,-1.1012650598109746,6.583179950714111,-1.548391399779289,5.822117805480957,-11.000035802513302,6.126543045043945,-0.5065868374003695
835,2002-09-06,6.248312950134277,6.354860782623291,6.050436973571777,6.278755187988281,13047235.0,-0.01676635195225007,2.333348997003018,0.13333194102167828,65.52198169859264,62.64937304475396,0.09708344159513072,-0.6681482125125395,1.3349534774783756,3.231205491399601,34.67845157734863,0.30442380905151367,0.9408485362515684,0.4943095684051517,-1.1426062511533068,2.1312253879636103,-0.32414834137407755,1.312767478184381,-0.7542711386288605,53.80118823199652,-7.315096090890265,0.8184579097792294,9,0.13699078559875488,-0.5822117328643799,1.172034263610838,2.066281557083128,-3.0822980403900146,4,-0.48964686360194576,-1.4705911620535828,6.354860782623291,-1.1012650598109746,6.583179950714111,-1.548391399779289,5.822117805480957,-0.48964686360194576
836,2002-09-09,5.327428817749023,6.225481033325195,5.327428817749023,6.225481033325195,17415360.0,-0.1473812435027705,1.0,29.5002036277059,56.65083320094338,61.301542420042,0.8896029339350875,0.28597972192239496,2.1428703723744764,4.114039397316862,31.90350160076506,0.9208841323852539,0.9269560653895565,-0.4383710145950319,-2.0584987156459196,1.1817566864558557,-1.2484348651204762,0.37169283593041236,1.8950424194335938,0.0,-61.69133579858864,0.8100638505254438,9,0.7610611915588379,0.338672399520874,1.8436708450317383,2.7854843139648455,-1.643892765045166,0,-0.46000010024678606,2.333348997003018,6.248312950134277,-1.4705911620535828,6.354860782623291,-1.1012650598109746,6.583179950714111,-0.46000010024678606
837,2002-09-10,5.593800067901611,5.669906139373778,5.418756008148193,5.4796409606933585,8300947.0,0.04999996419757635,-1.1290313453076954,-0.12711856307265018,51.00671073208332,60.04789208914583,0.5098101898162604,0.06363019732100028,1.7692050052672155,3.8138185631253663,28.942900384190384,0.34247732162475497,0.7406529161259945,-0.19787585735321045,-1.7878853114001227,1.3921335966937018,-0.9928805843766666,0.5971288696702457,1.590770320892334,17.49998903550679,-37.72023395169185,0.7950047270234559,9,0.49468994140625,0.07230114936828613,1.2348217964172363,2.443006753921509,-2.16141414642334,1,-0.5170068763671519,1.0,5.327428817749023,2.333348997003018,6.248312950134277,-1.4705911620535828,6.354860782623291,-0.5170068763671519
838,2002-09-11,5.905835151672362,5.936277866363525,5.570968151092528,5.700348854064941,8971713.0,0.05578230898191605,1.7428565291019755,1.7999991646094957,48.59155482664852,59.3419472352295,0.1383523718786721,-0.18159104881712462,1.3611035440674657,3.4584679285584743,25.589501423815552,0.365309715270997,0.6133073518591035,0.06583182811736954,-1.473024399281976,1.6046880555167151,-0.7035962855823037,0.8352599418170428,1.2415924057006844,37.99998872223549,-11.916387042332595,0.769428113699673,9,0.18265485763549894,-0.23973393440246493,0.7553532123565683,2.1081399917602566,-2.1918561458587633,2,-0.5554124304404674,-1.1290313453076954,5.593800067901611,1.0,5.327428817749023,2.333348997003018,6.248312950134277,-0.5554124304404674
839,2002-09-12,5.525304794311523,5.768844127655028,5.525304794311523,5.768844127655028,5395628.0,-0.06443294599123439,1.0000000000000073,-1.1851852711307487,34.74843583590065,56.33451366170067,0.5145292673505386,0.25644307693627155,1.6367115458760182,3.7845238428990626,22.414912059076165,0.38053035736083896,0.47385932015160215,-0.3428578138351437,-1.8339449039101794,1.148229276239892,-1.0884013588726615,0.40268573120237416,1.5857227882690426,19.2592778234922,-23.958778439023714,0.7455435450375177,9,0.5631852149963379,0.14079642295837402,1.0293351411819458,2.4886703491210955,-1.49168062210083,3,-0.5110193793191298,1.7428565291019755,5.905835151672362,-1.1290313453076954,5.593800067901611,1.0,5.327428817749023,-0.5110193793191298
840,2002-09-13,5.023004055023193,5.350259780883789,4.946897983551025,5.327428817749023,8541230.0,-0.09090914582765908,1.3043538072829055,1.2500024474340168,33.083832574026005,53.27906963748798,0.9229976876073502,0.8502908578231789,2.010142104155074,4.241635825281289,18.906681804475667,0.578406810760498,0.37073126082890795,-0.8756010055541994,-2.2629489783881738,0.511746967279775,-1.5692749919711861,-0.18192701913721265,2.052351552260742,5.952376068618321,-30.634543606740237,0.6936739864169871,9,0.875220537185669,0.6430971622467041,1.4973881244659424,2.876811981201172,-0.9361052513122559,4,-0.38030310035036063,1.0000000000000073,5.525304794311523,1.7428565291019755,5.905835151672362,-1.1290313453076954,5.593800067901611,-0.38030310035036063
841,2002-09-16,4.8707919120788565,5.319818019866943,4.863181114196777,5.28937578201294,6570020.0,-0.030303010166220945,-1.1052611909127283,1.3749994126169929,32.644019584397924,50.394478632888905,0.981571720703287,1.0851102913648107,2.0278315575898107,4.341239355139289,15.24351432827402,0.456636905670166,0.3325875349734604,-1.044937038421632,-2.368037577703972,0.27816350086070774,-1.706487308062802,-0.3833867687804622,2.1194253902557625,0.7092368760516528,-29.170974451275494,0.6615502696411697,9,0.9855742454528817,0.7953093051910409,1.6496002674102792,3.0099973678588876,-3.310616970062255,0,-0.3499999657359606,1.3043538072829055,5.023004055023193,1.0000000000000073,5.525304794311523,1.7428565291019755,5.905835151672362,-0.3499999657359606
842,2002-09-17,4.513092994689941,5.137163162231445,4.459818840026856,5.137163162231445,13020466.0,-0.07343752799249625,1.1707312973249664,1.4909083038478739,32.16885232954263,46.878436320054355,1.2673316619830404,1.5239393826786927,2.2489847294065655,4.64250036769481,11.56376128384489,0.677344322204589,0.2115589257117474,-1.4045386075973507,-2.7189972216663776,-0.09007999352832385,-2.061767914631864,-0.7473093005628373,2.3495021363564073,3.6082379336504005,-22.613264458319335,0.6572293070345132,9,1.141592025756836,1.153008222579956,1.9121664762496948,3.310616970062256,-3.2725640535354614,1,-0.18381117848937123,-1.1052611909127283,4.8707919120788565,1.3043538072829055,5.023004055023193,1.0000000000000073,5.525304794311523,-0.18381117848937123
843,2002-09-18,4.414155006408691,4.680527210235597,4.0412349700927725,4.414155006408691,17059708.0,-0.021922435101084603,1.3999960617446816,-0.0,34.69387755102041,43.2344553703506,1.1468396517476256,1.6221284005829126,2.2184528295584354,4.683852162810691,9.867881668067525,0.639292240142824,0.09225414905198281,-1.4502022981643679,-2.916949500202965,0.016544903874229355,-2.1835758991836665,-0.7168286971450692,2.256218021356098,21.585902962110247,-7.285198758852779,0.7333736010192985,9,0.7838928699493408,1.217698097229004,1.9578301906585693,3.2953953742980975,-3.0366350412368774,2,-0.2224138217858318,1.1707312973249664,4.513092994689941,-1.1052611909127283,4.8707919120788565,1.3043538072829055,5.023004055023193,-0.2224138217858318
844,2002-09-19,4.3608808517456055,4.5207037925720215,4.064066886901856,4.414155006408691,7365295.0,-0.012068936089860927,2.4285688712581965,-100.0,29.38230989908486,39.218936281516406,0.9918235650801623,1.6250532165099,2.143875629444037,4.676822908234774,9.451751370507926,0.4566369056701651,-0.004454360059842344,-1.418618154525757,-3.027658871398658,0.19042256234714383,-2.2231385129622074,-0.6140977960893066,2.046578370251982,24.418626676730256,-4.382316221750514,0.8045203584364504,9,0.7724771499633789,1.2709722518920898,1.8455735445022583,3.3106164932250977,-2.9529178142547607,3,-0.14834201344277953,1.3999960617446816,4.414155006408691,1.1707312973249664,4.513092994689941,-1.1052611909127283,4.8707919120788565,-0.14834201344277953
845,2002-09-20,4.3989338874816895,4.642473220825195,4.1249518394470215,4.2391109466552725,8281754.0,0.008725997574744904,-1.6666658476567924,-3.000008950628351,30.73005571970819,36.338849894712496,0.7418629653039446,1.4566898837654865,1.967190129837726,4.577467921590529,10.364438311145474,0.5175213813781738,-0.2162426245854503,-1.2504236698150635,-2.864252220211248,0.36340488058112097,-2.057337945013156,-0.4435093946169708,1.7719029093254166,27.97619735785605,-1.9121479164703956,0.8069142751980922,9,0.58982253074646,1.2329192161560059,1.7485384941101074,3.2725634574890137,-3.0899088382720947,4,-0.0830450569649569,2.4285688712581965,4.3608808517456055,1.3999960617446816,4.414155006408691,1.1707312973249664,4.513092994689941,-0.0830450569649569
846,2002-09-23,4.018403053283691,4.543535232543945,3.972738981246948,4.414155006408691,5106293.0,-0.08650524057224351,-1.3437469713093024,-2.4761899078982954,30.21703676244779,34.02888612030855,1.0249674922152172,1.7103238460285182,2.21162243438941,4.896292096281421,11.385634527186456,0.5707962512969975,-0.4591178132096516,-1.4947245121002197,-3.178322324178599,0.18887329997815971,-2.336523418139409,-0.6529256060610305,1.9394735608519813,3.9216011469407603,-26.961024569580186,0.8417989060391897,9,0.9361053705215454,1.5792020559310913,1.9540255069732666,3.439997434616089,-2.6865460872650146,0,0.017045515225575514,-1.6666658476567924,4.3989338874816895,2.4285688712581965,4.3608808517456055,1.3999960617446816,4.414155006408691,0.017045515225575514
847,2002-09-24,3.744421005249024,4.0564560890197745,3.5617659091949463,4.0031819343566895,12389814.0,-0.06818182357560665,1.7083365421891745,0.6538462465299186,15.140180961846823,30.312066801997254,1.1276070921206371,1.8495628305063767,2.3496499390328496,5.1099934252564765,13.037795120828054,0.4946901798248282,-0.7074933320042076,-1.6229633092880245,-3.391322903011049,0.1453962844350003,-2.507143106149537,-0.7387835124265121,1.975239092940002,16.326547574015596,-7.764645839144457,0.8841797968615124,9,0.9208840131759639,1.6476975679397579,2.2184941768646236,3.7139794826507564,-2.336457967758179,1,-0.5833334606793656,-1.3437469713093024,4.018403053283691,-1.6666658476567924,4.3989338874816895,2.4285688712581965,4.3608808517456055,-0.5833334606793656
848,2002-09-25,3.8433589935302734,3.957518100738525,3.5769879817962646,3.69875693321228,8160103.0,0.026422773545644596,1.0408121774187902,-0.5588249385896562,18.146716185299326,28.46743128526377,0.788230947020554,1.6348431184516592,2.1094237503391833,4.945877267877643,14.718389901698803,0.3805301189422603,-0.8467618068788507,-1.3973086118698124,-3.2231172169234705,0.4284999931838458,-2.310212914396641,-0.48440430934298373,1.5741959181995817,26.056368945125712,6.479696926606795,0.912904302526829,9,0.6126538515090942,1.5487595796585083,2.100529432296753,3.615041494369507,-2.344069004058838,2,-0.6772279292039263,1.7083365421891745,3.744421005249024,-1.3437469713093024,4.018403053283691,-1.6666658476567924,4.3989338874816895,-0.6772279292039263
849,2002-09-26,3.873801946640015,3.957518100738525,3.6226511001586914,3.942296981811523,8963987.0,0.007920923640229338,5.769278965137542,-0.4736795244886611,19.29134360833997,26.934932511298655,0.5575147934539655,1.523046547369781,1.936360025359233,4.847341059160517,15.978402127275954,0.33486700057983354,-0.9713104090452465,-1.2656445145606994,-3.161097070984616,0.629808041863217,-2.213370792772657,-0.3179182363487416,1.2839425047349526,28.87331602988434,13.062946770743963,0.9477262782119582,9,0.5669900178909297,1.5183166265487666,2.0700864791870113,3.584598541259765,-2.595219969749451,3,-0.6444010343981006,1.0408121774187902,3.8433589935302734,1.7083365421891745,3.744421005249024,-1.3437469713093024,4.018403053283691,-0.6444010343981006
850,2002-09-27,3.8357479572296143,3.8890230655670166,3.7291998863220215,3.8053059577941895,6625089.0,-0.009823421520918862,1.3333176699089955,-0.44444096362896474,24.999998002097783,26.085596779931972,0.45756338861931223,1.4458171592973574,1.8394512931018738,4.819427229937627,17.41914403226299,0.15982317924499512,-1.1182839160560674,-1.1834507942199703,-3.0898495666665005,0.7229479782265598,-2.136650180443235,-0.23025140799670574,1.0985594982401503,27.906967708062407,9.679609092985906,0.953199386223265,9,0.5137165784835815,1.5563706159591675,2.252742052078247,3.565573215484619,-1.9711480140686035,4,-0.6329365085531449,5.769278965137542,3.873801946640015,1.0408121774187902,3.8433589935302734,1.7083365421891745,3.744421005249024,-0.6329365085531449
851,2002-09-30,3.70636796951294,3.7976949214935294,3.5237131118774414,3.69875693321228,7684696.0,-0.03373005451852462,1.8800031076565062,0.25001762176643505,16.844929640487067,24.382938703370243,0.45192431083822315,1.4594120069894019,1.855344294843277,4.87777173626721,19.042978544541523,0.31203484535217285,-1.1719532361671918,-1.1918220281600944,-3.1094764745944654,0.7258324182742766,-2.15064925137728,-0.23299480494290892,1.03578366947835,34.28573730155405,15.306816996669134,0.9588272232171854,9,0.39575219154357866,1.6667242050170894,2.5248214006423946,3.6949532032012935,-1.8645999431610112,0,-0.6468172993137495,1.3333176699089955,3.8357479572296143,5.769278965137542,3.873801946640015,1.0408121774187902,3.8433589935302734,-0.6468172993137495
852,2002-10-01,3.120351076126098,3.675925970077514,3.082298040390014,3.6530940532684326,11482492.0,-0.15811082391364695,1.0526311884432684,-69.99611565328262,5.36586819461472,21.124270997102947,0.9159238250955384,1.9316793470917308,2.3248585173925114,5.387409125421357,20.411378756237163,0.6240699291229257,-1.1972204817227956,-1.642750585079194,-3.6642005440833096,0.3786993739249218,-2.6534755645812518,-0.632025605577136,1.4268503985269763,4.347824902565802,-11.720053629149941,1.0107249795020579,10,0.7420345544815068,2.0320335626602177,3.0918117761611943,4.166810512542725,-0.9361059665679932,1,-0.5731707960015284,1.8800031076565062,3.70636796951294,1.3333176699089955,3.8357479572296143,5.769278965137542,3.873801946640015,-0.5731707960015284
853,2002-10-02,3.409554004669189,3.4628279209136963,3.0061919689178467,3.2649519443511963,11222490.0,0.09268281724956884,2.63636191034926,-0.2714293130500695,15.075377912811447,19.534611887517013,0.5243759216993369,1.467779435694807,1.9721257394052771,5.019694973735696,22.641506000652758,0.4566359519958496,-1.2080075702595003,-1.1948663592338566,-3.1102086205763615,0.7204759021086482,-2.1525374899051095,-0.23719522856260422,0.873964851816535,42.399974336810786,25.631358596400254,0.9576711306712524,10,0.414778590202332,1.518317580223084,2.677033662796021,3.8776075839996342,-1.1492021083831783,2,-0.5870536042066734,1.0526311884432684,3.120351076126098,1.8800031076565062,3.70636796951294,1.3333176699089955,3.8357479572296143,-0.5870536042066734
854,2002-10-03,3.135571956634521,3.409554004669189,3.120351076126098,3.3486690521240234,7374940.0,-0.08035715159797008,-1.375004405389839,-1.4736795244886762,16.304350416940068,17.931755742764995,0.6775176802930507,1.5686392867509897,2.1714599437381357,5.215205938864376,25.04837814875015,0.2892029285430908,-1.2001771122747562,-1.307883965969086,-3.143257374280037,0.5274894423418646,-2.225570670124561,-0.3901972618136109,0.8924815223376279,14.655123523371872,-3.337849439056084,0.9176867041554753,10,0.639291644096375,1.792299628257752,2.684644222259522,4.151589632034302,-0.829556941986084,3,-0.5218448148513687,2.63636191034926,3.409554004669189,1.0526311884432684,3.120351076126098,1.8800031076565062,3.70636796951294,-0.5218448148513687
855,2002-10-04,3.1888461112976074,3.409554004669189,3.0442450046539307,3.1507930755615234,7338591.0,0.016990251029119108,-1.9090997117892952,-0.17857134865528262,18.873236901118233,16.671333535950602,0.48560806549849334,1.3432758117493524,2.0781937371374486,5.081151046144441,27.381192183680213,0.36530900001525834,-1.2127197560057432,-1.1016364693641663,-2.8091646227634177,0.6058916840350852,-1.9554005460637924,-0.24787239266454053,0.634835065663681,23.076874417887346,2.777927177455908,0.8537640766996257,10,0.34247791767120317,1.7390254735946655,2.5286264419555664,4.098315477371216,-0.905663013458252,4,-0.599045569379865,-1.375004405389839,3.135571956634521,2.63636191034926,3.409554004669189,1.0526311884432684,3.120351076126098,-0.599045569379865
856,2002-10-07,2.8768110275268555,3.2725629806518555,2.8311479091644287,3.1584041118621826,7881775.0,-0.09785203577722301,-1.3673488959087343,-7.400016290114407,19.19770624463446,17.12216967848256,0.6913852615920528,1.5413280010938415,2.321251283168084,5.307340427137355,28.971297240628136,0.44141507148742676,-1.2102232202153846,-1.2911406636238096,-3.0366481156085925,0.4543667883609728,-2.1638943896162006,-0.41838693763141865,0.7833723078257444,5.405339044088265,-16.302417005384,0.8727537259923912,10,0.5175219774246216,1.9635385274887085,2.8558828830718994,4.410350561141968,-0.6469020843505864,0,-0.35185178125378125,-1.9090997117892952,3.1888461112976074,-1.375004405389839,3.135571956634521,2.63636191034926,3.409554004669189,-0.35185178125378125
857,2002-10-08,2.701766967773437,3.1584041118621826,2.5723869800567627,2.9681389331817627,13369658.0,-0.060846561723555626,-1.2318853081614465,0.9459464036095578,18.662951625345144,17.179529171820988,0.7855881239871856,1.5690449108046143,2.4287686443084096,5.39525699500982,30.73511863684765,0.5860171318054199,-1.2313853642067536,-1.3215830683708192,-3.0488104501903,0.4056443134486618,-2.1851967592805592,-0.4579693774610787,0.7926092823415285,14.52987860061364,-6.896143611868171,0.8636136909097404,10,0.563185572624207,2.009202122688294,3.04995346069336,4.585394620895386,-0.5707960128784175,1,-0.31830981416219073,-1.3673488959087343,2.8768110275268555,-1.9090997117892952,3.1888461112976074,-1.375004405389839,3.135571956634521,-0.31830981416219073
858,2002-10-09,2.625660896301269,2.8235371112823486,2.3973429203033447,2.7550408840179443,12036492.0,-0.02816899916978699,2.199987111175953,0.48571172840335014,18.508285762846455,17.09252274454393,0.7496304603695045,1.4617534319131988,2.446848198756467,5.3883768647170704,33.0970063810753,0.4261941909790039,-1.2280203615693868,-1.2336804270744328,-2.8259347772649828,0.35857392311611713,-2.0298076021697082,-0.43755325197915784,0.6843174998020558,22.556359985028894,1.4465517472589084,0.7961271750952751,10,0.5175220966339116,1.9977861642837529,3.3867230415344243,4.661500692367554,-0.28159284591674805,2,-0.1681160683639613,-1.2318853081614465,2.701766967773437,-1.3673488959087343,2.8768110275268555,-1.9090997117892952,3.1888461112976074,-0.1681160683639613
859,2002-10-10,2.701766967773437,2.8235371112823486,2.4353959560394287,2.5647759437561035,9451346.0,0.028985491454504908,1.0399958898891273,-1.0588269981701146,19.618526191433446,16.49458143224789,0.5473468615115826,1.2261335694286202,2.3312955624379215,5.2294922431294015,35.52480626418966,0.3881411552429199,-1.1412026868038954,-1.0163974642753604,-2.4823964524949784,0.44960152394425723,-1.749396958385169,-0.2833979701655518,0.45663714408874556,30.075154498116923,9.42767010972868,0.7329994941098088,10,0.395751953125,1.921680092811585,3.323935508728028,4.585394620895386,-0.21309685707092285,3,-0.16338014223750852,2.199987111175953,2.625660896301269,-1.2318853081614465,2.701766967773437,-1.3673488959087343,2.8768110275268555,-0.16338014223750852
860,2002-10-11,3.1127400398254395,3.2268989086151123,2.739820003509521,2.739820003509521,11497784.0,0.15211270141136235,-1.6122431495901863,2.7222224155995263,33.962262557741965,18.39650731194288,0.025736134656818344,0.700632281635647,1.8909719503906022,4.737290025136834,36.927861136729845,0.5251319408416752,-1.0730041738897196,-0.5099111914634706,-1.862487970610486,0.8426655876835447,-1.1861995810369779,0.16637719811003704,-0.7153971195220947,81.73911361643438,56.539683169823505,0.6762883895735076,10,-0.07610559463500977,1.2633618116378784,2.9129624366760254,4.174421548843384,-0.33486700057983443,4,-0.2591687756945623,1.0399958898891273,2.701766967773437,2.199987111175953,2.625660896301269,-1.2318853081614465,2.701766967773437,-0.2591687756945623
861,2002-10-14,3.1660149097442627,3.2877840995788574,2.9833600521087646,3.1584041118621826,8690167.0,0.01711510413243844,1.424248810513805,0.020408659071438594,38.8889005933007,22.121288689574655,-0.12543982709188572,0.5408194060655793,1.8304419683114972,4.6004483578850985,38.247744492214196,0.3044240474700928,-1.016014900306451,-0.37139747142791757,-1.6021697639588082,0.859374821102973,-0.9867836176933631,0.24398867483752795,-0.7520808696746828,86.3248474274663,57.52439258211883,0.6153861462654454,10,-0.2359294891357422,1.1453970670700073,2.859687566757202,4.1211466789245605,-0.42619490623474166,0,-0.278846384831529,-1.6122431495901863,3.1127400398254395,1.0399958898891273,2.701766967773437,2.199987111175953,2.625660896301269,-0.278846384831529
862,2002-10-15,3.6835360527038574,3.6835360527038574,3.1964569091796875,3.2192890644073486,14309267.0,0.16346137264445093,1.0983621038078917,60.99846500845812,47.355162575123934,25.707931429831596,-0.6198564424604003,-0.04430831099118393,1.2970541165299307,4.003344178989648,38.8123277598034,0.5175211429595947,-1.0007925097631336,0.18760151863098162,-0.9576673124237471,1.3328703496857104,-0.38503289689638276,0.760235934158346,-1.2346480102539066,100.0,67.92559566728826,0.5726344155273643,10,-0.6430965662002563,0.48327434062957764,2.193759560585022,3.603625535964966,-0.8676099777221684,1,-0.39462817486490187,1.424248810513805,3.1660149097442627,-1.6122431495901863,3.1127400398254395,1.0399958898891273,2.701766967773437,-0.39462817486490187
863,2002-10-16,3.4323859214782715,3.911854982376098,3.3943328857421875,3.569376945495605,13356930.0,-0.0681818034714855,-3.857148291440753,-0.2950822029454698,43.19247966623228,28.695501346419622,-0.4080363968490448,0.1365182821900892,1.531300145155016,4.17325051191412,38.781796675213876,0.5175220966339107,-0.9596709072867569,-0.014460158348083674,-1.0750468248602232,1.0461265081640558,-0.5447534916041534,0.5158331749079861,-0.909418998413086,67.52574556115749,33.598693417542506,0.5302933332560698,10,-0.2777869701385498,0.7344244718551636,2.444909691810608,3.8547756671905518,-0.3805308341979985,2,-0.37915752958885063,1.0983621038078917,3.6835360527038574,1.424248810513805,3.1660149097442627,-1.6122431495901863,3.1127400398254395,-0.37915752958885063
864,2002-10-17,3.713979005813599,3.790085077285767,3.5465450286865234,3.5769879817962646,10379103.0,0.08204004176023716,-1.4615304907730093,-1.0000000000000064,48.253286817790205,31.95995133716095,-0.6693426298513474,-0.2066173593515912,1.2254218497725815,3.816087064086774,38.74961565287547,0.35769915580749556,-0.8095020719141739,0.29947801828384435,-0.6801014513787753,1.279057487946464,-0.1903117165474657,0.7892677531151544,-1.0799010380035408,83.1168881364056,46.427811202171306,0.48978973483130983,10,-0.5593800544738774,0.36911451816558793,2.1633166074752803,3.573182582855224,-0.36530995368957564,3,-0.36885263844645233,-3.857148291440753,3.4323859214782715,1.0983621038078917,3.6835360527038574,1.424248810513805,3.1660149097442627,-0.36885263844645233
865,2002-10-18,4.033624172210693,4.0716772079467765,3.645483016967773,3.7976949214935294,10427368.0,0.08606542091291969,1.7317047825784697,1.7222241559951417,54.45134520512653,35.87702233277118,-0.9572155635955606,-0.5850285800969885,0.879798065591018,3.4250010500092474,38.73212203276519,0.42619419097900346,-0.7090335885228098,0.6373886704444884,-0.2763104077938454,1.5510877486828223,0.18053913132532173,1.0942382095636551,-1.2973240432353519,96.50349757587144,57.05210051134229,0.4568495391191668,10,-0.7991141080856328,-0.15982282161712646,1.843671441078186,3.25353741645813,-0.5251321792602539,4,-0.38301884249702967,-1.4615304907730093,3.713979005813599,-3.857148291440753,3.4323859214782715,1.0983621038078917,3.6835360527038574,-0.38301884249702967
866,2002-10-21,4.0868988037109375,4.1630048751831055,3.8053059577941895,3.972738981246948,6123201.0,0.01320763393557467,1.685709938285694,0.4838731192379636,65.37530389397688,41.06728369595249,-0.9172460838646055,-0.6671117379216751,0.8111783089986258,3.2980472755595613,38.47230118117485,0.357698917388916,-0.5954360480516612,0.6872385144233704,-0.23673542888377153,1.6112124577305122,0.22525154276979942,1.1492254860769413,-1.2170609668384524,92.12599124419462,46.24172216672585,0.46198697165357105,10,-0.8067249059677124,-0.22831833362579346,1.6952641010284424,3.2002627849578857,-0.7382297515869141,0,-0.3202980615220339,1.7317047825784697,4.033624172210693,-1.4615304907730093,3.713979005813599,-3.857148291440753,3.4323859214782715,-0.3202980615220339
867,2002-10-22,1.5601749420166016,2.2984049320220947,1.5601749420166016,2.2831830978393555,112781159.0,-0.6182496761113953,-1.0421069501364544,-6.333297829460254,32.81470926528557,42.65688630733461,1.598625939673362,1.7787827613959628,3.293370622935761,5.739904410081699,38.74551450232613,2.526723861694336,-0.5573283298166642,-1.7302730441093446,-2.9512741110421263,-0.5092719771765633,-2.3407735775757352,-1.119772510642954,2.602829933166504,0.0,-44.41137059527276,0.6105005334663907,10,1.301414966583252,1.7884941101074219,4.201058745384216,5.726986646652222,1.9407060146331787,1,0.756097941150222,1.685709938285694,4.0868988037109375,1.7317047825784697,4.033624172210693,-1.4615304907730093,3.713979005813599,0.756097941150222
868,2002-10-23,1.24052894115448,1.8265470266342163,1.0730960369110107,1.7884939908981323,120856640.0,-0.20487830707559218,1.4146318075264446,0.7578960836480335,32.538567009351496,44.09244639821439,1.9010434036178232,1.9957566122247323,3.568268923359623,5.971355767999613,39.16408208314902,0.7534509897232056,-0.5082054848888777,-1.9197775423526764,-3.416386229431752,-0.42316885527360104,-2.668081885892214,-1.1714731988131386,2.9224759340286255,5.418700453865146,-40.990402774581625,0.7483043435395377,10,1.3775215148925781,1.6362826824188237,4.419864177703857,6.046632647514343,2.3516801595687866,2,1.2699398470793346,-1.0421069501364544,1.5601749420166016,1.685709938285694,4.0868988037109375,1.7317047825784697,4.033624172210693,1.2699398470793346
869,2002-10-24,1.377519965171814,1.5982279777526855,1.3166359663009644,1.4612369537353516,76617822.0,0.11042952685154228,-1.740755093741316,0.15277797115473307,33.563534994217136,44.04814333560052,1.7393665735777324,1.751986826909551,3.3864633923918372,5.749109327743968,39.60526957614823,0.35769903659820557,-0.4379490396622696,-1.6579724192619323,-3.312116130204381,-0.0038287083194836757,-2.4850442747331565,-0.8309005637907081,2.661888556480408,9.852197724740638,-37.876229421171374,0.8270718554712243,10,1.2405304908752441,1.480264663696289,4.03743052482605,5.875393509864805,2.4049540758132935,3,1.2154706751561486,1.4146318075264446,1.24052894115448,-1.0421069501364544,1.5601749420166016,1.685709938285694,4.0868988037109375,1.2154706751561486
870,2002-10-25,1.4079630374908447,1.4688479900360107,1.2329189777374268,1.278581976890564,40769475.0,0.022099913677282812,-1.1379380747262244,-1.5454576522671513,35.95342675287961,43.72197957555374,1.611093729881171,1.6130356361316078,3.3283008095236877,5.6351527282666165,40.09291108020896,0.23592901229858398,-0.3583319227930706,-1.506140100955963,-3.2659633600651956,0.2536831581532697,-2.3860517305105793,-0.6262284714013466,2.5127929847717287,10.837439487926599,-40.49949390132522,0.8799116295546163,10,1.2100874185562134,1.4498215913772583,3.974642515182495,5.69273829460144,2.602830171585084,4,1.3783785248309819,-1.740755093741316,1.377519965171814,1.4146318075264446,1.24052894115448,-1.0421069501364544,1.5601749420166016,1.3783785248309819
871,2002-10-28,1.3090250492095947,1.4840689897537231,1.2861930131912231,1.4612369537353516,27577894.0,-0.07027030230677722,1.0,-1.1764620248091129,36.484496041169294,42.51412773844766,1.5856659246715958,1.605475465770037,3.39411785063737,5.647331236163035,40.36048774586813,0.1978759765625,-0.2878646471475039,-1.4852109432220457,-3.3417427690687207,0.37132088262462926,-2.413476856145383,-0.5569450302987082,2.4978245736389164,19.254655967970848,-35.2205083734154,0.9282659129233375,10,1.3090254068374634,1.4992905855178833,4.001279711723328,5.7345969676971436,2.4734489917755127,0,1.6802328916997498,-1.1379380747262244,1.4079630374908447,-1.740755093741316,1.377519965171814,1.4146318075264446,1.24052894115448,1.6802328916997498
872,2002-10-29,1.3318569660186768,1.3546890020370483,1.2633609771728516,1.3090250492095947,14116044.0,0.017441925059316743,1.6666678269223405,-0.15000086149778438,37.31343887234371,41.860900983571156,1.3345047846714126,1.5196997955048657,3.339464861341817,5.534561396919893,40.18855942216032,0.09132802486419678,-0.2991654741323342,-1.372954320907593,-3.332768506879402,0.5868598650642167,-2.352861413893498,-0.3930472279216881,2.3656425133923342,34.343432106012195,-23.17083968535288,0.9799070929859048,10,1.2861934900283813,1.2861934900283813,3.944199800491333,5.677517056465149,2.2299089431762695,1,1.51428579611984,1.0,1.3090250492095947,-1.1379380747262244,1.4079630374908447,-1.740755093741316,1.377519965171814,1.51428579611984
873,2002-10-30,1.4079630374908447,1.4079630374908447,1.3014140129089355,1.3470779657363892,12916721.0,0.05714282645505997,2.500004894848857,2.666664926277098,37.31343887234371,40.645362322965994,1.0516247412599316,1.3554453169489822,3.199379747171272,5.368046888554629,39.887516813279696,0.10654902458190918,-0.33957121519583877,-1.1967687010765076,-3.2087839291582156,0.815246527005201,-2.2027763151173616,-0.1907610870356533,2.1845603042201662,47.91671153629022,-12.528580936334322,1.0060076140408543,10,1.2100874185562134,1.2100874185562134,3.62074875831604,5.376897692680359,2.0244228839874268,2,1.486486408683541,1.6666678269223405,1.3318569660186768,1.0,1.3090250492095947,-1.1379380747262244,1.4079630374908447,1.486486408683541
874,2002-10-31,1.4992899894714355,1.5906180143356323,1.4155739545822144,1.4155739545822144,32876342.0,0.06486459484287743,-3.181852616050158,1.374984581226101,33.121021475384296,38.27532635299463,0.6851584405129687,1.1965970006166442,3.0251692680049524,5.192000717180633,39.41517721707763,0.1826549768447876,-0.45362414546764596,-1.0236276507377626,-3.0773951392626584,1.0301398377871331,-2.0505113950002105,0.003256093524685255,1.9924562600475753,74.46791421840388,16.02562012517585,1.0268837442624479,10,1.1187604665756226,1.1187604665756226,3.424775719642639,5.247517228126526,1.895042896270752,3,1.3959401623095444,2.500004894848857,1.4079630374908447,1.6666678269223405,1.3318569660186768,1.0,1.3090250492095947,1.3959401623095444
875,2002-11-01,1.278581976890564,1.4992899894714355,1.278581976890564,1.4992899894714355,22012441.0,-0.14720835470840476,1.0,-2.6363887500516188,30.923070075599796,34.447300373174954,0.5296655981966651,1.3353174254151905,3.128296784694543,5.3313144117362725,38.886405699850975,0.22070801258087158,-0.550960895204279,-1.1488224565982819,-3.2493371464888723,0.9516922332923086,-2.199079801543577,-0.09856511165298665,2.116418264124127,4.651084007138198,-48.18789010132376,1.0502573449452952,11,0.40716850757598877,1.3394684791564941,3.6378732919692993,5.4682252407073975,2.016812920570373,4,1.9583351786201941,-3.181852616050158,1.4992899894714355,2.500004894848857,1.4079630374908447,1.6666678269223405,1.3318569660186768,1.9583351786201941
876,2002-11-04,1.8645999431610107,1.8645999431610107,1.4688479900360107,1.4840689897537231,72765586.0,0.45833429288250094,1.079998746916239,-1.7241374654119268,31.866475217952768,34.34194103458242,-0.45230066958004445,0.7057638644179032,2.43742553105821,4.660407462096747,37.807319036081616,0.5860179662704468,-0.6903859348169101,-0.5121939361095427,-2.6158911008885815,1.5915032286694961,-1.564042518499062,0.5396546462799767,1.4375241296895331,100.0,50.93197433383223,1.0518485823895194,11,-0.395751953125,0.7534505128860474,3.006191611289978,4.882207274436951,1.4231841564178467,0,1.1510207719284433,1.0,1.278581976890564,-3.181852616050158,1.4992899894714355,2.500004894848857,1.4079630374908447,1.1510207719284433
877,2002-11-05,1.8417680263519287,1.9787590503692627,1.6743340492248535,1.8645999431610107,29986761.0,-0.012244941276988164,1.4242471995443327,-0.0600001566354701,33.386337068995175,34.43613770787616,-0.4306070652141656,0.6965772198633315,2.355675861817237,4.59674822846184,36.32866069400343,0.3044250011444092,-0.9022192391509793,-0.49202590584754935,-2.6028994397342053,1.6188476280391066,-1.5474626727908776,0.5634108610957786,1.371194925061034,80.43480296538135,32.30937826834343,1.055436766943328,11,-0.23592901229858398,0.7762824296951294,2.895838141441345,4.6957480907440186,1.750441074371338,1,1.053719028056547,1.079998746916239,1.8645999431610107,1.0,1.278581976890564,-3.181852616050158,1.4992899894714355,1.053719028056547
878,2002-11-06,2.184245109558105,2.2451300621032715,1.9407060146331787,1.9711480140686035,46231324.0,0.1859501730435269,-1.2222266699154165,-9.333298525541938,34.22291674094765,34.50940234640177,-0.698606095818195,0.3365920315946491,1.9195185283861211,4.173754210176149,34.4051283782438,0.4033620357513428,-1.1743374414467338,-0.12747803330421492,-2.2347299100424594,1.9797738434340295,-1.1811039716733371,0.9261479050649073,0.9431231652747796,93.70078390546213,47.936031796859496,1.0536259383691222,11,-0.4452205896377559,0.4338053464889531,2.3231400251388554,4.094510436058044,1.453627824783326,2,0.6306621878693495,1.4242471995443327,1.8417680263519287,1.079998746916239,1.8645999431610107,1.0,1.278581976890564,0.6306621878693495
879,2002-11-07,2.2603518962860107,2.5876080989837646,2.1538031101226807,2.2527410984039307,64550626.0,0.03484351934444896,-3.222218096844782,0.035715164791887244,30.743817777545573,33.930556904697994,-0.711092582033338,0.23791813410371665,1.7641414378178233,4.023439197469775,32.13538630562271,0.433804988861084,-1.092128889760823,-0.029300493001938044,-2.128582936747483,2.069981950743607,-1.0789417148747105,1.0203407288708344,0.784845489029999,75.00002504346864,34.18057852369129,1.0496412218727724,11,-0.33486735820770264,0.35769855976104736,2.1157501935958862,3.694952607154846,1.4307951927185059,3,0.518518389600324,-1.2222266699154165,2.184245109558105,1.4242471995443327,1.8417680263519287,1.079998746916239,1.8645999431610107,0.518518389600324
880,2002-11-08,2.306015014648437,2.4125640392303467,2.0244228839874268,2.1994669437408447,30450645.0,0.02020177408546675,1.4285679122662682,13.999592757345972,30.62914170049976,33.27996197795694,-0.6883586798834691,0.13567446529434646,1.6270634862228737,3.900042005349365,31.01707914816717,0.3881411552429199,-0.9754858421517751,0.05669887661933837,-2.00668829220186,2.120086045440537,-0.9749947077912609,1.0883924610299376,0.6602983167313727,74.82989587462329,38.827353193551986,1.0316935844105992,11,-0.38053047657012895,0.31203544139862105,2.0453525781631474,3.116546511650086,1.4307949542999268,4,0.4719474349388266,-3.222218096844782,2.2603518962860107,-1.2222266699154165,2.184245109558105,1.4242471995443327,1.8417680263519287,0.4719474349388266
881,2002-11-11,2.2831830978393555,2.4125640392303467,2.2527410984039307,2.2831830978393555,12664575.0,-0.009901026950842495,-4.250080276935849,0.0,67.27271505256917,36.60877044242643,-0.5730755360929156,0.09378401125994618,1.5600107373901873,3.8515091072469776,30.009418317894532,0.15982294082641602,-0.8668136544886771,0.07800855040550214,-1.9400823725194805,2.0960994733304843,-0.9310369110569887,1.0870540118679932,0.6074015417617025,66.66663185877533,25.031432094027743,1.009045461462491,11,-0.35008805990219116,0.33486735820770264,1.9464147090911865,2.8501747846603394,1.187255859375,0,0.44333360761976026,1.4285679122662682,2.306015014648437,-3.222218096844782,2.2603518962860107,-1.2222266699154165,2.184245109558105,0.44333360761976026
882,2002-11-12,2.229908943176269,2.3212358951568604,2.0624759197235107,2.267961978912353,14913481.0,-0.02333328181760863,2.57895465787302,-100.0,77.08332911831496,41.02764713642324,-0.4235577100182948,0.03433256712870003,1.5307419858423228,3.8244853628262523,30.097413394685884,0.2587599754333496,-0.7757475586158782,0.09741575121879542,-1.7974354210541041,1.9922669234916945,-0.8500098349176541,1.044841337355245,0.5879761523171871,44.70582728658485,-1.4481182097993042,0.9474255861364496,11,-0.2968139052391048,0.388141512870789,1.8874323368072514,2.796900629997254,1.2481410503387451,1,0.474402849335972,-4.250080276935849,2.2831830978393555,1.4285679122662682,2.306015014648437,-3.222218096844782,2.2603518962860107,0.474402849335972
883,2002-11-13,2.1309709548950195,2.229908943176269,2.0624759197235107,2.184245109558105,9301433.0,-0.044368622577172556,1.3157802751507077,1.399997493828541,71.06382777345013,45.243514502874994,-0.2361045535899755,0.03243574285520223,1.5197504825393295,3.845988114070412,30.737495896589774,0.16743302345275834,-0.6770506504509752,0.06354851126670846,-1.7300240334334966,1.8571210559669136,-0.8332377610833941,0.960334783616811,0.617122578255139,18.918833106846673,-30.51229717405869,0.8967862723501026,11,-0.19787591695785522,0.4870795011520386,1.856989860534668,2.7664581537246704,1.3470790386199947,2,0.6857147172614719,2.57895465787302,2.229908943176269,-4.250080276935849,2.2831830978393555,1.4285679122662682,2.306015014648437,0.6857147172614719
884,2002-11-14,2.344068050384521,2.3668999671936035,2.1309709548950195,2.1309709548950195,14765478.0,0.09999999999999987,-1.21428651344717,-4.000008950628359,73.74516153301116,50.001524664809594,-0.3539942510915415,-0.3041476277618935,1.2042941296800973,3.551655611185138,31.301450736311033,0.23592901229858398,-0.5727280029790067,0.3451411545276637,-1.2804332848440185,1.9707155938993457,-0.4676460651581773,1.1579283742135047,0.33702558291607154,82.35281471171045,26.881545149904582,0.812787219685841,11,-0.31584000587463334,0.27398240566253707,1.5392469763755803,2.46583902835846,1.027432918548584,3,0.5519485169147176,1.3157802751507077,2.1309709548950195,2.57895465787302,2.229908943176269,-4.250080276935849,2.2831830978393555,0.5519485169147176
885,2002-11-15,2.488670110702514,2.5876080989837646,2.4125640392303467,2.4506170749664307,30792668.0,0.061688507846123564,-2.0666683374476316,0.17857134865528126,79.24527554675561,55.26583581245435,-0.34519484501983566,-0.6012549874477076,0.9603375550349171,3.3203658855552685,32.3844420237314,0.2435400485992436,-0.46156933313310233,0.5669909179210659,-0.7732643195684061,1.907246155410538,-0.10313670082366988,1.237118536665802,0.12810361874249532,81.15941239391901,20.235077014599163,0.670127618744736,11,-0.3576990365982051,0.1293803453445439,1.3718128800392155,2.3212369680404668,0.8143358230590825,4,0.4831805441511736,-1.21428651344717,2.344068050384521,1.3157802751507077,2.1309709548950195,2.57895465787302,2.229908943176269,0.4831805441511736
886,2002-11-18,2.777873039245605,2.8311479091644287,2.5571649074554443,2.7930939197540283,30733944.0,0.11620782011218567,4.999921683491663,-0.39999122839995116,81.66665587621529,60.63031567992325,-0.5489547668009558,-1.0472480973427012,0.602779590606207,2.942238922303225,33.55267552497273,0.3424777984619145,-0.32034863586050744,0.9216451346874233,-0.050770630762412505,1.8940609001372588,0.4354372519625054,1.4078530174123411,-1.7047770023345943,93.06923230576251,27.593612267480708,0.4862078827249178,11,-0.3919460773468013,-0.15982258319854692,0.9284951090812688,2.032034039497376,0.5251328945159917,0,0.34520545617274867,-2.0666683374476316,2.488670110702514,-1.21428651344717,2.344068050384521,1.3157802751507077,2.1309709548950195,0.34520545617274867
887,2002-11-19,2.739820003509521,2.8768110275268555,2.6789350509643555,2.7702629566192627,15315356.0,-0.013698623082651129,-1.5999902886312765,2.0000783195751652,79.66100767970987,65.67899245089683,-0.4136121810303188,-0.965805022292463,0.5620388227467923,2.892674266344238,31.943957199542183,0.1978759765625,-0.13361223593001137,0.8246098458766933,-0.2131076409179813,1.8623273326713679,0.305751102479356,1.3434685892740306,-1.631562929153442,83.17756133751062,14.841359211391946,0.5188587433973373,11,-0.2892030477523799,-0.12176954746246293,0.8809286952018742,2.07008707523346,0.5631859302520756,1,0.2666667710904227,4.999921683491663,2.777873039245605,-2.0666683374476316,2.488670110702514,-1.21428651344717,2.344068050384521,0.2666667710904227
888,2002-11-20,2.815926074981689,2.8920319080352783,2.7245988845825195,2.815926074981689,13698006.0,0.02777776327447845,1.2000025061792854,-0.0,79.52217815161703,71.09881027023809,-0.4366049315208884,-0.9674357247225016,0.3963393869267411,2.7333643472336395,29.862748013416752,0.1674330234527588,0.01930558633341084,0.8219460606575009,-0.23904395664071298,1.8829360779557147,0.29145105200839394,1.3524410693066078,-1.6369268424987788,90.00003445984655,21.512502031949424,0.5304950086491069,11,-0.35769867897033647,-0.1978756189346309,0.7876988649368291,1.993981003761292,0.48707985877990767,2,0.2351354051571226,-1.5999902886312765,2.739820003509521,4.999921683491663,2.777873039245605,-2.0666683374476316,2.488670110702514,0.2351354051571226
889,2002-11-21,3.051855087280273,3.082298040390014,2.937695980072021,2.975749015808105,28742346.0,0.08378380895532489,1.111102602569502,100.0,89.49152641366925,77.63907523836804,-0.6129056044269574,-1.1294011897659302,0.08397881256306094,2.4135435041371456,27.742942675886816,0.2663719654083252,0.17627310349508507,0.9741583168506618,-0.14467386590487719,2.092990499606201,0.4147422254728923,1.5335744082284313,-1.7700738942642207,95.45447102028146,18.111645797737197,0.5594160913777696,11,-0.4794681072235103,-0.4338046312332149,0.6088495850563054,1.758051991462708,0.03044295310974121,3,0.13965109549633103,1.2000025061792854,2.815926074981689,-1.5999902886312765,2.739820003509521,4.999921683491663,2.777873039245605,0.13965109549633103
890,2002-11-22,3.3486690521240234,3.3638899326324463,3.1431829929351807,3.3030059337615967,42255847.0,0.09725689993631459,4.800073306663075,0.5999931080285202,87.9377402025634,79.93518914392294,-0.8339658015342004,-1.3421819502944343,-0.2712004317791248,2.0258131929198857,25.639614321607564,0.3120348453521733,0.3215078898514081,1.1739369809627531,-0.03345177852851933,2.3813257404540256,0.5702426012171169,1.7776313607083893,-1.9228465113180542,98.11325048394485,22.66000996276118,0.6036943797456363,11,-0.6354861259460449,-0.7306185960769653,0.2701771855354309,1.4612380266189575,-0.3576991558074951,4,0.006818206413858441,1.111102602569502,3.051855087280273,1.2000025061792854,2.815926074981689,-1.5999902886312765,2.739820003509521,0.006818206413858441
891,2002-11-25,3.5084919929504395,3.7291998863220215,3.4247748851776123,3.4247748851776123,28270705.0,0.04772730250098678,-6.272707078474091,1.8333637906278553,89.81818306091077,81.35017291532247,-0.8959152953222453,-1.4005864286566592,-0.4838278581417219,1.7744726615244186,23.68335068050292,0.38053083419799805,0.4902000847139507,1.2237865746021273,-0.05041702128181891,2.4979901704860734,0.586684776660154,1.8608883725441003,-1.8888627129618225,78.98550099543033,3.990450392266382,0.6371017979419731,11,-0.6126540899276733,-0.8904415369033813,0.04566371440887451,1.3014150857925415,-0.5175220966339111,0,-0.05856819955745174,4.800073306663075,3.3486690521240234,1.111102602569502,3.051855087280273,1.2000025061792854,2.815926074981689,-0.05856819955745174
892,2002-11-26,3.3486690521240234,3.6835360527038574,3.097518920898437,3.6530940532684326,32357467.0,-0.04555317245914936,2.208336678159819,-3.6363535392370454,80.47808924059576,82.39620196722757,-0.626601011457876,-1.140390302079474,-0.3682238040144634,1.8433499384466696,21.34082829168618,0.5860171318054204,0.6628189129913546,0.9631230294704438,-0.312791272983755,2.2390373319246426,0.3251658782433444,1.6010801806975432,-1.4758912993753979,62.12119701860783,-10.073641706858197,0.6379571512270994,11,-0.41858363151550293,-0.9475210905075073,0.22070813179016113,1.4612380266189575,-0.3576991558074951,1,-0.013636199233681534,-6.272707078474091,3.5084919929504395,4.800073306663075,3.3486690521240234,1.111102602569502,3.051855087280273,-0.013636199233681534
893,2002-11-27,3.5008809566497803,3.5008809566497803,3.2192890644073486,3.3030059337615967,11025814.0,0.045454448366347266,1.8461590364697547,-0.6499959666398037,81.22604554604995,83.22741130200966,-0.6303429584566338,-1.1887125265016976,-0.5606080222039411,1.6056225856433413,19.00086085765066,0.28159189224243164,0.694187197555459,1.0106890380382536,-0.270928809637085,2.292306885713592,0.3698801142005843,1.651497961875923,-1.405332547872347,71.15378359230415,-0.6578709750975946,0.6408089238376692,11,-0.4299989938735962,-1.0997329950332642,-0.3957514762878418,0.8904421329498291,-0.509911060333252,2,-0.056521494257703364,2.208336678159819,3.3486690521240234,-6.272707078474091,3.5084919929504395,4.800073306663075,3.3486690521240234,-0.056521494257703364
894,2002-11-28,3.5922091007232666,3.6911470890045166,3.4932711124420166,3.5769879817962646,12202956.0,0.02608718925446807,-1.1666653613710825,0.07692289155465162,81.64794451323243,83.49437452050708,-0.5878186653806137,-1.1754720504941734,-0.6901580570167694,1.4308722709702204,17.10159646429002,0.1978759765625,0.7216001218887049,0.9973712265491486,-0.28535819700242726,2.2801006501007244,0.35600651477336065,1.6387359383249365,-1.3006225146404828,78.31329530297096,6.599080653343563,0.641364711775788,11,-0.4490267038345337,-1.1111496686935425,-0.8447780609130859,0.5555745363235474,-0.2283191680908203,3,-0.08050844448432604,1.8461590364697547,3.5008809566497803,2.208336678159819,3.3486690521240234,-6.272707078474091,3.5084919929504395,-0.08050844448432604
895,2002-11-29,3.7824740409851074,3.9955708980560303,3.630261898040772,3.6530940532684326,24087313.0,0.05296599806050617,-3.1739034499291217,8.50003132733937,84.08304873350637,83.76286261576165,-0.6428610069561955,-1.2316826006694797,-0.9184487961405701,1.1531914261218166,15.1419407961041,0.40336179733276367,0.783943996087912,1.0624415636062623,-0.16702999432468335,2.291913121537208,0.4477057846407897,1.677177342571735,-1.3183738588736151,76.27121118920182,3.756641605276357,0.6147357789654727,11,-0.44522106647491455,-1.168229103088379,-1.0445564985275269,0.36530959606170654,-0.5251319408416748,4,-0.18511058979078665,-1.1666653613710825,3.5922091007232666,1.8461590364697547,3.5008809566497803,2.208336678159819,3.3486690521240234,-0.18511058979078665
896,2002-12-02,4.010793209075929,4.026013851165772,3.8053059577941895,3.9194650650024414,20723263.0,0.06036238864215915,2.625013216169531,0.7058908080396782,87.50000251018484,84.63386204136998,-0.7575644597345619,-1.3607359179148943,-1.1706571610018406,0.8427573578149063,13.958079346858943,0.24353981018066495,0.8340311146752377,1.1834510684013377,-0.10488467159530224,2.4717868083979777,0.5392831984030177,1.8276189383996577,-1.3322871267322012,98.36071888023542,21.406161861294578,0.6441678699983201,12,-0.6354868412017827,-1.3661057949066167,-1.272875666618348,0.13699042797088534,-0.7306191921234144,0,-0.25426973159615074,-3.1739034499291217,3.7824740409851074,-1.1666653613710825,3.5922091007232666,1.8461590364697547,3.5008809566497803,-0.25426973159615074
897,2002-12-03,3.7824740409851074,4.033624172210693,3.6911470890045166,4.033624172210693,14528015.0,-0.05692618796056681,1.7272697930510728,-2.749975199578105,82.97870233448768,85.01792028391117,-0.4087785411202791,-1.0325063146427236,-0.9605402102025904,0.989838298971276,12.865280292785863,0.34247708320617676,0.8609073317036238,0.8580965995788574,-0.4098645712056186,2.126057770363334,0.22411601418661942,1.4920771849710954,-0.8883667156298527,69.1588722113358,-14.511527414436543,0.6339805853922382,12,-0.29681396484375,-1.133981466293335,-1.0692909955978394,0.36530959606170654,-0.6392910480499268,1,-0.20925567131253586,2.625013216169531,4.010793209075929,-3.1739034499291217,3.7824740409851074,-1.1666653613710825,3.5922091007232666,-0.20925567131253586
898,2002-12-04,3.5617659091949463,3.7291998863220215,3.1964569091796875,3.713979005813599,16927497.0,-0.05835020396668211,4.83332941744658,0.6060641731535996,74.24239935910464,83.32357283340397,-0.07950815643031062,-0.7413139232879495,-0.764163788828025,1.1253772624536804,11.897466467077086,0.5860171318054199,0.8497860603726508,0.5685124278068541,-0.6796682509988026,1.8166931066125105,-0.05557791159597425,1.1926027672096824,-0.46254555140571263,43.636321694262065,-38.5400923132414,0.6240903394028282,12,0.0038056373596191406,-0.9056628346443176,-0.9437154531478882,0.5860177278518677,-0.3957509994506836,2,-0.16025646475105748,1.7272697930510728,3.7824740409851074,2.625013216169531,4.010793209075929,-3.1739034499291217,3.7824740409851074,-0.16025646475105748
899,2002-12-05,3.4323859214782715,3.7291998863220215,3.3943328857421875,3.5541560649871826,9223786.0,-0.03632467461791111,-2.384610935799979,0.7999978071137207,68.90242533858341,81.20853784851731,0.12239813955726175,-0.547707241291115,-0.662102002968119,1.1685786801947966,11.571468650678051,0.334867000579834,0.8495353020129475,0.3805307388305663,-0.8323211123790015,1.5933825900401342,-0.22589518677421783,0.9869566644353505,-0.23592901229858398,28.181824913266585,-51.887458034366475,0.6064259256047839,12,0.13318562507629395,-0.7762828469276428,-0.8143354654312134,0.7153977155685425,-0.04566383361816406,3,-0.12860326177180936,4.83332941744658,3.5617659091949463,1.7272697930510728,3.7824740409851074,2.625013216169531,4.010793209075929,-0.12860326177180936
900,2002-12-06,3.3943328857421875,3.5237131118774414,3.2192890644073486,3.4247748851776123,11616235.0,-0.011086467724379712,1.666661793560608,0.24999559463602883,63.72880801565888,78.30971839904488,0.18730712143502437,-0.44684988124400205,-0.6511458093242837,1.1248253614878383,10.981744616594144,0.3044240474700928,0.8479357927305533,0.2880618095397951,-0.8807511099063738,1.4568747289859638,-0.29634465018328937,0.8724682692628796,0.6392912864685059,23.63637295683065,-52.525247249286565,0.5844064597230844,12,0.17123866081237793,-0.7382298111915588,-0.7762824296951294,0.7534507513046265,0.0989382266998291,4,-0.008968758850263603,-2.384610935799979,3.4323859214782715,4.83332941744658,3.5617659091949463,1.7272697930510728,3.7824740409851074,-0.008968758850263603
901,2002-12-09,3.295394897460937,3.5541560649871826,3.280174016952514,3.4171650409698486,6283397.0,-0.02914799214208985,-2.600008145069946,4.000070487065638,62.04619909269284,76.26173060483345,0.2825517649385625,-0.28268475602160636,-0.5768420675522963,1.153310737196604,10.336626020549252,0.2739820480346684,0.8005229998081838,0.1385132312774653,-0.9661327140426015,1.2431591765975316,-0.4138097413825679,0.6908362039374984,0.7219425725936897,11.818186478415273,-60.834663928083145,0.5523229726600332,12,0.3196456432342534,-0.544158816337585,-1.1434944272041316,0.8523887395858769,0.19787621498107955,0,-0.011547264744150576,1.666661793560608,3.3943328857421875,-2.384610935799979,3.4323859214782715,4.83332941744658,3.5617659091949463,-0.011547264744150576
902,2002-12-10,3.2877840995788574,3.3486690521240234,3.2040679454803467,3.211678028106689,6346925.0,-0.0023095252978463376,-2.166693643127529,-0.6249977973180157,60.54420913370147,73.96374878123918,0.31359572690931303,-0.20211982669026085,-0.5755698927426942,1.0927474020410681,9.422184721605579,0.14460110664367676,0.7483185051087227,0.07800867557525626,-0.9374564428466332,1.0934737939971457,-0.42972388363568825,0.5857412347862008,0.7135924023628242,17.14282389775546,-51.113306814393965,0.5077325592109447,12,0.327256441116333,-0.433804988861084,-1.244334876537323,0.8599995374679565,0.23592901229858398,1,-0.0023146540027728646,-2.600008145069946,3.295394897460937,1.666661793560608,3.3943328857421875,-2.384610935799979,3.4323859214782715,-0.0023146540027728646
903,2002-12-11,3.5922091007232666,3.6530940532684326,3.3410589694976807,3.3410589694976807,14811699.0,0.0925927591119513,-1.4848490601860642,3.3000012530857044,61.71617018403681,71.74910718910633,0.02624829133919304,-0.41261450502685904,-0.8922500617175015,0.7469885716500437,8.544990564825552,0.3653099536895752,0.6783291677209209,0.3093717694282532,-0.5819584334949077,1.200701972351414,-0.13629333203332727,0.7550368708898336,0.3772750589599614,73.91307308803425,8.721547381198135,0.44566510146158045,12,0.022831439971923828,-0.6050440073013306,-1.4802643656730652,0.5555745363235474,-0.15221214294433594,2,-0.12499999170362264,-2.166693643127529,3.2877840995788574,-2.600008145069946,3.295394897460937,1.666661793560608,3.3943328857421875,-0.12499999170362264
904,2002-12-12,3.637872934341431,3.866190910339356,3.5465450286865234,3.713979005813599,18191677.0,0.012711908560381513,-1.4705793466663422,-0.3030301879627872,57.037042881321064,68.74399542775241,-0.013697365284047525,-0.3756391012974283,-0.9410585087953742,0.6565557822775587,8.08982097287807,0.3196458816528325,0.6516428631502014,0.29034535884857204,-0.49569016108222863,1.0763808787793727,-0.1026724011168283,0.6833631188139724,0.30099457677368147,65.517284837486,4.30465302069608,0.3930177599654004,12,-0.02283239364624068,-0.608849406242371,-1.4593354463577275,0.5099107027053829,-0.04566383361816451,3,-0.12970712092300973,-1.4848490601860642,3.5922091007232666,-2.166693643127529,3.2877840995788574,-2.600008145069946,3.295394897460937,-0.12970712092300973
905,2002-12-13,3.6911470890045166,3.8053059577941895,3.4019439220428467,3.5389349460601807,15906645.0,0.01464431430800639,1.1200019046926866,-2.0,54.68750439772277,65.0981623041455,-0.0908415721828133,-0.35226867602229284,-0.9986405096985695,0.5759883339779606,7.98097506929929,0.4033620357513428,0.6101007210404319,0.2834956645965576,-0.40367043259863244,0.9706617617917481,-0.060087384001037414,0.6270787131941526,0.2183284394852052,73.56324570737209,13.995702499851518,0.3435830485975952,12,-0.07610654830932617,-0.6621235609054565,-1.4193795919418335,0.2701765298843384,-0.1293811798095703,4,-0.0824743619811995,-1.4705793466663422,3.637872934341431,-1.4848490601860642,3.5922091007232666,-2.166693643127529,3.2877840995788574,-0.0824743619811995
906,2002-12-16,3.736809968948364,3.7976949214935294,3.660703897476196,3.713979005813599,8133844.0,0.01237091853637362,-1.117634484690321,0.149994361114238,60.5808953335757,62.60951708182195,-0.20054561064439236,-0.3398301552731562,-1.0381100852748295,0.4908686084493241,8.379139792110882,0.13699102401733354,0.5588346839897316,0.2812116980552668,-0.3526874215392035,0.9151108176497376,-0.03573786174196858,0.5981612578525022,0.14444925622098292,80.45968071526681,20.338781266396524,0.3169495597972353,12,-0.20548605918884233,-0.6887599229812618,-1.4650424718856807,0.22451364994049117,-0.17504405975341752,0,-0.0651729305290002,1.1200019046926866,3.6911470890045166,-1.4705793466663422,3.637872934341431,-1.4848490601860642,3.5922091007232666,-0.0651729305290002
907,2002-12-17,3.4704389572143555,3.8281381130218506,3.371500968933105,3.7976949214935294,12932440.0,-0.07128299644548741,1.352936479222497,-14.333865914787486,49.218762141544886,59.829112946537535,0.01889553398755428,-0.016776659465664867,-0.7628702744953131,0.7182636756218344,8.751243050552656,0.45663714408874556,0.47038965427317025,-0.021690261363983332,-0.5587142166845611,0.5153336939565949,-0.2902022390242722,0.24682171629630556,0.3837326167674311,24.63761535992385,-32.67957078477465,0.26851197766028906,12,0.0646904706954956,-0.4223889112472534,-1.1948662102222443,0.4908846616744995,-0.08371686935424805,1,0.0065790395708293925,-1.117634484690321,3.736809968948364,1.1200019046926866,3.6911470890045166,-1.4705793466663422,3.637872934341431,0.0065790395708293925
908,2002-12-18,3.478049993515014,3.69875693321228,3.478049993515014,3.5617659091949463,10474187.0,0.002193104790054523,-4.27275937686891,0.2558117339872716,46.93877942446101,57.388707844968366,-0.002055598378061685,0.02926055731690269,-0.7588877138922978,0.6771582004032859,9.176093163743277,0.22831797599792436,0.340818243883906,-0.04718542098999068,-0.48026547674422293,0.3858946347642416,-0.263725448867107,0.16935460688712567,0.3501174353267147,21.538546807526178,-31.754505161014233,0.2165400278771162,12,0.05707943439483687,-0.42999994754791215,-1.202477246522903,0.4832736253738408,-0.11416006088256792,2,0.013128942495814755,1.352936479222497,3.4704389572143555,-1.117634484690321,3.736809968948364,1.1200019046926866,3.6911470890045166,0.013128942495814755
909,2002-12-19,3.478049993515014,3.5769879817962646,3.3867220878601074,3.5084919929504395,6935157.0,0.0,1.272727402177798,0.36363455130578753,40.90911226847319,54.85318609528106,0.005702744826195705,0.06622238976744876,-0.7495085836626108,0.6526807420235419,9.487988917048913,0.19026589393615723,0.22888926446283397,-0.06849516630172792,-0.4412396151313005,0.30424928252784467,-0.2548673907165142,0.11787705811305837,0.3500881195068364,23.33341165106836,-25.935523805040262,0.18637222441478624,12,0.05707943439483687,-0.39575242996215776,-1.202477246522903,0.4832736253738408,-0.2511510848999019,3,-0.010940911087257255,-4.27275937686891,3.478049993515014,1.352936479222497,3.4704389572143555,-1.117634484690321,3.736809968948364,-0.010940911087257255
910,2002-12-20,3.371500968933105,3.531323909759521,3.3562800884246826,3.447607040405273,9269552.0,-0.03063470185321515,-2.285732187051087,2.5000352435327753,29.41175386605572,51.22713662565473,0.12144355609223911,0.18400358705867736,-0.6478740779487908,0.7369222384858785,9.281311372871636,0.17504382133483842,0.15261734967688367,-0.17618578672409102,-0.5465105274522997,0.19413895400411763,-0.36134815708819534,0.008976583640013303,0.4316743373870855,3.2257331050831852,-38.18794433969111,0.18516237036410427,12,0.16362845897674605,-0.148406863212585,-1.0483617186546321,0.58982264995575,-0.3424780368804927,4,0.06546287063948353,1.272727402177798,3.478049993515014,-4.27275937686891,3.478049993515014,1.352936479222497,3.4704389572143555,0.06546287063948353
911,2002-12-23,3.3030059337615967,3.409554004669189,3.2421209812164307,3.3638899326324463,5862216.0,-0.020315887731505944,1.1999956141999744,0.7999887222284876,32.786900400114135,48.14299121081169,0.21359337948213097,0.24908554334794442,-0.5869082777243069,0.7934217524752736,8.510113010428801,0.16743302345275834,0.09826933213412525,-0.23440651893615705,-0.6203812150612427,0.15156817718892857,-0.42739386699869986,-0.04141917087361424,0.476205078125,10.389619900290244,-26.377882340782946,0.19298734806254272,12,0.2511500120162964,-0.007611393928527832,-0.9284951686859131,0.6583176851272583,-0.2283189296722412,0,0.07834075403511709,-2.285732187051087,3.371500968933105,1.272727402177798,3.478049993515014,-4.27275937686891,3.478049993515014,0.07834075403511709
912,2002-12-24,3.3030059337615967,3.3030059337615967,3.3030059337615967,3.3030059337615967,0.0,0.0,1.0,-0.0,38.96107013494671,45.6146467609128,0.2413613964694612,0.25875571341197956,-0.6112765549594013,0.7741347913633643,8.445726689705205,0.0,0.06529505332342422,-0.2321233630180357,-0.623304113425057,0.15905738738898556,-0.42771373822154635,-0.036532987814525075,0.4531993554687501,13.333368141306462,-21.63312641590996,0.19559037520351064,12,0.2511500120162964,0.053273677825927734,-0.8010172247886658,0.4109724760055542,-0.31203603744506836,1,0.07834075403511709,1.1999956141999744,3.3030059337615967,-2.285732187051087,3.371500968933105,1.272727402177798,3.478049993515014,0.07834075403511709
913,2002-12-25,3.3030059337615967,3.3030059337615967,3.3030059337615967,3.3030059337615967,0.0,0.0,1.0,0.0,43.795640133202006,44.14337978889956,0.2190602927964478,0.2563126054305753,-0.6280506951683487,0.7557456918194099,8.377860852203789,0.0,0.042920642201652814,-0.2222296118736269,-0.6268364732239249,0.1823772494766711,-0.4245330425487759,-0.019926181198477888,0.43111386171875,18.18183112690757,-16.914069398383173,0.202303430675149,12,0.23212361335754395,0.07610559463500977,-0.7686722278594971,0.34628260135650635,-0.20548701286315962,2,0.025345444657791205,1.0,3.3030059337615967,1.1999956141999744,3.3030059337615967,-2.285732187051087,3.371500968933105,0.025345444657791205
914,2002-12-26,3.3030059337615967,3.3030059337615967,3.3030059337615967,3.3030059337615967,0.0,0.0,1.0,0.0,45.45456487218414,43.11749761939527,0.18613851074519827,0.2461558660993033,-0.6542486574459243,0.7320660691740652,7.9539855077815025,0.0,0.026483422663390765,-0.2077694535255432,-0.6228345728094076,0.20729566575832115,-0.4153020131674756,-0.00023689388361081143,0.4099117877187499,21.052674968363725,-14.852788016457062,0.2075325596419322,12,0.23212361335754395,0.18265414237976074,-0.7648670077323914,0.2016810178756714,-0.258760929107666,3,0.018432906295603457,1.0,3.3030059337615967,1.0,3.3030059337615967,1.1999956141999744,3.3030059337615967,0.018432906295603457
915,2002-12-27,3.082298040390014,3.280174016952514,3.082298040390014,3.2725629806518555,5037462.0,-0.06682031391939747,-1.0800046113612316,-100.0,40.54055369838881,40.8907929932634,0.3479939974093109,0.43396857039560377,-0.4731482122402575,0.925140140137668,7.187280598746253,0.22070789337158248,-0.023953648058208543,-0.39346854686737087,-0.8296205869227871,0.04268349318804532,-0.6115445668950787,-0.175392526839663,0.6102656900503325,0.0,-37.3432604205122,0.21807602002770804,12,0.3729200363159184,0.4756630659103398,-0.4870793223381038,0.42238891124725386,0.03044199943542525,4,0.04691333100507089,1.0,3.3030059337615967,1.0,3.3030059337615967,1.0,3.3030059337615967,0.04691333100507089
916,2002-12-30,2.9909698963165283,3.0290229320526123,2.8235371112823486,2.8463690280914307,7592919.0,-0.02962988746601869,-1.1599993985173453,-0.7599974437019188,37.735842365160934,39.61491301810962,0.3602867163966632,0.46902380419608924,-0.4250228404937184,0.9932481975366079,6.540929778437868,0.25876092910766557,-0.06835449457869336,-0.43380552530288696,-0.8442887388173941,-0.023322311788379846,-0.6390471320601403,-0.22856391854563363,0.6649778927207985,34.92047390452095,-4.772369592116178,0.20524160675725348,12,0.27017712593078613,0.4376107454299927,-0.32535320520401,0.43000018596649126,0.01522207260131836,0,0.012722640833980892,-1.0800046113612316,3.082298040390014,1.0,3.3030059337615967,1.0,3.3030059337615967,0.012722640833980892
917,2002-12-31,2.9909698963165283,2.9909698963165283,2.9909698963165283,2.9909698963165283,0.0,0.0,1.0,0.0,16.8066822056185,36.26690221601601,0.3186288134831088,0.4286637438630434,-0.3876600359047959,0.9700354214393809,6.15210147097521,0.0,-0.11461169012821193,-0.3942303180694582,-0.8120626230555676,0.023601986916651274,-0.6031464705625131,-0.18531416557640323,0.5983850385004001,34.92047390452095,-0.42541022321559296,0.20891615249305479,12,0.20929265022277832,0.4376107454299927,-0.2340257167816162,0.22070801258087158,0.0,1,0.02798995331779408,-1.1599993985173453,2.9909698963165283,-1.0800046113612316,3.082298040390014,1.0,3.3030059337615967,0.02798995331779408
918,2003-01-01,2.9909698963165283,2.9909698963165283,2.9909698963165283,2.9909698963165283,0.0,0.0,1.0,0.0,12.389322386028752,33.09803667352219,0.27074193075848774,0.4044446537355242,-0.33922216866775745,0.9487743407086597,6.884842089330492,0.0,-0.1825394292055238,-0.36569051742553693,-0.8098869915847291,0.07850595673365524,-0.5877887545051332,-0.14359228034594063,0.5371196126176336,34.92047390452095,3.250987487257781,0.22209823707959617,1,0.18646061420440674,0.4376107454299927,-0.32535320520401,0.20548713207244873,-0.06088399887084961,2,0.0,1.0,2.9909698963165283,-1.1599993985173453,2.9909698963165283,-1.0800046113612316,3.082298040390014,0.0
919,2003-01-02,2.9909698963165283,2.9909698963165283,2.9909698963165283,2.9909698963165283,0.0,0.0,1.0,0.0,6.603726744787323,30.5638114378257,0.21722742617111956,0.3896572091413075,-0.29420192336134265,0.9269328526758489,7.657180921199182,0.0,-0.2092645903405197,-0.34361971616745013,-0.8150068535247366,0.1277674211898363,-0.5793132848460933,-0.10792614748880691,0.4807554208054885,36.666503069534734,9.870966105982678,0.2356935686786433,1,0.12557566165924072,0.4376107454299927,-0.2549549341201782,0.11415970325469971,-0.22070693969726562,3,0.035623569703301605,1.0,2.9909698963165283,1.0,2.9909698963165283,-1.1599993985173453,2.9909698963165283,0.035623569703301605
920,2003-01-03,3.3638899326324463,3.4399969577789307,3.2649519443511963,3.3410589694976807,11585107.0,0.12468197582836948,1.0,100.0,33.55705925614758,30.64938464405164,-0.1753228425539315,0.015114449730448065,-0.6178215523983779,0.5428675252618427,8.065650522322173,0.44902706146240234,-0.22486791744792622,0.030822467803955256,-0.4399485949843642,0.5015935305922747,-0.20456306359020449,0.266207999198115,-0.5403528213500977,87.65417965516976,64.85237660124756,0.23538553139415985,1,-0.23212289810180664,0.06469070911407471,-0.5517690181732178,-0.4870783090591426,-0.8599989414215092,4,-0.09502240988258914,1.0,2.9909698963165283,1.0,2.9909698963165283,1.0,2.9909698963165283,-0.09502240988258914
921,2003-01-06,3.2573421001434326,3.4628279209136963,3.1584041118621826,3.4171650409698486,11628680.0,-0.031673994875817346,1.424251514627955,-7.000271512113617,39.062521797421816,30.660657050993322,-0.0848572586431251,0.12507811145844538,-0.4590053850929947,0.6357145515653828,8.668373206661958,0.30442380905151367,-0.23322629418757845,-0.07382272481918317,-0.5455414918738426,0.39789604223547625,-0.3096821083465131,0.16203665870814676,-0.42147579193115225,56.45176937582234,32.48254615161054,0.23585938352732974,1,-0.11415958404541016,0.17123854160308838,-0.2815931439399719,-0.3995574712753296,-0.6316812038421635,0,-0.044392653848555175,1.0,3.3638899326324463,1.0,2.9909698963165283,1.0,2.9909698963165283,-0.044392653848555175
922,2003-01-07,3.280174016952514,3.4323859214782715,3.2421209812164307,3.2421209812164307,14574402.0,0.007009370249466906,-8.999987469142765,-0.23809495394915184,39.99999999999999,30.238919258415315,-0.12434464378626275,0.10713995530937703,-0.4289620519136288,0.6000261381134098,9.133245134682117,0.19026494026184082,-0.21344077384790294,-0.050610303878784624,-0.5224886572170311,0.42126804945946184,-0.2865494805479081,0.18532887279033883,-0.4192292442321772,61.2904953524704,35.4848056846415,0.2359391766691233,1,-0.13699150085449174,0.1484066247940068,-0.27017712593078524,-0.4223893880844112,-0.7077870368957515,1,-0.08352668078543402,1.424251514627955,3.2573421001434326,1.0,3.3638899326324463,1.0,2.9909698963165283,-0.08352668078543402
923,2003-01-08,3.1431829929351807,3.2877840995788574,3.097518920898437,3.280174016952514,15234469.0,-0.0417633403927169,1.5000156636696904,-3.6000025061714775,35.13513627929562,29.0923160814277,-0.01386690245317368,0.22004823381386185,-0.24205095399030574,0.707192934071573,9.518461309939145,0.19026517868042037,-0.20204798035904403,-0.16515002250671396,-0.6272843677654891,0.2969843227520612,-0.39621719513610154,0.06591715012267363,-0.25816289428710926,32.25824054780013,5.886194527870941,0.23106717262938767,1,-4.76837158203125e-07,0.2016810178756714,-0.07610666751861572,-0.33486735820770264,-0.5784070491790771,2,-0.048426419002894905,-8.999987469142765,3.280174016952514,1.424251514627955,3.2573421001434326,1.0,3.3638899326324463,-0.048426419002894905
924,2003-01-09,3.1660149097442627,3.2040679454803467,3.0290229320526123,3.0899078845977783,16894615.0,0.007263947679915672,1.2999993734610638,-0.5555621303834806,40.14600726652089,29.048477588997933,-0.0650111671165039,0.1687028540507418,-0.21661243531386098,0.6451312818899924,9.554394685164667,0.17504501342773438,-0.20452430649592657,-0.11872520446777335,-0.5576171375432772,0.32016672860773054,-0.3381711710055253,0.1007207620699786,-0.2578824982055661,31.579161422580803,2.1851085049016348,0.219445966537752,1,-0.022832393646240234,0.17884910106658936,-0.05517759919166565,-0.5479644536972046,-0.616459846496582,3,-0.07451923601889843,1.5000156636696904,3.1431829929351807,-8.999987469142765,3.280174016952514,1.424251514627955,3.2573421001434326,-0.07451923601889843
925,2003-01-10,3.3867220878601074,3.4171650409698486,3.1888461112976074,3.2040679454803467,15007645.0,0.06971135146475738,-1.1428557043713505,2.399964287504386,53.503160947005085,30.800401875869508,-0.26596347400377285,-0.08008653342282468,-0.37837414194305596,0.37101104734455337,9.683873031308787,0.25115013122558594,-0.2105949296362497,0.11720322370529157,-0.28163035907729617,0.5160368064878793,-0.08221356768600252,0.31662001509658566,-0.4564018559464107,82.45621073805584,48.565585842330286,0.19941679139129392,1,-0.15982317924499512,-0.04185807704925537,-0.2758847773075104,-0.7686716318130493,-0.34247708320617676,4,-0.182022355318311,1.2999993734610638,3.1660149097442627,1.5000156636696904,3.1431829929351807,-8.999987469142765,3.280174016952514,-0.182022355318311
926,2003-01-13,3.4932711124420166,3.5389349460601807,3.3638899326324463,3.371500968933105,11489516.0,0.0314608113148227,-1.5555468536531456,0.6666705825687559,57.309935092414996,35.300763307735785,-0.32829137971959943,-0.2169389453201127,-0.4424162590925844,0.21525794282593846,9.682608657177594,0.17504501342773438,-0.21711058215228274,0.2359291911125183,-0.11480315858786394,0.5866615408129006,0.060563016262327185,0.41129536596270944,-0.5416505729683201,91.044762162147,52.30022205931634,0.17536617485019107,1,-0.2283186912536621,-0.14840710163116455,-0.38243380188941956,-0.8752206563949585,-0.6088490486145024,0,-0.28322454495650085,-1.1428557043713505,3.3867220878601074,1.2999993734610638,3.1660149097442627,1.5000156636696904,3.1431829929351807,-0.28322454495650085
927,2003-01-14,3.4932711124420166,3.5084919929504395,3.3106160163879395,3.3867220878601074,12718734.0,0.0,1.8888946902177413,0.875001223712211,57.309935092414996,40.291942497334254,-0.2788734361456515,-0.22676718490592007,-0.3982968977777581,0.1668910530551413,10.14649922103683,0.1978759765625,-0.1988285529989282,0.23478758335113525,-0.11900057256041263,0.5885757392626831,0.05789350539536109,0.4116816613069094,-0.5064117085731312,91.044762162147,47.646155902676895,0.17689407795577394,1,-0.2283186912536621,-0.14840710163116455,-0.31013280153274536,-0.8752206563949585,-0.7001771926879883,1,-0.24836612682324366,-1.5555468536531456,3.4932711124420166,-1.1428557043713505,3.3867220878601074,1.2999993734610638,3.1660149097442627,-0.24836612682324366
928,2003-01-15,3.5237131118774414,3.5769879817962646,3.4856600761413574,3.5008809566497803,4978010.0,0.008714468031696398,-2.4286161819133842,0.21428779209620072,58.2856937248902,46.03438327290124,-0.2523343052219684,-0.26731836605903236,-0.394396900736,0.09226438722273533,10.555727329101062,0.09132790565490723,-0.16503824561678027,0.2629464268684387,-0.09733762036071303,0.6232304740975905,0.08280440325386307,0.4430884504830144,-0.5037291754770785,90.27768834093595,42.23270987880112,0.1801420236145758,1,-0.22070765495300293,-0.17884910106658936,-0.2892032861709595,-0.9056626558303833,-0.8980522155761723,2,-0.26997831594576394,1.8888946902177413,3.4932711124420166,-1.5555468536531456,3.4932711124420166,-1.1428557043713505,3.3867220878601074,-0.26997831594576394
929,2003-01-16,3.4399969577789307,3.4856600761413574,3.3106160163879395,3.4019439220428467,10685517.0,-0.02375793699445261,1.705905767189527,1.666642301467133,64.96817002379271,49.52450669152848,-0.1097686884134097,-0.1966832750984926,-0.27905700619745577,0.13851624049472955,10.964345317975347,0.21309709548950195,-0.11052591749729501,0.18113292455673236,-0.17469402262333533,0.5369598717368,0.0032194509666982896,0.3590463981467664,-0.3754526977468955,64.70594016529635,10.146397655115344,0.1779134735900339,1,-0.1369915008544922,-0.09513294696807861,-0.13889414072036743,-0.8219465017318726,-0.8143360614776616,3,-0.254424938383644,-2.4286161819133842,3.5237131118774414,1.8888946902177413,3.4932711124420166,-1.5555468536531456,3.4932711124420166,-0.254424938383644
930,2003-01-17,3.5922091007232666,3.942296981811523,3.5084919929504395,3.8053059577941895,54424073.0,0.044247755103427044,-1.2799977193882675,-5.599996240742829,73.93946148410271,53.3997222122708,-0.25276920747379483,-0.34942808195144615,-0.3986967612866952,-0.05612382840030605,11.408563750004605,0.5023000240325923,-0.044686767330452515,0.3223096609115599,-0.06086465104514227,0.705483972868262,0.13072250493320858,0.5138968168899112,-0.48666934295009323,44.5783710051324,-11.950449547357238,0.19158715597835116,1,-0.10654914379119873,-0.20929205417633057,-0.27017706632614136,-0.9741586446762085,-1.118760108947754,4,-0.2902542720204274,1.705905767189527,3.4399969577789307,-2.4286161819133842,3.5237131118774414,1.8888946902177413,3.4932711124420166,-0.2902542720204274
931,2003-01-20,3.5617659091949463,3.6911470890045166,3.5541560649871826,3.6911470890045166,9504406.0,-0.008474782696305416,1.1176344846903425,0.6071472924938996,72.18937093975143,56.9763189833543,-0.19512137898241644,-0.31474227975312896,-0.33462730883901903,-0.0668935297375115,11.599676783435326,0.13699102401733398,0.02932024517472609,0.27892847061157244,-0.12581947906519497,0.6836764202883399,0.07655449577318851,0.4813024454499564,-0.372550429017938,39.758977482975816,-18.697498438588696,0.20237397483838376,1,-0.07610595226287842,-0.17884886264801025,-0.23973387479782104,-0.9437154531478882,-1.2709720134735107,0,-0.1452989662248716,-1.2799977193882675,3.5922091007232666,1.705905767189527,3.4399969577789307,-2.4286161819133842,3.5237131118774414,-0.1452989662248716
932,2003-01-21,3.5617659091949463,3.6226511001586914,3.5084919929504395,3.5845980644226074,7691388.0,0.0,1.3076845222747284,0.17647199740539266,72.18937093975143,61.09345616784938,-0.16871961513933265,-0.31027039313069116,-0.2985902992684224,-0.10366402095626981,11.747170042370934,0.11415910720825195,0.058888553795442,0.2659904718399049,-0.15757727590635406,0.6895582195861638,0.054206597966775405,0.47777434571303434,-0.2972422788544864,39.758977482975816,-20.77928720221717,0.21178387387312952,1,-0.07610595226287842,-0.17884886264801025,-0.2720789313316345,-0.9437154531478882,-1.3546888828277588,1,-0.1901707924203615,1.1176344846903425,3.5617659091949463,-1.2799977193882675,3.5922091007232666,1.705905767189527,3.4399969577789307,-0.1901707924203615
933,2003-01-22,3.3867220878601074,3.5617659091949463,3.333447933197021,3.5617659091949463,11876525.0,-0.04914523463851206,1.6086950599779126,7.666548321411789,63.541690971042144,63.69297657946285,0.04973317602311855,-0.1355846900959663,-0.0856109327289678,0.021066144128920605,11.702345918162848,0.22831797599792525,0.08408929750382566,0.08676084280014029,-0.3387578793703008,0.5122795649705814,-0.12599851828508024,0.2995202038853608,-0.05442112237254104,12.048181857297829,-49.38188754631953,0.21275936108522045,1,0.178849458694458,-0.0038050413131713867,-0.09513235092163086,-0.7686716318130493,-1.4460160732269287,2,-0.1752810395142761,1.3076845222747284,3.5617659091949463,1.1176344846903425,3.5617659091949463,-1.2799977193882675,3.5922091007232666,-0.1752810395142761
934,2003-01-23,3.3638899326324463,3.4932711124420166,3.3562800884246826,3.409554004669189,9864226.0,-0.0067416677942084835,-3.5000841932136355,0.26087223009941357,50.0,63.30373647424007,0.11575898119594541,-0.11379153887264692,-0.03119620252260713,-0.003413312824310566,11.655099442584472,0.13699102401733398,0.10784723760407822,0.060884487628936945,-0.3655960006661454,0.4873649759240193,-0.15235575651860422,0.2741247317764781,0.5784070491790767,4.999925598093505,-50.918928213450975,0.21324024414754109,1,0.26256656646728516,0.019027113914489746,-0.07230019569396973,-0.7458394765853882,-1.2253079414367676,3,-0.21945695344242988,1.6086950599779126,3.3867220878601074,1.3076845222747284,3.5617659091949463,1.1176344846903425,3.5617659091949463,-0.21945695344242988
935,2003-01-24,3.2268989086151123,3.4019439220428467,3.211678028106689,3.3486690521240234,7671953.0,-0.0407239912009042,-1.500013314056659,2.6666510032423547,48.66663380798808,62.343369664859296,0.2544534351698009,0.03645725028280644,0.13177504327393974,0.08669045114664664,11.121523627904986,0.19026589393615767,0.14942749055432625,-0.08333657979965192,-0.49882401925339703,0.3321508596540932,-0.2910802995265245,0.12440713992722063,0.7036777353286738,3.1745281916462984,-50.50088634789599,0.20774371972687267,1,0.3500885963439937,0.15601813793182373,0.08181458711624146,-0.6088484525680542,-0.9817688465118408,4,-0.1863206841431163,-3.5000841932136355,3.3638899326324463,1.6086950599779126,3.3867220878601074,1.3076845222747284,3.5617659091949463,-0.1863206841431163
936,2003-01-27,3.0290229320526123,3.1964569091796875,3.0290229320526123,3.1964569091796875,11935342.0,-0.0613207857346304,1.0,1.3750002447424428,40.462392052687534,60.47142043822291,0.4241548355254885,0.25015585706559396,0.3445442601806672,0.25075641368562884,10.139723144005911,0.1978759765625,0.17913631510952133,-0.2831152081489563,-0.6927541224483034,0.12652370615039077,-0.48793466529863005,-0.07829575099928254,0.8727977672576901,0.0,-50.534673156624024,0.20481945714967356,1,0.45663702487945557,0.35389411449432373,0.35008883476257324,-0.4109724760055542,-0.7153968811035156,0,-0.18341688152905988,-1.500013314056659,3.2268989086151123,-3.5000841932136355,3.3638899326324463,1.6086950599779126,3.3867220878601074,-0.18341688152905988
937,2003-01-28,3.0746870040893555,3.1584041118621826,3.0442450046539307,3.0746870040893555,9385425.0,0.015075512157248339,-2.7500528652992178,-0.0,47.20494960711705,59.24022664735922,0.34963865331454835,0.22249254803203034,0.3158378661116039,0.16695142666995633,9.104864941979693,0.1293811798095703,0.17627521456161155,-0.2416369915008545,-0.6389841852929723,0.1557102022912633,-0.4403105883969136,-0.04296339460479537,0.7747658291854855,8.571501454920728,-42.446062207673435,0.19867359689605898,1,0.4109729528427124,0.30823004245758057,0.3500882387161255,-0.45663654804229736,-0.6773440837860107,1,-0.2549505388110518,1.0,3.0290229320526123,-1.500013314056659,3.2268989086151123,-3.5000841932136355,3.3638899326324463,-0.2549505388110518
938,2003-01-29,2.9909698963165283,3.0899078845977783,2.9072539806365967,3.0442450046539307,7895973.0,-0.027227847147199946,1.526318219291014,-100.0,43.19523205049114,56.82101131699238,0.3909517342682043,0.3227576060981603,0.4134359808030039,0.20667128387510258,8.152947823378769,0.18265390396118164,0.15535106294487688,-0.32535409927368164,-0.7227012930657994,0.07199309451843616,-0.5240276961697408,-0.12668050237762252,0.8092571428849791,14.285574795743091,-37.57188383559553,0.19867359689605898,1,0.43380558490753174,0.3919471502304077,0.4642478823661804,-0.3729194402694702,-0.47185778617858887,2,-0.2620865127779216,-2.7500528652992178,3.0746870040893555,1.0,3.0290229320526123,-1.500013314056659,3.2268989086151123,-0.2620865127779216
939,2003-01-30,3.097518920898437,3.135571956634521,3.013802051544189,3.0290229320526123,5109686.0,0.035623569703301605,-1.4615458762575837,-1.2857034172887158,37.662356683674126,52.79022189472254,0.2578265257623591,0.23673792555434137,0.3146864075236002,0.062373902137415005,7.087247378244882,0.14460206031799272,0.13471222974268393,-0.2241325259208682,-0.605654547092151,0.15738949525041468,-0.4148935365065096,-0.033371515335226754,0.6312702736178775,38.46145319247369,-9.131981783987477,0.19076101058564143,1,0.20168161392211958,0.285398125648499,0.3596016168594365,-0.47946846485137895,-0.7610609531402583,3,-0.3734643551199759,1.526318219291014,2.9909698963165283,-2.7500528652992178,3.0746870040893555,1.0,3.0290229320526123,-0.3734643551199759
940,2003-01-31,3.0442450046539307,3.0442450046539307,2.9681389331817627,3.0442450046539307,5928044.0,-0.01719889937881458,1.0,0.0,29.93198395199748,48.094956673861,0.2516625290742067,0.2791491293249644,0.36573287011976596,0.08522675783229694,7.6066208449857635,0.12937998771667436,0.10600514466445388,-0.26142419576644915,-0.6618100887051188,0.1389616971722205,-0.461617142235784,-0.06123124929711432,0.6188213727520062,47.368477458872796,5.053589396074862,0.20019294646933483,1,0.22070753574371338,0.33867204189300537,0.46614980697631836,-0.42619454860687256,-0.829556941986084,4,-0.29750004092105187,-1.4615458762575837,3.097518920898437,1.526318219291014,2.9909698963165283,-2.7500528652992178,3.0746870040893555,-0.29750004092105187
941,2003-02-03,3.1127400398254395,3.1431829929351807,3.051855087280273,3.051855087280273,6415257.0,0.022499843168600542,-2.0000156635469812,100.0,33.974341081239444,43.84884224513745,0.12602806525031696,0.21003396806359742,0.2906080149678205,-0.011169489292095935,7.713822057772883,0.09893798828125,0.0739559557606162,-0.1856990575790407,-0.5948850955925558,0.22348698043447435,-0.39029207658579823,0.01889396142771682,0.48986134583895025,81.81801784697171,43.78066904949473,0.20459301900675758,2,0.12176990509033203,0.2701770067214966,0.39384955167770386,-0.49468958377838135,-0.8904421329498291,0,-0.2787286977459329,1.0,3.0442450046539307,-1.4615458762575837,3.097518920898437,1.526318219291014,2.9909698963165283,-0.2787286977459329
942,2003-02-04,3.0061919689178467,3.1051299571990967,2.9529170989990234,3.0746870040893555,6461320.0,-0.03422967210379957,1.352940959674789,-1.1249911892547986,29.518092638824896,40.06844243044664,0.1625769469167997,0.3109459153862417,0.3943038348321797,0.07228597102551282,7.936245516790782,0.15982294082641602,0.008903871580846712,-0.2785480260848998,-0.7081449553869223,0.15104890321712272,-0.49334649073591086,-0.06374956143388877,0.5407816243443198,41.93549039065926,10.072193204179243,0.21479846465101116,2,0.19407057762145996,0.4185835123062134,0.33867186307907104,-0.3881415128707886,-0.852388858795166,1,-0.23037980446007789,-2.0000156635469812,3.1127400398254395,1.0,3.0442450046539307,-1.4615458762575837,3.097518920898437,-0.23037980446007789
943,2003-02-05,2.9909698963165283,3.0746870040893555,2.9529170989990234,2.9909698963165283,6350163.0,-0.00506357303815097,-2.200025061871495,-0.0,31.210175196213285,37.98068411891478,0.12936173920964533,0.3311585463387514,0.40153097197049537,0.06567223425679725,7.759443786901869,0.12176990509033203,-0.05779287312293757,-0.28615944385528547,-0.7314230021454642,0.15910411443489325,-0.508791223000375,-0.06352766471019589,0.5048261279355923,19.99979950703793,-7.390668253027815,0.2226317791450894,2,0.16362905502319336,0.43380558490753174,0.3234516978263855,-0.3729194402694702,-0.7762818336486816,2,-0.19847306946962373,1.352940959674789,3.0061919689178467,-2.0000156635469812,3.1127400398254395,1.0,3.0442450046539307,-0.19847306946962373
944,2003-02-06,2.9300858974456787,2.9985809326171875,2.9148640632629395,2.9909698963165283,5950326.0,-0.020355938368296522,1.2000050123428945,-100.0,20.000021604898237,34.79550498523813,0.1366048600333789,0.39364337260940374,0.45060349023925994,0.10499534117547782,7.427913130526815,0.08371686935424805,-0.13182785542344577,-0.33524699211120623,-0.8047468115537182,0.13425282733130572,-0.5699969018324622,-0.10049708238995025,0.5186267633171999,6.666917283026276,-17.783139884511836,0.23474990972125587,2,0.12176954746246338,0.49468958377838135,0.3729196786880493,-0.37672579288482666,-0.6469027996063232,3,-0.14025997929480782,-2.200025061871495,2.9909698963165283,1.352940959674789,3.0061919689178467,-2.0000156635469812,3.1127400398254395,-0.14025997929480782
945,2003-02-07,2.7702629566192627,2.9605278968811035,2.7550408840179443,2.9300858974456787,9199240.0,-0.054545479695917054,-1.159984862876204,2.6250401384679245,17.90126464881328,32.288713051474325,0.2512654032262591,0.5322009870365201,0.5903805206523609,0.24150153853119116,8.000660959747306,0.20548701286315918,-0.19141974639119574,-0.46424697637557966,-0.9789570511654233,0.050463098414263996,-0.7216020137705015,-0.20689193898065783,0.6351330097335133,3.921778197109803,-17.823795284019646,0.2573550373949219,2,0.18645954132080078,0.5784059762954712,0.5023001432418823,-0.21690285205841064,-0.3424780368804936,4,-0.15659343378380408,1.2000050123428945,2.9300858974456787,-2.200025061871495,2.9909698963165283,1.352940959674789,3.0061919689178467,-0.15659343378380408
946,2003-02-10,2.503890991210937,2.8007049560546875,2.4506170749664307,2.7550408840179443,10971272.0,-0.09615403648662912,1.0444398962168724,1.5714258010042603,14.720831717283772,28.67936661927063,0.4864714614700447,0.7595954701470773,0.8258374715624597,0.4888470967228651,9.285972502910354,0.35008788108825684,-0.2363921103025488,-0.6811499357223516,-1.27520889594848,-0.08709097549622324,-0.9781794158354158,-0.3841204556092874,0.8364694669083557,8.139475584159488,-10.859595129440027,0.2970294801130641,2,0.2930090427398686,0.69256603717804,0.7762828469276433,0.129380583763123,0.08371710777282759,0,-0.11550140543587539,-1.159984862876204,2.7702629566192627,1.2000050123428945,2.9300858974456787,-2.200025061871495,2.9909698963165283,-0.11550140543587539
947,2003-02-11,2.625660896301269,2.6484930515289307,2.5267229080200195,2.5876080989837646,6633629.0,0.04863227094061373,1.9090862488786364,-0.15151428850796123,23.68422874983756,26.511477363642452,0.3288957999258688,0.6002698187102529,0.6812906636076108,0.3529404227378756,10.473551876212728,0.1446020603179936,-0.2708212242773316,-0.515999519824982,-1.1411843810960653,0.10918534144610126,-0.8285919504605235,-0.20340708918944062,0.60793035583968,28.048751136086153,7.83292729242342,0.31259243063554154,2,0.17123913764953658,0.570796132087708,0.6602206826210026,0.007610678672790971,0.1446020603179936,1,-0.15362341343997254,1.0444398962168724,2.503890991210937,-1.159984862876204,2.7702629566192627,1.2000050123428945,2.9300858974456787,-0.15362341343997254
948,2003-02-12,2.5723869800567627,2.701766967773437,2.5267229080200195,2.5952188968658447,5061446.0,-0.02028971689358383,-2.06664271900622,-0.6000062654678808,23.195905255172264,24.90409387158669,0.35375016193271325,0.6098877441619708,0.7178141903687703,0.39004450802058077,11.862007145690502,0.17504405975341752,-0.28086971100418356,-0.5217071294784548,-1.1688747947873486,0.12546053583043904,-0.8452909621329017,-0.19812329682400787,0.5672473708232442,22.222251228828622,0.07834287944119467,0.3235838326544469,2,0.22451305389404297,0.6240700483322144,0.713494598865509,0.07610559463500977,0.2435390949249263,2,-0.16272196725426025,1.9090862488786364,2.625660896301269,1.0444398962168724,2.503890991210937,-1.159984862876204,2.7702629566192627,-0.16272196725426025
949,2003-02-13,2.5647759437561035,2.618050098419189,2.5115020275115967,2.541944026947021,3978587.0,-0.002958744683310144,-1.5454674906729595,-1.0000000000000195,25.42375221214502,24.403179233825306,0.3104964792018108,0.5782127392927237,0.7124119813698253,0.3807912090772234,12.78356088257995,0.10654807090759233,-0.3082015948724339,-0.4855571150779725,-1.1523091462169552,0.18119491606101024,-0.8189331306474639,-0.15218109950848113,0.4921763340142742,22.388006663795792,-2.06636331934741,0.3333760155694914,2,0.23212409019470215,0.6316810846328735,0.6792473196983337,0.08371663093566895,0.4033629894256592,3,-0.13649842667174839,-2.06664271900622,2.5723869800567627,1.9090862488786364,2.625660896301269,1.0444398962168724,2.503890991210937,-0.13649842667174839
950,2003-02-14,2.5495550632476807,2.5876080989837646,2.4734489917755127,2.5876080989837646,8901909.0,-0.005934584869090709,5.0,-1.6666597051083591,29.41179963423032,23.896230184157623,0.27733034332547657,0.5389476207266646,0.715401194453066,0.3794956493101944,13.543752357401361,0.11415910720825195,-0.3256061817249827,-0.44864529371261597,-1.0998699491652513,0.20257936174001934,-0.7742576214389336,-0.12303296598629831,0.4346369901862235,28.26090065548651,0.6837550624907252,0.32561232772631765,2,0.228318452835083,0.6469019651412964,0.6944682002067566,0.106548011302948,0.22831797599792436,4,-0.10447782409100614,-1.5454674906729595,2.5647759437561035,-2.06664271900622,2.5723869800567627,1.9090862488786364,2.625660896301269,-0.10447782409100614
951,2003-02-17,3.0442450046539307,3.059465885162353,2.5495550632476807,2.625660896301269,29226092.0,0.19402991076258735,1.2711868366544552,-11.000018796285866,49.056617714098344,26.06717741474356,-0.2549031804872648,0.003687439102932011,0.2171652905361081,-0.12693598315345955,13.608829583044999,0.5099108219146724,-0.3338630287708879,0.07192069292068481,-0.5237773858448524,0.6676187716862221,-0.2259283464620836,0.3697697323034532,-0.5936279296875,97.40265499507113,64.63631379180072,0.2978490393827686,2,-0.2815929651260376,0.1522120237350464,0.2416364550590515,-0.388141930103302,-0.22831892967224166,0,-0.20250015487345463,5.0,2.5495550632476807,-1.5454674906729595,2.5647759437561035,-2.06664271900622,2.5723869800567627,-0.20250015487345463
952,2003-02-18,2.884422063827514,3.0670769214630127,2.8387579917907715,3.059465885162353,17433836.0,-0.05250002564908052,1.3999984963027732,-0.41818076186342595,46.846868204518145,27.80458774899966,-0.1275869210370706,0.11611700786506596,0.3717573585519851,0.0294537189353421,13.821960696524057,0.2283189296722412,-0.3334916213220809,-0.054035055637359886,-0.5817735532984183,0.4737034420236985,-0.3179043044678891,0.20983419319316932,-0.4216280126571652,69.23075069401597,32.716977360901836,0.2638692488305293,2,-0.12557506561279252,0.31203496456146285,0.42048615217208907,-0.22831898927688554,-0.022832155227661133,1,-0.1029024041127633,1.2711868366544552,3.0442450046539307,5.0,2.5495550632476807,-1.5454674906729595,2.5647759437561035,-0.1029024041127633
953,2003-02-19,2.7930939197540283,2.9605278968811035,2.7550408840179443,2.8768110275268555,7048243.0,-0.03166254523524792,-1.5714294238655502,0.47826371210604385,40.90907602223601,30.127816017592743,-0.07518588153444883,0.169375723633177,0.4468715103681964,0.11216495448003805,14.72187130943619,0.20548701286315918,-0.34667052233715134,-0.1156817913055419,-0.6024502733823018,0.37108669077121803,-0.35906603234392165,0.12770244973283784,-0.3061285537719729,53.84600555212832,16.852446763292974,0.24338424103837986,2,-0.03424692153930664,0.40336310863494873,0.511814296245575,-0.04185783863067627,-0.022830963134765625,2,-0.008174076415151887,1.3999984963027732,2.884422063827514,1.2711868366544552,3.0442450046539307,5.0,2.5495550632476807,-0.008174076415151887
954,2003-02-20,2.625660896301269,2.815926074981689,2.5647759437561035,2.815926074981689,13597891.0,-0.059945361045182555,1.6400010024685743,2.272715622196591,38.29786014426205,32.39410440597594,0.0497555479731453,0.29372625207505854,0.5943385507409586,0.2742946860916624,15.885201289275736,0.2511501312255855,-0.34981664611528585,-0.2462033629417424,-0.6983928493262797,0.20598612344279488,-0.4722981061340108,-0.020108619749473977,-0.11549106809997545,25.640960762389398,-9.625488608108085,0.22609474319226858,2,0.1331861019134526,0.570796132087708,0.6982738375663762,0.22831821441650435,-0.03805279731750444,3,0.07246372863626216,-1.5714294238655502,2.7930939197540283,1.3999984963027732,2.884422063827514,1.2711868366544552,3.0442450046539307,0.07246372863626216
955,2003-02-21,2.625660896301269,2.6561028957366943,2.5343339443206787,2.5495550632476807,10445198.0,0.0,-1.2857091710580786,-0.39999874691427406,35.840712994015405,34.74075788116835,0.030269854990142786,0.2596878306764365,0.5722434643469181,0.26808691783375593,16.852339455140115,0.12176895141601562,-0.358316207669934,-0.21614146232605025,-0.648454692185799,0.2161717675336985,-0.4322980772559246,1.5152603824120092e-05,-0.09321478436950681,17.142779144733876,-11.729785991676632,0.2161566149298744,2,0.1446020603179936,0.570796132087708,0.6982738375663762,0.36150419712066695,-0.2130968570709224,4,0.13043498395506337,1.6400010024685743,2.625660896301269,-1.5714294238655502,2.7930939197540283,1.3999984963027732,2.884422063827514,0.13043498395506337
956,2003-02-24,2.4734489917755127,2.6484930515289307,2.4506170749664307,2.6484930515289307,6189132.0,-0.057970892105745686,1.2608705127297095,-2.3000084583551454,34.91379508234574,35.98848747366925,0.1985936944550808,0.3880383570525465,0.6986639377111157,0.41812523740205876,17.418607102695237,0.1978759765625,-0.354966620331151,-0.3405746698379515,-0.7931577825267255,0.11200844285082256,-0.5668662261823383,-0.11428311349356468,0.5936279296875,3.7037151630943446,-22.545036342625615,0.226291556344387,2,0.285398006439209,0.5974330902099609,0.9608395099639893,0.5555745363235474,-0.015220880508422852,0,0.12307674364110022,-1.2857091710580786,2.625660896301269,1.6400010024685743,2.625660896301269,-1.5714294238655502,2.7930939197540283,0.12307674364110022
957,2003-02-25,2.2907938957214355,2.4810590744018555,2.2907938957214355,2.4430060386657715,13473998.0,-0.0738463160798647,-1.5,0.8695647436351452,31.889773927968108,36.954472881757674,0.3673872496697488,0.5364595768529381,0.8614606186490752,0.60031750589707,18.17772679189598,0.19026517868041992,-0.3375551997532562,-0.4840351104736329,-0.9756595050805528,0.0075892841332869665,-0.7298473077770926,-0.2382229131701732,0.7639538288116454,0.0,-25.922240367595194,0.2458121973034599,2,0.3881415128707886,0.6659286022186279,1.1434946060180664,0.7382296323776245,0.4261941909790039,1,0.2292358907717773,1.2608705127297095,2.4734489917755127,-1.2857091710580786,2.625660896301269,1.6400010024685743,2.625660896301269,0.2292358907717773
958,2003-02-26,2.2070770263671875,2.3592898845672607,2.123361110687256,2.3516790866851807,14200806.0,-0.03654491550313965,1.9523636195474299,0.9500034459857399,31.517503134843423,37.63155631761306,0.44011859276205056,0.5886167121801278,0.9236914740622924,0.6842952364260944,18.7344910368787,0.23592877388000488,-0.28521728523657774,-0.5285573363304139,-1.070085411154568,0.012970738493740086,-0.7993213737424911,-0.2577932989183367,0.8171125450134276,12.087806920065498,-15.5980011741806,0.27076403741207705,2,0.3881419897079468,0.6354864835739136,1.2272114753723145,0.8409730195999146,0.5403540134429932,2,0.2965518984672606,-1.5,2.2907938957214355,1.2608705127297095,2.4734489917755127,-1.2857091710580786,2.625660896301269,0.2965518984672606
959,2003-02-27,1.9407060146331787,2.3592898845672607,1.9102629423141482,2.1690239906311035,33284719.0,-0.12068949499802961,-2.1052596433665047,1.5789399922506822,29.889300855172337,37.684612008828836,0.6801844327855857,0.805159539040154,1.1650382223633597,0.9481656262486209,19.67530901314695,0.44902694225311257,-0.26623293021948014,-0.7370877027511598,-1.3572727269674476,-0.1169026785348719,-1.0471802148593037,-0.42699519064301583,1.0294338491058346,4.081716483453576,-25.51084654937815,0.3100925121081439,2,0.5479639172554016,0.7610610127449036,1.533538281917572,1.1073440313339233,0.8371670246124263,3,0.4274511109519503,1.9523636195474299,2.2070770263671875,-1.5,2.2907938957214355,1.2608705127297095,2.4734489917755127,0.4274511109519503
960,2003-02-28,2.1385819911956787,2.2146880626678467,1.9787590503692627,2.054864883422852,20503247.0,0.10196081996473927,-1.0000020211064142,-0.36666892918491717,40.839705472476915,36.771621759759796,0.46699028647288277,0.5649183366918349,0.9473562914488074,0.742352211955251,20.529713689647473,0.27398204803466797,-0.23693567514452152,-0.493928575515747,-1.1334088612520836,0.14555171022058966,-0.8136687183839153,-0.17418843264757866,0.7467677188293456,30.92789714637646,-1.3213994814867007,0.3197401428681684,2,0.3500879406929016,0.5175214409828186,1.366104781627655,0.9094680547714233,0.7762820720672607,4,0.20996441082767925,-2.1052596433665047,1.9407060146331787,1.9523636195474299,2.2070770263671875,-1.5,2.2907938957214355,0.20996441082767925
961,2003-03-03,2.2451300621032715,2.3212358951568604,2.2070770263671875,2.2222979068756104,12433751.0,0.049821831169550856,-3.285732187051068,0.2727298617340923,40.38460796991054,36.05359284480339,0.2628036397453113,0.41111655186769,0.824040145747964,0.6275550449445602,21.64811184667833,0.18265390396118164,-0.2122484847875068,-0.3440000057220458,-0.9637193607269858,0.2757193492828942,-0.6538596832245158,-0.0341403282195758,0.5622127065048828,58.66667641287877,24.816713460302005,0.30985967750246995,3,0.19026535749435425,0.30822986364364624,1.2348222136497498,0.837167501449585,0.6392920017242427,0,0.07457651561184853,-1.0000020211064142,2.1385819911956787,-2.1052596433665047,1.9407060146331787,1.9523636195474299,2.2070770263671875,0.07457651561184853
962,2003-03-04,2.3136260509490967,2.3136260509490967,2.2527410984039307,2.2831830978393555,13555536.0,0.030508695243097517,2.9999373467933306,1.333336814076124,43.51144910384126,36.3427454094262,0.11714442119879243,0.3036428679760217,0.739226290105655,0.5428611773197476,22.513415837171983,0.0684959888458252,-0.19585209889384103,-0.2408757209777832,-0.8395104539163794,0.35775901196081294,-0.540193087447081,0.05844164549151465,0.4219503315555371,89.83049137563248,52.25796156686882,0.299317366469298,3,0.04946845769882202,0.2207074761390686,1.1206624507904053,0.9094680547714233,0.669734001159668,1,0.06250018677766644,-3.285732187051068,2.2451300621032715,-1.0000020211064142,2.1385819911956787,-2.1052596433665047,1.9407060146331787,0.06250018677766644
963,2003-03-05,2.3973429203033447,2.4962809085845947,2.2222979068756104,2.306015014648437,10522097.0,0.036184269847716166,-1.1176438068895365,2.9999686733966797,45.95589348917654,37.19363800330559,-0.03197592005437899,0.18253114974130868,0.6398279122266537,0.4472789461301292,23.120017632884867,0.2739830017089844,-0.24516799160163583,-0.12747750282287607,-0.6929398964228506,0.43798489077709823,-0.4102086996228631,0.15525369397711097,0.2722083869860503,83.11690187403056,41.821584769822564,0.28273119679998715,3,-0.11416000127792358,0.12938004732131958,1.0369455814361572,0.8980516195297241,0.570796012878418,2,0.13333310128058318,2.9999373467933306,2.3136260509490967,-3.285732187051068,2.2451300621032715,-1.0000020211064142,2.1385819911956787,0.13333310128058318
964,2003-03-06,2.5191121101379395,2.541944026947021,2.382121086120605,2.4353959560394287,18410900.0,0.050793396640638644,1.4705975575822188,0.9166547015196127,49.3006876960752,38.6891907479789,-0.19047943554717062,0.029928636815658383,0.5034688637566567,0.30973577820502785,23.561332033900225,0.15982294082641602,-0.2799500187693731,0.01484037637710589,-0.5175127258129857,0.5471934785671972,-0.2513361747179399,0.2810169274721517,0.08969612795343584,95.94592935560503,50.81239463698199,0.2661765510950457,3,-0.23973411321640015,0.0076108574867248535,0.8847341537475586,0.837167501449585,0.4870798587799072,3,0.09063468384491191,-1.1176438068895365,2.3973429203033447,2.9999373467933306,2.3136260509490967,-3.285732187051068,2.2451300621032715,0.09063468384491191
965,2003-03-07,2.3364579677581787,2.503890991210937,2.3136260509490967,2.503890991210937,15589426.0,-0.07250734957157545,1.272728955593693,-2.0000085438198227,31.020397673045977,38.256591035834475,-0.059410542780727216,0.1880587104134248,0.676225042781188,0.4702898551156709,23.596117646637904,0.20548605918884277,-0.3041115829631287,-0.14612351655960065,-0.6680934615924263,0.37584642847322525,-0.4071084890760135,0.11486145595681219,0.21646664667101856,38.636515741164025,0.10993617488480112,0.26098497251641295,3,-0.110354483127594,0.1902649998664856,1.0046008229255676,1.0426535606384277,0.5631849765777583,4,0.1889248929699181,1.4705975575822188,2.5191121101379395,-1.1176438068895365,2.3973429203033447,2.9999373467933306,2.3136260509490967,0.1889248929699181
966,2003-03-10,2.2146880626678467,2.3288469314575195,2.1994669437408447,2.3288469314575195,26585753.0,-0.05211731037779799,1.2666655528103639,0.6818181170925524,31.666655789189278,38.231800131525716,0.024355299549418508,0.30256396764770566,0.7894221625202493,0.5681766004853799,22.932862046037854,0.13699102401733398,-0.3148858405143842,-0.25343327522277814,-0.7887700281262502,0.2819034776806939,-0.5211016516745142,0.01423510122895788,0.32725596427917436,4.44441969211663,-28.95082856731663,0.2676683764517361,3,0.011415421962738037,0.3120349049568176,1.1092467308044434,1.2138925790786743,0.79150390625,0,0.3161510699396872,1.272728955593693,2.3364579677581787,1.4705975575822188,2.5191121101379395,-1.1176438068895365,2.3973429203033447,0.3161510699396872
967,2003-03-11,2.2222979068756104,2.2451300621032715,2.184245109558105,2.2070770263671875,16399238.0,0.003436079480464871,-1.000007831804159,-0.1333306879246142,33.624429715661535,38.46590308494995,0.006713513726375631,0.2774086459975371,0.7731512077528002,0.5768299565553634,22.249898874441254,0.06088495254516646,-0.32400373490714074,-0.2256552815437316,-0.7663675208032057,0.31505695771574227,-0.4960114011734684,0.04470083808600522,0.2815930843353267,10.638219873651893,-19.33693723848736,0.27035611962973694,3,0.0038055777549743652,0.28539854288101196,1.0864155888557434,1.2062827348709106,0.7991151809692383,1,0.297945723164903,1.2666655528103639,2.2146880626678467,1.272728955593693,2.3364579677581787,1.4705975575822188,2.5191121101379395,0.297945723164903
968,2003-03-12,2.1538031101226807,2.229908943176269,2.146192073822021,2.146192073822021,23701218.0,-0.030821608813567436,-20.9988096356833,0.5000391597876265,35.64813089188313,39.10577308902893,0.07471363286564525,0.32984776895763535,0.8320104050860078,0.6664586021399748,21.834248854162585,0.08371686935424805,-0.3228098213702828,-0.2732208847999571,-0.8259244932473124,0.27948272364739823,-0.549572689023635,0.0031309194237207905,0.30259763717651333,1.923183509407885,-27.418774693257273,0.27635180422367767,3,0.10654842853546143,0.33867186307907104,1.1587159037590027,1.2747775316238403,0.8371667861938477,2,0.38515913459649176,-1.000007831804159,2.2222979068756104,1.2666655528103639,2.2146880626678467,1.272728955593693,2.3364579677581787,0.38515913459649176
969,2003-03-13,2.2146880626678467,2.2222979068756104,2.1690239906311035,2.1766350269317627,8326910.0,0.028268578617521856,1.000044754343409,4.99971807160952,37.946417395641035,38.784296636047166,0.06345288753491474,0.2544353677394602,0.7619986764024369,0.6250887404086152,21.353686843213616,0.06849479675292969,-0.2966584769323495,-0.19483153820037824,-0.7513278987598717,0.36166482235911523,-0.473079718480125,0.0834166420793685,0.19802166023254353,19.149062386272718,-11.251207458893745,0.2782481802797467,3,0.12937998771667436,0.27398186922073364,1.0749991536140442,1.2138925790786743,0.7762818336486816,3,0.3402063176365784,-20.9988096356833,2.1538031101226807,-1.000007831804159,2.2222979068756104,1.2666655528103639,2.2146880626678467,0.3402063176365784
970,2003-03-14,2.2831830978393555,2.3136260509490967,2.191855907440185,2.2222979068756104,105815938.0,0.030927621964512042,-1.0000156636390085,1.600008771600065,44.13142764106825,39.20060993284246,0.019698055439487216,0.17387591958378001,0.6729624423256513,0.5762191233319793,20.562136174853045,0.12177014350891158,-0.25999212846908915,-0.11301790475845319,-0.668151312494456,0.4421155029775494,-0.3905846086264546,0.16454879910954823,0.08933088261413547,74.99993473522085,39.51986180254914,0.2775667038680013,3,0.06088495254516557,0.20548683404922485,0.9551323652267456,1.1453975439071655,0.7077867984771729,4,0.3166670565153955,1.000044754343409,2.2146880626678467,-20.9988096356833,2.1538031101226807,-1.000007831804159,2.2222979068756104,0.3166670565153955
971,2003-03-17,2.427784919738769,2.4353959560394287,2.1994669437408447,2.2451300621032715,9971610.0,0.06333343218783227,1.3846035211505188,2.9999882523857373,54.32693104195099,40.402330148187986,-0.10758293054335999,-0.020319306580332874,0.5125110729185827,0.45386257076133685,21.616686900126698,0.23592901229858398,-0.18969911789360427,0.06240692138671822,-0.40231882461457547,0.5271326673880121,-0.16995595161392885,0.2947697943873653,-0.5175219774246209,97.36828003749339,55.0290727626038,0.23236287300064692,3,-0.08371686935424805,0.060885012149811235,0.7249107956886296,0.9665476083755498,0.6012380123138432,0,0.19435742464696593,-1.0000156636390085,2.2831830978393555,1.000044754343409,2.2146880626678467,-20.9988096356833,2.1538031101226807,0.19435742464696593
972,2003-03-18,2.5876080989837646,2.7322099208831787,2.427784919738769,2.4506170749664307,37232412.0,0.06583086415339978,-2.333327241969831,0.7499993473522097,61.467922340226025,42.12588890941571,-0.25083235320532404,-0.2145176107496396,0.33763266860453456,0.3170753025920905,22.478828248852707,0.3044250011444096,-0.15478692850452846,0.23707079887390137,-0.1736877137311934,0.6478293114789961,0.03169154257135398,0.44245005517644875,-0.666842496395111,75.32467268282306,27.95434400978231,0.2053792563025474,3,-0.14840710163116455,-0.09893816709518433,0.4090704321861267,0.6545125246047974,0.517521858215332,1,0.1617647858261353,1.3846035211505188,2.427784919738769,-1.0000156636390085,2.2831830978393555,1.000044754343409,2.2146880626678467,0.1617647858261353
973,2003-03-19,2.7702629566192627,2.7854840755462646,2.5647759437561035,2.6484930515289307,12744093.0,0.07058830033312713,1.9000068919714799,0.8888896623980563,76.32854416161548,45.128984072253516,-0.4190981471549069,-0.4205314737242194,0.14615095100041398,0.15753715327594264,23.16922753934601,0.22070813179016113,-0.1193791041999086,0.4208672046661377,0.01519185041665505,0.8265425589156203,0.21802952754139637,0.623704881790879,-0.817039581298828,97.53088329650788,42.83895181992291,0.20283767712474135,3,-0.30442488193511963,-0.2815930247306824,0.22641557455062866,0.4718576669692993,0.3500881195068355,2,0.09065931110456082,-2.333327241969831,2.5876080989837646,1.3846035211505188,2.427784919738769,-1.0000156636390085,2.2831830978393555,0.09065931110456082
974,2003-03-20,2.815926074981689,2.9072539806365967,2.701766967773437,2.7626519203186035,13433804.0,0.016483315511012675,-1.3478318904694642,0.43749853154246415,73.79682261963255,49.881920177429805,-0.46738056632564273,-0.47559346982748263,0.09127353783046388,0.1340327264024297,23.440915059952808,0.20548701286315962,-0.09275728637086988,0.457017064094543,0.016625512863770453,0.8974086153253158,0.2368212884791565,0.6772128397099295,-0.8127670576477044,87.23397377255255,28.315947944043813,0.22019577561538636,3,-0.2892030477523799,-0.3272561430931087,0.18075245618820235,0.426194548606873,0.2739818096160893,3,0.06216207978257304,1.9000068919714799,2.7702629566192627,-2.333327241969831,2.5876080989837646,1.3846035211505188,2.427784919738769,0.06216207978257304
975,2003-03-21,2.9681389331817627,2.9681389331817627,2.8387579917907715,2.9681389331817627,23317648.0,0.05405428059792494,1.0,0.0,74.61144992954635,54.65356397080281,-0.581742912812977,-0.6333029595750439,-0.07569000785851365,0.008612707109715956,23.70994277265977,0.1522128582000737,-0.07207282417657312,0.5921060204505921,0.08627114372370537,1.097940897177479,0.33918858208714875,0.8450234588140355,-0.8926523187835693,100.0,39.35443956253529,0.25291743836344344,3,-0.4109734296798706,-0.4794690012931824,0.028539597988128662,0.22831809520721436,0.030441999435424805,4,0.0076920129578608165,-1.3478318904694642,2.815926074981689,1.9000068919714799,2.7702629566192627,-2.333327241969831,2.5876080989837646,0.0076920129578608165
976,2003-03-24,2.777873039245605,2.9300858974456787,2.7322099208831787,2.9072539806365967,16363566.0,-0.06410275873851967,1.2608612745184835,-100.0,64.59330387381961,58.09454998837593,-0.3388183315401685,-0.44170758728438164,0.09387524600813402,0.21548002323286264,23.563985607068002,0.23592901229858398,-0.07245618083539673,0.3866189241409299,-0.14900255978907317,0.922240408070933,0.11880818217592859,0.6544296661059312,-0.6131211929690545,64.78865906374351,7.511148764093136,0.2678107419650015,3,-0.22070753574371293,-0.2892031073570247,0.20929223299026534,0.418583989143372,0.27398204803466797,0,0.07671223776619929,1.0,2.9681389331817627,-1.3478318904694642,2.815926074981689,1.9000068919714799,2.7702629566192627,0.07671223776619929
977,2003-03-25,2.815926074981689,2.815926074981689,2.6028289794921875,2.701766967773437,16979595.0,0.013698623082651018,2.7333350041142905,-0.8823487136583816,63.546795748951254,61.19440163916128,-0.3171628770201873,-0.46209365332224905,0.035136947447398814,0.19478278775842783,22.750795367779652,0.2130970954895015,-0.014369393795811813,0.39841535091400093,-0.1671202786150796,0.9639509804430815,0.11564753614946044,0.6811831656785414,-0.5708355200146173,62.26404945659326,7.914040876263847,0.2827678147645403,3,-0.2473446130752559,-0.3272561430931087,0.16362845897674605,0.38053095340728804,0.357698917388916,1,0.07567558643112071,1.2608612745184835,2.777873039245605,1.0,2.9681389331817627,-1.3478318904694642,2.815926074981689,0.07567558643112071
978,2003-03-26,2.861589908599853,2.9300858974456787,2.8235371112823486,2.8463690280914307,8300722.0,0.016216275712586325,-2.5000176215593903,0.13333040946664107,61.65804656284449,63.82902710218388,-0.2814681888814903,-0.48086296792193695,-0.03208940334463817,0.1614481043573064,21.607669957039953,0.1141598224639897,0.0562635435849006,0.41135354042053196,-0.1781511097328079,1.0008581905738718,0.11660121534386203,0.7061058654972019,-0.5441945158113124,70.83325447177647,20.846592792121122,0.2947523250766699,3,-0.28159248828887895,-0.42238897085189775,0.1160621047019963,0.334867119789124,0.31203508377075195,2,0.08510655138506729,2.7333350041142905,2.815926074981689,1.2608612745184835,2.777873039245605,1.0,2.9681389331817627,0.08510655138506729
979,2003-03-27,2.7702629566192627,2.853979110717773,2.7322099208831787,2.853979110717773,13149593.0,-0.03191475889194606,1.9090966049708147,-5.500086151532845,65.74586801962982,66.23063158869073,-0.11515497074219505,-0.34172138509143135,0.03886806667756204,0.2634831043701018,19.764568494245633,0.12937998771667436,0.1234222722173115,0.2785487413406371,-0.2756861185760653,0.8327836012573395,0.0014313113822859158,0.5556661712989883,-0.38779320979139964,45.833401317433974,-5.3581025942411245,0.27711742995835126,3,-0.18646001815795898,-0.3310620188713074,0.20738905668258667,0.42619407176971436,0.608849048614502,3,0.12637360603993764,-2.5000176215593903,2.861589908599853,2.7333350041142905,2.815926074981689,1.2608612745184835,2.777873039245605,0.12637360603993764
980,2003-03-28,2.5876080989837646,2.7245988845825195,2.5647759437561035,2.701766967773437,17804452.0,-0.06593412267924337,1.0000029835383273,1.3636420595162508,62.962970329720605,67.19019150955401,0.1287648028986883,-0.1303867932635967,0.19370399930380877,0.4551634813678245,17.948050149950802,0.20548701286315918,0.1906824161574443,0.07344257831573486,-0.45640335295907164,0.6032885095905414,-0.1914803873216684,0.3383655439531381,-0.14657143352051172,6.250077501874729,-48.75386635172784,0.26492296563740325,3,0.11035382747650146,-0.14840716123580933,0.3900439143180847,0.6088489294052124,0.852388858795166,4,0.19411741129241422,1.9090966049708147,2.7702629566192627,-2.5000176215593903,2.861589908599853,2.7333350041142905,2.815926074981689,0.19411741129241422
981,2003-03-31,2.4125640392303467,2.5115020275115967,2.3288469314575195,2.503890991210937,19960698.0,-0.06764705204863264,2.42856439598209,0.7999987469116586,55.92419608817798,66.57422192599311,0.3368456424000996,0.06097012655018297,0.33930296601629895,0.6386713772818471,16.841747461689213,0.2587611675262451,0.25059712808672074,-0.10997318029403669,-0.6270582192027998,0.40711185861472643,-0.36851569974841825,0.14856933916034487,0.555574893951416,13.924098820713473,-44.76302020108165,0.2585425194543815,3,0.23592889308929443,0.026636898517608643,0.5707959532737732,0.7838929891586304,1.1187598705291744,0,0.24290210906641518,1.0000029835383273,2.5876080989837646,1.9090966049708147,2.7702629566192627,-2.5000176215593903,2.861589908599853,0.24290210906641518
982,2003-04-01,2.45822811126709,2.5115020275115967,2.3668999671936035,2.4353959560394287,8095965.0,0.018927610332495348,1.2353079926804862,-0.25000456855839914,59.615393594120384,64.71720519627144,0.3027348024115559,0.028137347813485203,0.2641173274128463,0.6026732386438511,15.675658801471315,0.14460206031799316,0.29723676521150244,-0.07153921127319318,-0.5803017451071613,0.4372233225607749,-0.3259204781901772,0.18284205564379086,0.49712498188018817,21.519094258458015,-42.516299109955284,0.25438126691698393,4,0.19026482105255127,-0.01902717351913452,0.4566364288330078,0.7382289171218872,1.0578749179840083,1,0.2414857161922206,2.42856439598209,2.4125640392303467,1.0000029835383273,2.5876080989837646,1.9090966049708147,2.7702629566192627,0.2414857161922206
983,2003-04-02,2.7169880867004395,2.7550408840179443,2.488670110702514,2.4962809085845947,11260805.0,0.10526280057059978,-1.2580609302950667,9.666506552498303,64.10255105818048,63.64006391166566,0.039809452395176415,-0.21655042842288763,-0.01612302291489076,0.3567617612811418,14.964598237596064,0.2968127727508545,0.32256124728153956,0.17123850584030142,-0.3400845439273108,0.6825615556079137,-0.08442301904350469,0.42690003072410754,0.22583488321304346,73.91303953029293,4.02633664294126,0.2556615248838061,4,-0.06849515438079834,-0.27778714895248413,0.10084086656570435,0.39955735206604004,0.570796012878418,2,0.1680673198036411,1.2353079926804862,2.45822811126709,2.42856439598209,2.4125640392303467,1.0000029835383273,2.5876080989837646,0.1680673198036411
984,2003-04-03,2.7474310398101807,2.815926074981689,2.6941568851470947,2.739820003509521,8026900.0,0.011204669339095918,-1.4615432811291247,0.03448477011773829,63.318784700063546,62.38532333061202,-0.0015324432991019599,-0.24138732263954754,-0.0673994187233875,0.3360722180033249,14.340714396281683,0.12176918983459428,0.3236417308342814,0.19026551246643075,-0.328691512459069,0.7092225373919305,-0.06921299999631936,0.44974402492918086,0.18311240933418294,85.93759636761997,16.00791886306611,0.25947851246274994,4,-0.11796462535858154,-0.30823010206222534,-0.02853977680206299,0.285398006439209,0.6392910480499268,3,0.15512453138400528,-1.2580609302950667,2.7169880867004395,1.2353079926804862,2.45822811126709,2.42856439598209,2.4125640392303467,0.15512453138400528
985,2003-04-04,2.777873039245605,2.899642944335937,2.686546087265014,2.7474310398101807,11361362.0,0.011080168708266225,-1.8000025061753564,3.9997180716095193,60.74765807893963,61.958029353403134,-0.06906484155644277,-0.24987525934033572,-0.11433435679847292,0.31335078308176767,13.530981905456285,0.21309685707092285,0.2837242612345525,0.1986367583274835,-0.31834038376165674,0.7156139004166238,-0.05985181271708662,0.45712532937205363,0.14063647954502168,78.66665107272401,11.703481773815454,0.25848857104457,4,-0.1484066247940059,-0.30442404747009233,-0.18265455961227373,0.14840692281723067,0.6469018459320073,4,0.21643860518241675,-1.4615432811291247,2.7474310398101807,-1.2580609302950667,2.7169880867004395,1.2353079926804862,2.45822811126709,0.21643860518241675
986,2003-04-07,2.9148640632629395,3.0061919689178467,2.861589908599853,2.8920319080352783,14714374.0,0.04931507742864216,-2.45457962982474,0.750021537714507,60.18956023113176,61.58500318475652,-0.20627182221418394,-0.34964793126902194,-0.2601874103343702,0.18033755422477915,12.462914038489474,0.22831892967224166,0.2515908683123964,0.30061898231506357,-0.20716231522290363,0.8084002798530308,0.04672833354607997,0.5545096310840472,-0.5860171318054199,85.71421112596663,18.990438155296474,0.2538906487689836,4,-0.24734461307525635,-0.33867204189300537,-0.34247738122940063,0.01141589879989624,0.4642479419708252,0,0.1801569071897473,-1.8000025061753564,2.777873039245605,-1.4615432811291247,2.7474310398101807,-1.2580609302950667,2.7169880867004395,0.1801569071897473
987,2003-04-08,2.884422063827514,2.9148640632629395,2.8007049560546875,2.9148640632629395,7378527.0,-0.010443711533274058,6.5001057305984355,-1.333295045162657,53.92669976735915,60.725964651924805,-0.18449332787607586,-0.2814900027738587,-0.24061600971314379,0.2152283119219649,11.20272044090916,0.11415910720825195,0.2021964837638648,0.2370707750320431,-0.24898777980484654,0.7231293298689327,-0.005958502386401943,0.48010005245048815,-0.5420282316207881,76.47057739546413,13.080089654337172,0.24302927741844488,4,-0.2169026136398311,-0.3082300424575801,-0.3900443911552425,0.04185789823532149,0.38814091682434126,1,0.22427433697882404,-2.45457962982474,2.9148640632629395,-1.8000025061753564,2.777873039245605,-1.4615432811291247,2.7474310398101807,0.22427433697882404
988,2003-04-09,2.9833600521087646,3.0061919689178467,2.8387579917907715,2.8692009449005127,12855441.0,0.0343008013709214,1.0952433519406397,-3.7500528652991627,55.55557137733149,59.59370946944722,-0.2954069185602024,-0.3321211512227835,-0.3468001914245127,0.12014436918838411,9.873879949857407,0.1674339771270752,0.18358389193360614,0.2945309162139891,-0.1543519573429064,0.7434137897708846,0.07008947943554134,0.5189723529924368,-0.6276902571678162,92.8571215461866,31.140848656880934,0.22444143677844783,4,-0.31584060192108154,-0.40716803073883057,-0.5346460342407227,-0.057080090045928955,0.1978759765625,2,0.17857146567534432,6.5001057305984355,2.884422063827514,-2.45457962982474,2.9148640632629395,-1.8000025061753564,2.777873039245605,0.17857146567534432
989,2003-04-10,2.9681389331817627,3.0061919689178467,2.9300858974456787,2.9453070163726807,14416723.0,-0.005102005343352034,-1.8571479717876196,0.20000083539048238,50.0,58.15337943281159,-0.2784469670124028,-0.2714780055548234,-0.3425864565183856,0.1354030370033441,8.473227267462917,0.07610607147216797,0.16391434692506346,0.24163725376129142,-0.16409146222775917,0.647365969750342,0.0387728957667659,0.4445016117558169,-0.5994586947612763,88.09525230254228,29.931880774769198,0.20286435799452532,4,-0.3006194829940796,-0.3919469118118286,-0.56318598985672,-0.041858971118927,0.11415910720825151,3,0.10769211738159568,1.0952433519406397,2.9833600521087646,6.5001057305984355,2.884422063827514,-2.45457962982474,2.9148640632629395,0.10769211738159568
990,2003-04-11,3.0061919689178467,3.051855087280273,2.9681389331817627,2.975749015808105,16607919.0,0.012820503552134044,-2.6666858112517753,1.3333507372290407,59.37503120477756,58.53680555687822,-0.2803628378701837,-0.2662379266620558,-0.38971420478044605,0.09286993518582065,7.5627101860142405,0.0837161540985103,0.1455208494596789,0.24353984594345102,-0.12280287798339984,0.6098825698703019,0.06036848398002537,0.42671120790687667,-0.6247614958874133,81.81839756977422,23.481296473157286,0.1831713619634255,4,-0.2968144416809082,-0.40716838836669966,-0.6031414866447449,-0.07991200685501099,0.06849503517150879,4,0.12658210881963128,-1.8571479717876196,2.9681389331817627,1.0952433519406397,2.9833600521087646,6.5001057305984355,2.884422063827514,0.12658210881963128
991,2003-04-14,2.899642944335937,2.9605278968811035,2.739820003509521,2.899642944335937,14774092.0,-0.03544318715622963,2.6249990210282927,0.0,53.25444456060818,57.83003344204353,-0.10890861544434838,-0.1291474109923234,-0.29587324015279437,0.19172191712512143,6.953426444790978,0.26637196540832564,0.12487641456961951,0.11339792013168282,-0.22157455339343546,0.4483703936568011,-0.05408831663087632,0.28088415689424195,-0.4913954867355099,51.21954201272951,-6.347327012357539,0.1674862367625591,4,-0.12938034534454346,-0.30061936378479004,-0.5232297182083125,0.026637017726898637,0.2435400485992436,0,0.18110227739158358,-2.6666858112517753,3.0061919689178467,-1.8571479717876196,2.9681389331817627,1.0952433519406397,2.9833600521087646,0.18110227739158358
992,2003-04-15,3.0061919689178467,3.013802051544189,2.9148640632629395,2.9300858974456787,14402490.0,0.03674556717061961,1.1666936431275403,100.0,55.36724863740265,56.85944428417933,-0.14477991584166405,-0.2136850381712736,-0.41071934007821476,0.08056920204894702,7.117075847432341,0.11415910720825195,0.12472770046242454,0.19901775121688825,-0.1360048114835104,0.5340403139172869,0.031506469866688924,0.3665290325670876,-0.5722002061302258,85.3660307005816,28.259594586698526,0.16751128135019935,4,-0.13699138164520308,-0.40716838836669966,-0.6297787427902222,-0.07991200685501099,0.060884952545166016,1,0.1240506395372214,2.6249990210282927,2.899642944335937,-2.6666858112517753,3.0061919689178467,-1.8571479717876196,2.9681389331817627,0.1240506395372214
993,2003-04-16,3.0214130878448486,3.082298040390014,2.9985809326171875,3.051855087280273,19282424.0,0.005063255801485367,-1.2000043857862814,-0.399994361114238,59.880236600433236,56.4773833842204,-0.12547181521491169,-0.22042731070511934,-0.43374100336133203,0.058355774999653054,7.179554251869491,0.0837171077728267,0.15233912963211127,0.2016813635826109,-0.1461003559446259,0.5494630831098477,0.027790503818992285,0.37557222334622953,-0.5627067920775217,82.22223150431944,22.711229768430705,0.1738908597636184,4,-0.13699102401733443,-0.407168030738831,-0.6545131206512451,-0.09513312578201294,0.12176990509033203,2,0.08312332193746808,1.1666936431275403,3.0061919689178467,2.6249990210282927,2.899642944335937,-2.6666858112517753,3.0061919689178467,0.08312332193746808
994,2003-04-17,2.9909698963165283,3.0290229320526123,2.9605278968811035,3.013802051544189,9595390.0,-0.01007581242392619,1.5714285714285714,0.7500215377144924,68.02717232167096,57.28621830007944,-0.06353058580976523,-0.18571984020451282,-0.40965016550922595,0.08010039538004277,6.729684969417184,0.06849503517150879,0.17280651022583182,0.16248598098754874,-0.193603482256834,0.5185754442319315,-0.015558750634642848,0.3405307126097403,-0.49484809587184,73.33313840929466,6.792314414562441,0.17804473162219145,4,-0.0799108743667607,-0.36530888080596924,-0.6145566403865814,-0.06468993425369263,0.21309804916381836,3,0.06361352302109591,-1.2000043857862814,3.0214130878448486,1.1666936431275403,3.0061919689178467,2.6249990210282927,2.899642944335937,0.06361352302109591
995,2003-04-18,2.9909698963165283,2.9909698963165283,2.9909698963165283,2.9909698963165283,0.0,0.0,1.0,-0.0,80.6451058729726,59.55905670472842,-0.033664079355960386,-0.1938610595188197,-0.41098113160115046,0.06827552602197429,6.035889619341957,0.0,0.16413936112937844,0.16134443283081046,-0.19677072361796943,0.5194595892795904,-0.017713145393579488,0.3404020110552004,-0.45967752147512053,73.33313840929466,0.13100757275262254,0.1790575782243899,4,-0.0799108743667607,-0.35389292240142867,-0.5746009051799774,-0.06468993425369263,0.06849598884582475,4,0.0305346249676266,1.5714285714285714,2.9909698963165283,-1.2000043857862814,3.0214130878448486,1.1666936431275403,3.0061919689178467,0.0305346249676266
996,2003-04-21,2.9909698963165283,2.9909698963165283,2.9909698963165283,2.9909698963165283,0.0,0.0,1.0,0.0,79.66095035316008,62.41841788092852,-0.024287225667755763,-0.18664732375904958,-0.4037522609268267,0.05268500214161431,5.794929601893902,0.0,0.1566441554491793,0.15068958997726423,-0.21356997887820617,0.5149491588327346,-0.03144019445047075,0.3328193744049992,-0.4266171815422042,45.454234773285,-32.86915592050838,0.18212978442773511,4,-0.0799108743667607,-0.35008740425109863,-0.5746009051799774,-0.06468993425369263,0.0,0,0.02798995331779408,1.0,2.9909698963165283,1.5714285714285714,2.9909698963165283,-1.2000043857862814,3.0214130878448486,0.02798995331779408
997,2003-04-22,3.0290229320526123,3.0442450046539307,2.975749015808105,3.0214130878448486,6123124.0,0.012722640833980892,2.599937347284028,100.0,73.03365407799309,64.36042706989092,-0.04433372106703937,-0.21915321782674502,-0.4379108113275958,0.002750047107006992,6.184857693049182,0.06849598884582564,0.15606743911737775,0.17808778285980242,-0.19551883428818995,0.5516944000077948,-0.00871552571419354,0.3648910914337984,-0.4335934977413469,56.24944932950381,-21.696923939627062,0.18680330857399619,4,-0.11796391010284468,-0.3234504461288452,-0.6126539409160614,-0.10274296998977661,-0.022830963134765625,1,0.03768874103743025,1.0,2.9909698963165283,1.0,2.9909698963165283,1.5714285714285714,2.9909698963165283,0.03768874103743025
998,2003-04-23,3.1051299571990967,3.173624992370605,3.0442450046539307,3.0442450046539307,19496584.0,0.025125932306795162,-3.249982378509599,8.000814587380162,74.73680322846786,67.1089607619429,-0.1132618903915863,-0.2909990045809199,-0.5074412446975218,-0.08139288672652789,6.346149037244259,0.14460206031799272,0.14936883226748598,0.24201780557632446,-0.14854182921117243,0.6325774403638214,0.04673798818257602,0.4372976229700729,-0.48048840652310654,67.85735863073609,-8.703168464474004,0.19527981739374836,4,-0.14840745925903365,-0.3538939952850342,-0.6411944925785065,-0.178849995136261,-0.09893798828125,2,-0.012254893115780763,2.599937347284028,3.0290229320526123,1.0,2.9909698963165283,1.0,2.9909698963165283,-0.012254893115780763
999,2003-04-24,3.120351076126098,3.1812360286712646,3.0899078845977783,3.120351076126098,12170231.0,0.004901926533448897,-1.9999530104630474,0.0,74.19352230839212,68.75545977345564,-0.116916079497142,-0.29370608621366534,-0.5155279420526768,-0.10257715690313018,6.916616541094771,0.09132814407348633,0.1594344192108852,0.239734518527984,-0.16444697828572385,0.6439160153416918,0.03764377012113007,0.4418252669348379,-0.4517908501145387,70.37041334300203,-5.679001163426449,0.20209074840685387,4,-0.15982306003570512,-0.3653095960617061,-0.6430970728397365,-0.1940711140632625,0.015220880508422852,3,0.007317098702056324,-3.249982378509599,3.1051299571990967,2.599937347284028,3.0290229320526123,1.0,2.9909698963165283,0.007317098702056324
1000,2003-04-25,3.0899078845977783,3.1660149097442627,3.0746870040893555,3.1660149097442627,9577304.0,-0.009756335356377543,1.399986216229763,-100.0,64.55687970474904,70.0112859005824,-0.08196886150999738,-0.23579154910775335,-0.47766629563524843,-0.07772708290631414,7.125652743318997,0.09132790565490723,0.15892919556887453,0.1841763377189638,-0.2055081203932554,0.573860795831183,-0.010665891337145794,0.3790185667750734,-0.37008007832024825,55.55527193618573,-18.475520434529486,0.1948422290561097,4,-0.04185783863067627,-0.33486640453338623,-0.5822114050388336,-0.16362792253494263,0.14460206031799316,4,0.03694610491517247,-1.9999530104630474,3.120351076126098,-3.249982378509599,3.1051299571990967,2.599937347284028,3.0290229320526123,0.03694610491517247
1001,2003-04-28,2.9985809326171875,3.059465885162353,2.9681389331817627,3.059465885162353,3424979.0,-0.029556528994222453,1.999984336453019,0.7999912285098433,58.62063253895984,70.37277300075542,0.027790847982092526,-0.10362347109133196,-0.3957769387568315,0.008998664911636478,6.325874040073557,0.12176895141601562,0.16818912301058653,0.06354854106903085,-0.25085730396587946,0.37795438610394116,-0.0936543814484243,0.220751463586486,-0.2326123041002841,14.285506503735759,-56.981401964276,0.1572029225174551,4,0.07230103015899658,-0.2435394525527954,-0.4756632149219513,-0.0723009705543518,0.17504405975341752,0,0.020304588708240923,1.399986216229763,3.0899078845977783,-1.9999530104630474,3.120351076126098,-3.249982378509599,3.1051299571990967,0.020304588708240923
1002,2003-04-29,3.051855087280273,3.1127400398254395,2.9453070163726807,3.1051299571990967,20912646.0,0.0177664554868584,3.8889097737818017,0.875008810745207,55.55549539396407,69.89224620003662,-0.0204783330140077,-0.1160966452856611,-0.45291186160083585,-0.04849209689540368,5.573686112901003,0.1674330234527588,0.16200861534356292,0.08714134693145725,-0.1368078904199317,0.3110905842828462,-0.024833271744236995,0.1991159656071515,-0.24435971874793339,45.161071912914466,-22.40923010907146,0.11197461867569442,4,0.011416435241699663,-0.2968136072158809,-0.5289373695850368,-0.1255751252174373,0.12938094139099166,1,-0.019950223461627004,1.999984336453019,2.9985809326171875,1.399986216229763,3.0899078845977783,-1.9999530104630474,3.120351076126098,-0.019950223461627004
1003,2003-04-30,3.173624992370605,3.2192890644073486,3.0290229320526123,3.0442450046539307,16577077.0,0.03990029067823464,-1.380943714561476,-2.428536905182763,64.2104423142811,69.46816508810441,-0.13229902691950235,-0.21281345721246758,-0.5742629291096648,-0.1786741301686523,5.977110264019774,0.19026613235473633,0.17652967441028844,0.18607940673828072,-0.024222650657645062,0.3963814641342065,0.08092837804031783,0.2912304354362436,-0.32875555782437305,83.33318830036428,17.60075671788387,0.10515102869796288,4,-0.09132695198059038,-0.39955699443817094,-0.6449992954730983,-0.24734503030776933,-0.07610607147216797,2,-0.052757658467924684,3.8889097737818017,3.051855087280273,1.999984336453019,2.9985809326171875,1.399986216229763,3.0899078845977783,-0.052757658467924684
1004,2003-05-01,3.173624992370605,3.173624992370605,3.173624992370605,3.173624992370605,0.0,0.0,1.0,0.0,62.222142551083,67.42116916345002,-0.11584723335656033,-0.1889336844755154,-0.5684377634051021,-0.18790078116094877,6.636450508266659,0.0,0.18055546929330424,0.16476970911025957,-0.028793295252544482,0.3583327134730636,0.06798820692885776,0.26155121129166137,-0.28382520224103924,83.33318830036428,18.824400020522134,0.09678150218140193,5,-0.09132695198059038,-0.39955699443817094,-0.6640258133411403,-0.24734503030776933,0.030442953109741655,3,-0.052757658467924684,-1.380943714561476,3.173624992370605,3.8889097737818017,3.051855087280273,1.999984336453019,2.9985809326171875,-0.052757658467924684
1005,2003-05-02,3.3791120052337646,3.3791120052337646,3.1584041118621826,3.1812360286712646,14385590.0,0.06474835979586446,1.2307699722393584,100.0,80.58245133591477,67.52355816153387,-0.2910983068650421,-0.36582384971494974,-0.7655917312230591,-0.40236385519487516,7.446927497741264,0.22070789337158203,0.18269968300214456,0.3401947736740114,0.11372095618856104,0.5666685911594618,0.22695786493128622,0.4534316824167366,-0.44977350219086487,100.0,32.413546484117916,0.1132369087427253,5,-0.216902494430542,-0.5251325368881226,-0.8676100671291351,-0.45283204317092896,-0.17504405975341797,4,-0.07207220365055511,1.0,3.173624992370605,-1.380943714561476,3.173624992370605,3.8889097737818017,3.051855087280273,-0.07207220365055511
1006,2003-05-05,3.4399969577789307,3.5617659091949463,3.318227052688598,3.3791120052337646,16540948.0,0.01801803327349427,-1.6666562243019851,0.3076924930598396,79.38135906326383,68.22885871545284,-0.3146826934657705,-0.4061747868693226,-0.8123573455493398,-0.4726910586229698,8.136206021099742,0.2435388565063481,0.1804055857404827,0.3748230814933775,0.0937286478743995,0.6559175151123555,0.23427586468388828,0.5153702983028667,-0.44769016442930987,80.24702817433061,14.29367257439199,0.140547216809489,5,-0.1864604949951172,-0.49469053745269775,-0.87141552567482,-0.513716995716095,-0.25115084648132324,0,-0.05973464958987462,1.2307699722393584,3.3791120052337646,1.0,3.173624992370605,-1.380943714561476,3.173624992370605,-0.05973464958987462
1007,2003-05-06,3.531323909759521,3.5541560649871826,3.3867220878601074,3.4399969577789307,10972740.0,0.026548556031153137,1.4444475384757294,1.4999921682264876,81.30832283486932,68.95902756060855,-0.36572512185354356,-0.4706848163792805,-0.8823242014071693,-0.5687718737522065,9.115370327862877,0.1674339771270752,0.17089409696155755,0.4338049411773679,0.09694094582195367,0.7706689365327821,0.2653729434996608,0.602236938855075,-0.44790365787464825,94.28579995578393,29.134953826080178,0.16843199767770714,5,-0.27778744697570756,-0.5669909715652461,-0.9874769747257228,-0.6050439476966853,-0.03805279731750444,1,-0.10129314855551574,-1.6666562243019851,3.4399969577789307,1.2307699722393584,3.3791120052337646,1.0,3.173624992370605,-0.10129314855551574
1008,2003-05-07,3.516103029251098,3.668314933776856,3.4856600761413574,3.5389349460601807,17936180.0,-0.004310247628759534,-3.3635835483485232,-0.2500019579536052,82.8571616107732,69.921654149762,-0.3196965630062074,-0.4358521328821596,-0.8427808359981137,-0.5585631537761966,9.939666523710732,0.1826548576354985,0.16543815772733783,0.39194691181182817,0.011640380973086284,0.77225344265057,0.20179364639245723,0.5821001772311991,-0.3561474721966138,70.14930886263318,5.784231351018718,0.19015326541937083,5,-0.20929205417633012,-0.43761050701141313,-0.9722560942173,-0.7153980135917659,0.13699102401733443,2,-0.09523810815383227,1.4444475384757294,3.531323909759521,-1.6666562243019851,3.4399969577789307,1.2307699722393584,3.3791120052337646,-0.09523810815383227
1009,2003-05-08,3.2877840995788574,3.516103029251098,3.2877840995788574,3.5008809566497803,8103522.0,-0.06493522168514809,-1.1428652943131086,9.333288083204362,64.44443980339594,69.90916082738946,-0.0727835594150843,-0.19221322282709963,-0.583703782727127,-0.33663493251773025,10.38295407765211,0.22831892967224077,0.16684306825363748,0.14764572381973284,-0.23191943618610278,0.5272108838255685,-0.04213685618318497,0.33742830382265065,-0.03632385471434629,25.373061750457378,-36.293757290037334,0.18978258000291792,5,0.019026875495910645,-0.11035358905792236,-0.7439371645450592,-0.5213270783424377,0.21309685707092285,3,-0.05787033847654166,-3.3635835483485232,3.516103029251098,1.4444475384757294,3.531323909759521,-1.6666562243019851,3.4399969577789307,-0.05787033847654166
1010,2003-05-09,3.3867220878601074,3.4019439220428467,3.2573421001434326,3.295394897460937,15084545.0,0.030092605014399698,1.3749823786476199,-0.4285712687389607,67.56756013053234,70.90326389311973,-0.1399030519932527,-0.2752956895208545,-0.656478923583292,-0.4397519052498011,10.614703745747828,0.14460182189941406,0.16328222659090175,0.22755720615386954,-0.16176145763425298,0.6168758699419921,0.03289787425980828,0.4222165380479308,0.2815928459167485,31.481396610287447,-30.90456091512695,0.19465933189406123,5,-0.07991111278533936,-0.20929157733917236,-0.8523884117603302,-0.6507076621055603,0.3500878810882564,4,-0.05393242717921687,-1.1428652943131086,3.2877840995788574,-3.3635835483485232,3.516103029251098,1.4444475384757294,3.531323909759521,-0.05393242717921687
1011,2003-05-12,3.4247748851776123,3.4932711124420166,3.2725629806518555,3.4399969577789307,14936879.0,0.011235878330231763,2.624988741869672,-0.1666762388592723,67.56755326557372,72.23793698996525,-0.12420388976065144,-0.28668841831081604,-0.6708221637113048,-0.4807111673202904,11.783956936365424,0.22070813179016113,0.1615057011442511,0.2393534064292906,-0.14709103761447695,0.6257978504730581,0.0461311844074066,0.4325756284511746,0.23532059192657506,40.74059678200658,-21.49537509771219,0.19322222202188385,5,-0.07610595226287842,-0.22070741653442383,-0.8733171820640564,-0.72300785779953,0.4566371440887447,0,-0.06444421811561474,1.3749823786476199,3.3867220878601074,-1.1428652943131086,3.2877840995788574,-3.3635835483485232,3.516103029251098,-0.06444421811561474
1012,2003-05-13,3.3791120052337646,3.4399969577789307,3.318227052688598,3.4399969577789307,8355945.0,-0.013333104065168189,3.0000000000000147,3.9997807223631865,62.50000543873872,72.04788844823833,-0.030438747269684097,-0.2230929138879012,-0.60369966180851,-0.4382497865528947,12.990831236272014,0.12176990509033248,0.17278949265547672,0.17504452466964704,-0.21097457760114136,0.5610636269404354,-0.017965026465747158,0.36805407580504124,0.27292840433120746,29.629672602386055,-30.577672540168347,0.19300955113539414,5,0.034247517585754395,-0.17504453659057617,-0.757256269454956,-0.7230085730552673,0.35008788108825684,1,-0.05630647745368089,2.624988741869672,3.4247748851776123,1.3749823786476199,3.3867220878601074,-1.1428652943131086,3.2877840995788574,-0.05630647745368089
1013,2003-05-14,3.2725629806518555,3.3638899326324463,3.2345099449157715,3.3638899326324463,16246944.0,-0.031531664063481735,1.8333363790389319,1.499992168226495,56.41024147786892,71.40212166232563,0.10238768965783507,-0.10199286613321767,-0.47918553115383755,-0.3355543407794359,13.807717520733526,0.14460206031799316,0.1944921881502233,0.055938005447387695,-0.3213030155625676,0.43317902645734296,-0.13268250505758994,0.24455851595236533,0.3715834627246859,13.513483765378865,-43.532531501036445,0.18862051050497752,5,0.14079654216766357,-0.06849551200866699,-0.6507072448730469,-0.7192030549049377,0.4718580245971684,2,0.06744198143627433,3.0000000000000147,3.3791120052337646,2.624988741869672,3.4247748851776123,1.3749823786476199,3.3867220878601074,0.06744198143627433
1014,2003-05-15,3.1812360286712646,3.2725629806518555,3.1660149097442627,3.249731063842773,13429718.0,-0.027906858483866204,-1.153850973436826,0.749998042046396,53.65857152790142,68.41057946143526,0.21781318778036374,0.004552623067532124,-0.3745098842258887,-0.24865115167092622,14.698434858222157,0.10654807090759277,0.21545582137823072,-0.044902253150939764,-0.4074947736221035,0.317690267320224,-0.22619851338652186,0.13639400708464233,0.4465249547668457,4.651132293758177,-50.41128381782826,0.18129626023558187,5,0.23592889308929443,0.022831439971923828,-0.559380292892456,-0.6469025015830994,0.6088490486145024,3,0.14832537427103554,1.8333363790389319,3.2725629806518555,3.0000000000000147,3.3791120052337646,2.624988741869672,3.4247748851776123,0.14832537427103554
1015,2003-05-16,3.082298040390014,3.2573421001434326,3.082298040390014,3.1660149097442627,19803297.0,-0.031100486537169902,-3.1818109325784123,1.222232664668693,53.33334978799121,65.5163562086272,0.3019764689926876,0.11666497534142284,-0.2572092580618479,-0.15123308099373567,15.473704097128268,0.1750440597534184,0.21797988541266333,-0.1484066486358646,-0.500682601936735,0.20386930466500575,-0.32454462528629957,0.027731328014570344,0.5177581786264653,0.0,-57.732777465740426,0.17613797665043507,5,0.29300844669342085,0.12176942825317427,-0.4604423046112056,-0.5555750727653499,0.5707960128784184,4,0.13580221989395969,-1.153850973436826,3.1812360286712646,1.8333363790389319,3.2725629806518555,3.0000000000000147,3.3791120052337646,0.13580221989395969
1016,2003-05-19,3.0746870040893555,3.1584041118621826,3.013802051544189,3.0746870040893555,10193243.0,-0.0024692733152098523,-1.3750048948584306,-0.0,50.9433995721385,62.14247584610155,0.2819710783742715,0.13794181457597698,-0.22701981837793195,-0.143743400546676,16.162552984924567,0.1446020603179936,0.2234356377979947,-0.1602035403251647,-0.5023286233369153,0.1819215426865859,-0.33126608183104,0.010859001180710592,0.48394856063700686,14.28570629411323,-43.17686266362524,0.1710625415058753,5,0.266371488571167,0.129380464553833,-0.4204864501953125,-0.5479640364646912,0.4870789051055908,0,0.21534646094980725,-3.1818109325784123,3.082298040390014,-1.153850973436826,3.1812360286712646,1.8333363790389319,3.2725629806518555,0.21534646094980725
1017,2003-05-20,3.1431829929351807,3.1431829929351807,3.0290229320526123,3.051855087280273,12315735.0,0.022277385878538114,1.5000039158663072,100.0,48.68423032270845,58.345483480761025,0.17056385136757157,0.08267575799772686,-0.27192128225597845,-0.21196367644107328,16.640157260581134,0.11416006088256836,0.19537238715000393,-0.09741555452346784,-0.42871686251848384,0.23388575347154816,-0.26306620852097584,0.06823509947404016,0.3609692204729642,36.95670383927819,-16.521511546486074,0.16565065399750808,5,0.12176954746246293,0.1484065055847168,-0.45853990316391036,-0.6164600253105164,0.433804988861084,1,0.23486670613529892,-1.3750048948584306,3.0746870040893555,-3.1818109325784123,3.082298040390014,-1.153850973436826,3.1812360286712646,0.23486670613529892
1018,2003-05-21,3.0670769214630127,3.211678028106689,3.051855087280273,3.1888461112976074,9129660.0,-0.02421305779626226,-1.0999926381559555,-1.3333185400606111,45.67903359330328,56.26043834630629,0.1969931987301976,0.16420362537442657,-0.17041044716972298,-0.13602164601798172,16.69598116951531,0.15982294082641602,0.16150261805582655,-0.17161897420883188,-0.5066125352753299,0.16337458685766615,-0.3391157547420809,-0.004122193675582864,0.38804027575873645,20.58845209071607,-27.91066920255999,0.167496780533249,5,0.18645966053009033,0.23973405361175537,-0.3329648375511174,-0.5403539538383484,0.334867000579834,2,0.21588078219543716,1.5000039158663072,3.1431829929351807,-1.3750048948584306,3.0746870040893555,-3.1818109325784123,3.082298040390014,0.21588078219543716
1019,2003-05-22,3.1431829929351807,3.1584041118621826,3.0899078845977783,3.1279609203338623,12481185.0,0.0248138776499498,1.9999895577716285,-0.12500758707514828,39.310340804601665,53.12074731009177,0.10976091830547974,0.09475384597797154,-0.22166640893210188,-0.2118508708235134,16.722207044972702,0.09132719039916992,0.11465375690380375,-0.09665449857711783,-0.4301020125550097,0.23679301540077402,-0.26337825556606376,0.0700692584118281,0.2678026897188124,53.12511931205778,10.680309718619156,0.16672375698894595,5,0.11035358905792236,0.1636279821395874,-0.39384943246841475,-0.6354865431785583,0.2892029285430908,3,0.1912831717609902,-1.0999926381559555,3.0670769214630127,1.5000039158663072,3.1431829929351807,-1.3750048948584306,3.0746870040893555,0.1912831717609902
1020,2003-05-23,3.2040679454803467,3.2192890644073486,3.082298040390014,3.1812360286712646,16489607.0,0.019370476578046913,4.142869929469065,1.499921686558281,39.310340804601665,49.98105703665043,0.02262053881310333,0.04517620407142697,-0.25868954540880695,-0.2780565927525922,16.949019481849582,0.13699102401733443,0.06564087924680839,-0.041477549076080145,-0.36795422968586555,0.28499913153370526,-0.20471588938097263,0.12176079122881234,0.16719937406266583,92.59266134880349,52.66049395760619,0.1632383403048927,5,0.02283155918121338,0.10274302959442139,-0.4357079267501831,-0.7077874541282654,0.18265414237976074,4,0.18289784791613273,1.9999895577716285,3.1431829929351807,-1.0999926381559555,3.0670769214630127,1.5000039158663072,3.1431829929351807,0.18289784791613273
1021,2003-05-26,3.059465885162353,3.120351076126098,3.059465885162353,3.120351076126098,6136224.0,-0.045130772124220675,1.0,-2.6666701474458043,29.605270208663256,46.32608645553093,0.12287574809306756,0.20508847986849776,-0.09607564076598463,-0.137968908159245,17.73733799906612,0.1446020603179936,0.04160814416027314,-0.18912385702133205,-0.506924567984238,0.1286768539415739,-0.34802421250278526,-0.03022350153987885,0.276054907580777,16.000195480392833,-16.352012268052306,0.15890035548145306,5,0.1293801069259648,0.247345089912415,-0.28539788722991943,-0.5631853938102718,0.36530900001525923,0,0.19403000078707477,4.142869929469065,3.2040679454803467,1.9999895577716285,3.1431829929351807,-1.0999926381559555,3.0670769214630127,0.19403000078707477
1022,2003-05-27,2.9909698963165283,3.0899078845977783,2.937695980072021,3.0746870040893555,9404757.0,-0.022388217884047434,1.6666680589870528,1.3749995105160726,28.30187489656153,43.20293461316344,0.14586272452217575,0.28331493131059515,-0.015144738800995317,-0.07479598731697124,18.046767224244988,0.15221190452575728,-0.00014848410346335328,-0.2545755863189698,-0.5813509789025515,0.07219980626461187,-0.4179632826107609,-0.09118789002717875,0.31237902230670755,18.91875873665543,-8.294949445118913,0.16338769629179084,5,0.11415958404541016,0.31203556060791016,-0.21499913930892944,-0.494689404964447,0.38814210891723633,1,0.19083977193530788,1.0,3.059465885162353,4.142869929469065,3.2040679454803467,1.9999895577716285,3.1431829929351807,0.19083977193530788
1023,2003-05-28,3.0061919689178467,3.082298040390014,2.9453070163726807,3.0290229320526123,12690018.0,0.005089343299665039,1.11763448469035,0.27271562219659107,35.87791243103561,41.227305824622796,0.09932772794810818,0.26868148320465757,-0.02338704838725647,-0.09311929709585343,17.87747934591863,0.13699102401733354,-0.04808838920936065,-0.23098186254501352,-0.5737050448221064,0.11174131973207935,-0.40234345368356017,-0.05962027140646686,0.2532785970792433,24.324457046771442,-2.9931106033010124,0.17136159113854646,5,0.09132707118988037,0.2968134880065918,-0.1978762149810791,-0.5099114775657654,0.22070693969726562,2,0.18987344081152946,1.6666680589870528,2.9909698963165283,1.0,3.059465885162353,4.142869929469065,3.2040679454803467,0.18987344081152946
1024,2003-05-29,3.0061919689178467,3.0061919689178467,3.0061919689178467,3.0061919689178467,0.0,0.0,1.0,-0.0,28.81362546794803,38.50289201128467,0.08033455988976312,0.2693019176991882,-0.01773546178578478,-0.09661657925706679,17.699042940291786,0.0,-0.08888781448610672,-0.22261021137237558,-0.5797460629944959,0.13452564024974478,-0.401178137183436,-0.044042285561315175,0.21466564676823507,24.324457046771442,-2.3645292150197363,0.17856792581106018,5,0.07230055332183838,0.2968134880065918,-0.1522127389907837,-0.46424800157546997,0.2283179759979248,3,0.1316456025486159,1.11763448469035,3.0061919689178467,1.6666680589870528,2.9909698963165283,1.0,3.059465885162353,0.1316456025486159
1025,2003-05-30,3.135571956634521,3.135571956634521,2.975749015808105,3.0061919689178467,16369764.0,0.0430378329309582,1.4705975575822188,100.0,35.384654311750154,36.77414253790819,-0.045476112608338504,0.1272660161340724,-0.14475095877995647,-0.23230108025438634,16.909949062344197,0.15982294082641602,-0.11388989634332747,-0.08105322122573888,-0.433182629796113,0.27107618734463523,-0.2571179255109257,0.09501148305944795,0.051306262777873535,100.0,71.98662163616828,0.17606470428518695,5,-0.05707943439483598,0.16743350028991744,-0.27778720855712846,-0.5898224711418147,0.2511501312255864,4,0.09466023071667196,1.0,3.0061919689178467,1.11763448469035,3.0061919689178467,1.6666680589870528,2.9909698963165283,0.09466023071667196
1026,2003-06-02,3.2345099449157715,3.2345099449157715,3.1051299571990967,3.2192890644073486,14454641.0,0.0315534102388908,16.000328942215816,0.11764478245085812,43.06568825649402,36.14986008610658,-0.1333860380273726,0.012800412328644484,-0.2339922607176228,-0.33873355102676417,15.618967037245712,0.1293799877166748,-0.1273322087705817,0.028159117698669522,-0.3081648141888724,0.36448304958621147,-0.14000284824510167,0.19632108364244072,-0.29681396484375044,100.0,69.20893326996924,0.16816196594377097,6,-0.148406982421875,0.06849551200866699,-0.3329641819000244,-0.6887604594230652,0.29681396484374956,0,0.04705879577943284,1.4705975575822188,3.135571956634521,1.0,3.0061919689178467,1.11763448469035,3.0061919689178467,0.04705879577943284
1027,2003-06-03,3.173624992370605,3.2040679454803467,3.1279609203338623,3.1888461112976074,7514116.0,-0.018823547796125828,2.3332915648560033,-1.0000156639150681,45.03817597104325,36.07865368363324,-0.07568819402934501,0.04797305015113018,-0.16514493639378935,-0.28577320946801477,14.258218739347223,0.10654902458190918,-0.13476158515974168,-0.014840888977051048,-0.3144394059875171,0.284757628033415,-0.16464014748228406,0.13495836952818197,-0.22999273300170886,78.94732503163615,44.07175556891413,0.14979925850523293,6,-0.08752202987670854,0.12938046455383345,-0.26066327095031694,-0.6278755068778987,0.25876092910766646,1,0.07913660038938808,16.000328942215816,3.2345099449157715,1.4705975575822188,3.135571956634521,1.0,3.0061919689178467,0.07913660038938808
1028,2003-06-04,3.1812360286712646,3.2040679454803467,3.1051299571990967,3.1964569091796875,9358945.0,0.0023982153905885983,5.499894272713745,0.9999843363302863,50.0,37.26639359423306,-0.07308887823601262,0.01474425462470208,-0.16601310021683258,-0.3018311230985904,12.392640011302266,0.09893798828125,-0.13753922124360596,0.009513497352600098,-0.24737308987186202,0.2664000845770622,-0.11892979625963074,0.13795679096483093,-0.23178621559143098,79.41191646350119,39.03134036976688,0.12844329361223097,6,-0.09513306617736816,0.12176942825317383,-0.2720795273780823,-0.6354865431785583,0.23592901229858398,2,0.06220097307433958,2.3332915648560033,3.173624992370605,16.000328942215816,3.2345099449157715,1.4705975575822188,3.135571956634521,0.06220097307433958
1029,2003-06-05,3.097518920898437,3.211678028106689,3.082298040390014,3.1964569091796875,14053421.0,-0.026315905836070463,-1.000003685562532,6.500148807192899,50.847435578515714,38.548293013556844,0.0038773339630004955,0.08798747946367014,-0.0734427055772291,-0.22579674963731877,11.586031591898015,0.1293799877166748,-0.14430912796767714,-0.0646903514862065,-0.3175401134384357,0.1881594104660227,-0.19111523246232087,0.061734529489907874,-0.1423679051818847,47.058845209071514,1.5055263011685582,0.12642488097611457,6,-0.011415958404540572,0.20548653602600142,-0.1693359017372127,-0.5327429175376888,0.45663714408874556,3,0.041768909575909285,5.499894272713745,3.1812360286712646,2.3332915648560033,3.173624992370605,16.000328942215816,3.2345099449157715,0.041768909575909285
1030,2003-06-06,3.2040679454803467,3.2268989086151123,3.1279609203338623,3.1507930755615234,15822994.0,0.034398183611742184,1.0000240980695037,-0.5384672848550254,56.48855619004072,41.535324789265445,-0.11473757208659574,-0.034727661467595095,-0.16382938583223083,-0.34191732171061195,10.941073700064337,0.12937998771667525,-0.13799692379780115,0.05099138021469107,-0.1799607804642842,0.28194354089366636,-0.06448470012479657,0.16646746055417871,-0.24332975117981004,80.00025061753733,29.232204650487027,0.11547608033948763,6,-0.1179649829864502,0.0989375114440918,-0.2758849263191223,-0.6392919421195984,0.2892031669616699,4,0.00950104677972452,-1.000003685562532,3.097518920898437,5.499894272713745,3.1812360286712646,2.3332915648560033,3.173624992370605,0.00950104677972452
1031,2003-06-09,3.2040679454803467,3.2040679454803467,3.2040679454803467,3.2040679454803467,0.0,0.0,1.0,0.0,53.27868221035332,44.31052560190898,-0.10288850606236766,-0.054926366501063306,-0.1416907523901183,-0.35109995047585363,9.919557186624106,0.0,-0.12882023762910144,0.062026727199554266,-0.1324790398006277,0.2565324941997362,-0.035226156300536715,0.15927961069964525,-0.23785431616750552,84.21104699093162,30.38663175485665,0.09725288350009105,6,-0.1141594648361206,0.0989375114440918,-0.1959734559059143,-0.5593804717063904,0.10654807090759277,0,0.057006950379255406,1.0000240980695037,3.2040679454803467,-1.000003685562532,3.097518920898437,5.499894272713745,3.1812360286712646,0.057006950379255406
1032,2003-06-10,3.1888461112976074,3.2345099449157715,3.120351076126098,3.1584041118621826,12363012.0,-0.00475078382910421,-1.1428612985153017,100.0,57.01748239161336,46.659366708639844,-0.06330312888154621,-0.05764513126336723,-0.10552282789645329,-0.34524248314239836,8.611308576983037,0.1141588687896733,-0.12454268069760488,0.05631818771362296,-0.10517642884753409,0.21781280427478,-0.024429120566955564,0.13706549599420148,-0.2172665556727078,69.9998277004432,11.476765148687754,0.08074730828057845,6,-0.08371663093566895,0.11415934562683105,-0.08942466974258423,-0.4528316855430603,0.08371686935424805,1,0.10739865973731555,1.0,3.2040679454803467,1.0000240980695037,3.2040679454803467,-1.000003685562532,3.097518920898437,0.10739865973731555
1033,2003-06-11,3.4932711124420166,3.5617659091949463,3.211678028106689,3.211678028106689,37015026.0,0.09546556670322737,-1.4864806741586305,9.250150764001488,65.97216420923657,50.78809323544967,-0.32561152033206753,-0.3633147742514682,-0.3933743142835766,-0.6545617527791361,8.364744069517172,0.37291979789733887,-0.08625269830785864,0.34970778226852417,0.1287183063466082,0.5706972581904401,0.23921304430756596,0.4602025202294824,-0.5164329490312998,85.71441358027762,25.41350675844074,0.11049473796095806,6,-0.22451364994049072,-0.19026565551757812,-0.3843364119529724,-0.7572566866874695,-0.334867000579834,2,-0.017429277317437486,-1.1428612985153017,3.1888461112976074,1.0,3.2040679454803467,1.0000240980695037,3.2040679454803467,-0.017429277317437486
1034,2003-06-12,3.6530940532684326,3.7672529220581055,3.409554004669189,3.447607040405273,51532458.0,0.04575165673719783,-1.5405376572597906,0.7297303246924236,68.78974740444657,54.499770245749275,-0.42915111637235714,-0.5122374494629742,-0.5354062913654989,-0.8180347226560096,8.782134336421631,0.35769891738891646,-0.03205479583206916,0.4859378218650816,0.16836728066837514,0.8035083630617881,0.3271525512667286,0.6447230924634346,-0.6528587800263468,82.35298453582222,25.05708458244049,0.15878527059835318,6,-0.22831857204437256,-0.30061960220336914,-0.46044230461120605,-0.8638051152229305,-0.41858410835266113,3,-0.06458333917997472,-1.4864806741586305,3.4932711124420166,-1.1428612985153017,3.1888461112976074,1.0,3.2040679454803467,-0.06458333917997472
1035,2003-06-13,3.5008809566497803,3.6835360527038574,3.4932711124420166,3.6530940532684326,16727657.0,-0.04166689781295585,-1.2727321918822552,-0.7407431472081202,68.35434655326553,57.309621167612775,-0.2454848227738653,-0.34473186974873027,-0.3677855361273066,-0.6682064665807737,9.690777455075747,0.19026494026184082,0.006273797353298249,0.31279557943344116,-0.03496513012668245,0.6605562889935648,0.13891522465337935,0.48667593421350297,-0.4546246244787331,58.823434021191176,-3.5434129535653796,0.17388035478006175,6,-0.07610547542572021,-0.1484065055847168,-0.2587602138519287,-0.7115920186042781,-0.23592901229858398,4,0.015217629218785111,-1.5405376572597906,3.6530940532684326,-1.4864806741586305,3.4932711124420166,-1.1428612985153017,3.1888461112976074,0.015217629218785111
1036,2003-06-16,3.736809968948364,3.7520320415496826,3.4628279209136963,3.4856600761413574,17893948.0,0.06739132670319625,1.054050026627923,-1.6499887222991443,77.2221483523024,60.88561809886379,-0.44999090869847924,-0.5570744023404539,-0.5896640073504886,-0.9020130999517062,11.101262270894221,0.28920412063598633,0.06066447920707363,0.5156184434890743,0.09489917884457455,0.936337708133574,0.30525881116682463,0.7259780758113239,-0.647293841384093,95.29403829944529,26.29814164610059,0.21035963232224977,6,-0.31203448772430376,-0.38433551788330034,-0.49468922615051225,-0.9475210309028617,-0.44141507148742676,0,-0.0651729305290002,-1.2727321918822552,3.5008809566497803,-1.5405376572597906,3.6530940532684326,-1.4864806741586305,3.4932711124420166,-0.0651729305290002
1037,2003-06-17,3.881412029266357,3.934685945510864,3.790085077285767,3.8053059577941895,30980035.0,0.03869665878639483,-1.7142901896199159,0.30303047563173946,79.18773887869828,64.12870019649694,-0.5404713603413058,-0.6783118723787402,-0.7172641595228231,-1.0443595056350103,12.78993104541385,0.1978759765625,0.10785241682401825,0.6233090519905087,0.11169056742652694,1.1349275365544904,0.36749980970851803,0.8791182942724993,-0.7512316940324562,92.63162754347464,17.242148523262372,0.25580924228199076,6,-0.37292003631591797,-0.44522106647491455,-0.6050438284873958,-1.057875037193298,-0.5707960128784175,1,-0.14705885604891744,1.054050026627923,3.736809968948364,-1.2727321918822552,3.5008809566497803,-1.5405376572597906,3.6530940532684326,-0.14705885604891744
1038,2003-06-18,3.7291998863220215,3.934685945510864,3.675925970077514,3.9194650650024414,23910512.0,-0.03921566218598693,1.3448286292065013,-2.5000000000000147,71.88934936297073,66.46669061699194,-0.3378889736621078,-0.4995646972431027,-0.5526578393771571,-0.8894171908798931,13.922856681126083,0.2587599754333496,0.1386101089627112,0.43799076080322275,-0.10623249117775879,0.9822140127842043,0.16587913481273198,0.7101023867937135,-0.5346591022659637,60.869632332877735,-20.11259824404717,0.2721116259904907,6,-0.20168137550354048,-0.29300892353057906,-0.4204863905906677,-0.821946382522583,-0.4642479419708252,2,-0.12244902917245637,-1.7142901896199159,3.881412029266357,1.054050026627923,3.736809968948364,-1.2727321918822552,3.5008809566497803,-0.12244902917245637
1039,2003-06-19,3.744421005249024,3.8509700298309326,3.6911470890045166,3.7596418857574463,17960310.0,0.004081604470393296,-1.6250247192771203,0.07999824567998463,69.80193551528806,67.94595498646386,-0.2812761112368545,-0.4926937283019819,-0.5545616720552777,-0.9034931948103782,15.117007025956317,0.15982294082641602,0.1747341364387438,0.423149979114533,-0.15217874479041482,0.9984787030194808,0.1354856171620593,0.7108143410670067,-0.49066860827658143,59.677502480905765,-18.118405502600204,0.28766436195247386,6,-0.21690249443054288,-0.30823004245758145,-0.4357075095176701,-0.8371675014495854,-0.5099110603332524,3,-0.1565040075796359,1.3448286292065013,3.7291998863220215,-1.7142901896199159,3.881412029266357,1.054050026627923,3.736809968948364,-0.1565040075796359
1040,2003-06-20,3.790085077285767,3.8053059577941895,3.6150410175323486,3.713979005813599,18721183.0,0.012195229108246775,2.5714464727653836,-5.000109647405418,68.71791288031224,69.66142506090375,-0.2626972086272894,-0.5188031326606022,-0.5873300145064668,-0.9468843595220799,15.86485733070867,0.19026494026184082,0.20905223136654216,0.4395131945610049,-0.1693933605577871,1.048419749679797,0.1350599170016089,0.7439664721204009,-0.48185799643025096,69.35500496181139,-5.399572906785565,0.304453277559396,6,-0.26256656646728604,-0.3538941144943246,-0.47946888208389327,-0.8828315734863286,-0.39575219154357955,4,-0.146586454140461,-1.6250247192771203,3.744421005249024,1.3448286292065013,3.7291998863220215,-1.7142901896199159,3.881412029266357,-0.146586454140461
1041,2003-06-23,3.6530940532684326,3.820527076721192,3.637872934341431,3.7672529220581055,8039486.0,-0.036144577555351165,-1.5263173514965505,-1.499996867285691,65.36583032631928,70.58901927587107,-0.06181391463211394,-0.3531656873451663,-0.43533430751537594,-0.8094876197106267,16.82185928805144,0.18265414237976074,0.24966888783945596,0.2728407621383666,-0.3341884850321115,0.8798700093088447,-0.03067386144687223,0.5763553857236055,-0.2947502632404886,11.904783215781764,-59.74508853820819,0.303514623585239,6,-0.0799120664596562,-0.2169030904769902,-0.36340707540512085,-0.7458405494689941,-0.0684959888458252,0,-0.10625023699293057,2.5714464727653836,3.790085077285767,-1.6250247192771203,3.744421005249024,1.3448286292065013,3.7291998863220215,-0.10625023699293057
1042,2003-06-24,3.5617659091949463,3.8053059577941895,3.4704389572143555,3.8053059577941895,35499400.0,-0.025000217005574976,1.7499953498890337,2.1333432188080206,61.574021298325945,70.10033673021434,0.09831474944670449,-0.22860295796733343,-0.33318827647045746,-0.7165794407443054,18.182360396935277,0.334867000579834,0.27706763877897256,0.15297281742095947,-0.4301975147417263,0.7361431495836452,-0.1386123486603834,0.44455798350230236,-0.15731474672836887,19.67206126973548,-48.88937336065092,0.2915851660813428,6,0.11035406589508012,-0.12557494640350386,-0.2892029285430908,-0.6545124053955078,0.433804988861084,1,-0.07478622080310049,-1.5263173514965505,3.6530940532684326,2.5714464727653836,3.790085077285767,-1.6250247192771203,3.744421005249024,-0.07478622080310049
1043,2003-06-25,3.5769879817962646,3.645483016967773,3.4856600761413574,3.5541560649871826,12713865.0,0.004273743134556307,1.000011934206724,-0.09375015296417652,65.21736037869684,69.70340483846435,0.10752405764661965,-0.20961702669563342,-0.3376832361228992,-0.7298738689198201,19.61638467629072,0.15982294082641557,0.3127730795817927,0.13965508937835702,-0.41576371419691194,0.695073892953626,-0.13805431240927746,0.4173644911659915,-0.1301180366861443,28.00008520966904,-41.493377239904675,0.2777094017876345,6,0.12176895141601562,-0.14079701900482222,-0.2987169623374939,-0.6697344779968262,0.9741580486297607,2,-0.07446823046762396,1.7499953498890337,3.5617659091949463,-1.5263173514965505,3.6530940532684326,2.5714464727653836,3.790085077285767,-0.07446823046762396
1044,2003-06-26,3.4019439220428467,3.5769879817962646,3.371500968933105,3.531323909759521,19709215.0,-0.04893616099473608,-1.159998396056298,-5.666628378096133,56.01850441812779,68.33275571233796,0.27177612255312145,-0.0035879981735451594,-0.15274349565071343,-0.5529283237169729,20.879559979271107,0.20548701286315962,0.34553898091723534,-0.05517656803131121,-0.5728366125171775,0.4624834764545551,-0.3140065902742446,0.20365345421162218,0.5327420234680171,6.779773510209541,-58.848914289436706,0.25883002224293317,6,0.25114953517913774,0.03424704074859575,-0.12177014350891113,-0.4946904182434082,1.6210601329803467,3,-0.04026873482658333,1.000011934206724,3.5769879817962646,1.7499953498890337,3.5617659091949463,-1.5263173514965505,3.6530940532684326,-0.04026873482658333
1045,2003-06-27,3.4323859214782715,3.516103029251098,3.4019439220428467,3.4628279209136963,14298687.0,0.00894841306412375,-1.500035243532802,0.23529140767959333,56.81815430992562,66.06564526318496,0.2576957996641891,-0.01122901981841995,-0.1727320481745358,-0.5787205980400731,21.44105246050725,0.11415910720825151,0.3442744792840431,-0.03957526683807355,-0.5349602932593389,0.4558097595831918,-0.28726778004870646,0.20811724637255935,0.49103632450103696,13.55933463314353,-47.6649769598068,0.24769251321063274,6,0.22070753574371293,0.0038050413131709426,-0.15221214294433594,-0.525132417678833,1.3090252876281738,4,-0.057649687735951916,-1.159998396056298,3.4019439220428467,1.000011934206724,3.5769879817962646,1.7499953498890337,3.5617659091949463,-0.057649687735951916
1046,2003-06-30,3.3867220878601074,3.4856600761413574,3.3867220878601074,3.4247748851776123,14840332.0,-0.013303816838433291,-4.200037592807243,1.2500097898702254,55.80356143907557,63.46740332544912,0.27767807635415576,0.048931599769982626,-0.11692985795069433,-0.5243721665595595,21.476172871678212,0.09893798828125,0.32334914190123953,-0.09284970760345468,-0.5774340059225094,0.3917345907156,-0.335141856762982,0.14944244155607267,0.5256617325782771,3.508746860418563,-54.26720528258342,0.24229214915952735,6,0.266371369361877,0.049468874931335005,-0.11986684799194336,-0.46805262565612793,1.552565097808838,0,0.002247246064080999,-1.500035243532802,3.4323859214782715,-1.159998396056298,3.4019439220428467,1.000011934206724,3.5769879817962646,0.002247246064080999
1047,2003-07-01,3.4247748851776123,3.5084919929504395,3.3943328857421875,3.4019439220428467,7992407.0,0.011235878330231763,-5.0,-0.5999812035963785,47.619027097413245,60.77070085149828,0.18778729309282483,0.032315906222271984,-0.14541984164590094,-0.5553752412864128,21.558740216871833,0.12176990509033203,0.31456512119362934,-0.06735440492629996,-0.5311260517670906,0.3964172419144907,-0.2992402283466955,0.16453141849409558,0.47679127823066647,19.444309080340304,-33.36016198271403,0.23188582342039532,7,0.18646061420440674,0.011416077613830122,-0.17694640159606934,-0.4946894645690918,1.5906178951263428,1,0.0466667692340037,-4.200037592807243,3.3867220878601074,-1.500035243532802,3.4323859214782715,-1.159998396056298,3.4019439220428467,0.0466667692340037
1048,2003-07-02,3.3791120052337646,3.516103029251098,3.295394897460937,3.5008809566497803,15676537.0,-0.013333104065168189,1.8999887222991643,-5.333500417710944,39.655186072052274,57.421062024472086,0.19955292144415493,0.09861952409749364,-0.0929811225047299,-0.5020059634513556,21.591682953702495,0.22070813179016113,0.26665685258959293,-0.12291108369827253,-0.5667721830084291,0.3209500156118841,-0.34484163335335083,0.09901946595680577,0.5118528542850105,29.729816685815802,-18.53817602340678,0.22193054965507833,7,0.1788489818572998,0.06088447570800781,-0.17504453659057617,-0.44522106647491455,1.7199981212615967,2,0.1824322164720964,-5.0,3.4247748851776123,-4.200037592807243,3.3867220878601074,-1.500035243532802,3.4323859214782715,0.1824322164720964
1049,2003-07-03,3.2268989086151123,3.3943328857421875,3.082298040390014,3.3867220878601074,24350585.0,-0.0450452948534692,2.5652003361523144,1.3125117477522634,39.655186072052274,54.19187015688765,0.30244023725959757,0.27512840248044146,0.06388808972475202,-0.34277181725074746,22.190409883321326,0.3120348453521733,0.19174267575253,-0.2815931797027589,-0.703878426802599,0.1406920673970813,-0.49273580325267874,-0.07045055615283902,0.6402431524213492,33.333150133827345,-13.03786271595412,0.21114262354992,7,0.22451364994049072,0.22831857204437211,-0.02663666009902954,-0.2283179759979248,1.879822015762329,3,0.4103776285880738,1.8999887222991643,3.3791120052337646,-5.0,3.4247748851776123,-4.200037592807243,3.3867220878601074,0.4103776285880738
1050,2003-07-04,3.2345099449157715,3.295394897460937,3.2268989086151123,3.2725629806518555,9033430.0,0.0023586224781753096,-1.5714068345774317,0.238094598767504,27.083396331905874,49.93826637973061,0.23214572507612719,0.2845014786056823,0.062099034165690625,-0.3430032330198367,22.729675726315634,0.06849598884582475,0.13276957968750436,-0.275504243373871,-0.6933656564374764,0.14235716968973433,-0.4844349499056735,-0.06657353684206857,0.5855414748819032,35.087633483740234,-4.884478723345822,0.20893070653180262,7,0.20929205417633057,0.22070753574371293,-0.04376095533370972,-0.23592901229858398,1.598228931427002,4,0.5529412926736248,2.5652003361523144,3.2268989086151123,1.8999887222991643,3.3791120052337646,-5.0,3.4247748851776123,0.5529412926736248
1051,2003-07-07,3.3867220878601074,3.4019439220428467,3.173624992370605,3.1964569091796875,12140760.0,0.04705879577943284,1.0689603767878015,-5.0,27.586233716402276,46.161845537294646,0.042661443464047544,0.15460144312887092,-0.07945818193431453,-0.49477451774766834,23.062864817377964,0.22831892967224166,0.0792140537319046,-0.13242480754852304,-0.5296039330556712,0.26475431795862514,-0.3310143703020971,0.06616475520505105,0.3890641291731076,70.17532192733219,35.341458697759606,0.19858956275357412,7,-0.022831559181213823,0.12176990509033159,-0.19597309827804565,-0.3881411552429199,1.4840698242187491,0,0.4000000844776417,-1.5714068345774317,3.2345099449157715,2.5652003361523144,3.2268989086151123,1.8999887222991643,3.3791120052337646,0.4000000844776417
1052,2003-07-08,3.531323909759521,3.5465450286865234,3.3562800884246826,3.3943328857421875,15609562.0,0.042696689645054464,1.272725719314334,0.720000501234287,40.972235516887885,43.46794277487143,-0.1192534682777886,0.03897079591995256,-0.21322255766975529,-0.6355382365453939,24.034910607314238,0.19026494026184082,0.024896964484640627,-0.004946875572204856,-0.37043244842610434,0.36053869728169463,-0.18768966199915438,0.17779591085474467,0.20285301667510192,96.72133168104025,62.488265780034475,0.18274278642694972,7,-0.2016808986663814,-0.02283191680908203,-0.33676970005035356,-0.5327429771423335,1.4536271095275874,1,0.3987069189598371,1.0689603767878015,3.3867220878601074,-1.5714068345774317,3.2345099449157715,2.5652003361523144,3.2268989086151123,0.3987069189598371
1053,2003-07-09,3.4323859214782715,3.6074299812316895,3.4171650409698486,3.5465450286865234,12902360.0,-0.028017250982787067,-1.6315877988458367,-0.8333327532014605,36.77421754081308,41.32968867739201,-0.04803585493232321,0.14030716421689204,-0.10829895522196287,-0.5318402494980075,23.38357076620192,0.19026494026184082,-0.020584032531758112,-0.10084060430526742,-0.46883984245548715,0.2671586338449523,-0.2848402233803773,0.08315901476984244,0.26267827179367487,66.66665153278252,34.17938278384342,0.1839996190751099,7,-0.08752191066741943,0.07610607147216752,-0.237831711769104,-0.433804988861084,1.514512062072754,2,0.4611972240417268,1.272725719314334,3.531323909759521,1.0689603767878015,3.3867220878601074,-1.5714068345774317,3.2345099449157715,0.4611972240417268
1054,2003-07-10,3.4171650409698486,3.4932711124420166,3.3867220878601074,3.447607040405273,6692517.0,-0.004434489843690881,-1.33332898237077,0.266662907409492,33.77485161127025,38.76932171087474,-0.034004763023888884,0.14434733462796734,-0.08714591811068306,-0.5092261264669506,21.8385665179233,0.10654902458190918,-0.056325628076927536,-0.10426503419876099,-0.4712098187288012,0.2626797503312792,-0.2877374264637811,0.07920735806625911,0.24113318312918164,56.14044440536193,27.146962820671085,0.18347239226502016,7,-0.07230103015899658,0.09132695198059038,-0.22261083126068115,-0.41858410835266113,1.6438920497894287,3,0.49220481462263477,-1.6315877988458367,3.4323859214782715,1.272725719314334,3.531323909759521,1.0689603767878015,3.3867220878601074,0.49220481462263477
1055,2003-07-11,3.5541560649871826,3.721589088439941,3.4552180767059326,3.6911470890045166,44897171.0,0.04008908623812135,1.692315663149988,4.500066571117599,45.695367948034374,37.64618910075905,-0.1697580707688746,0.012176486074669146,-0.22311510374635413,-0.6379522541816756,20.58752915735522,0.30442404747009233,-0.09851198311505227,0.03006223440170297,-0.3370279074105671,0.39715237621397304,-0.15348283650443184,0.21360730530783778,-0.4718580245971684,69.44452662979357,36.70774237503967,0.18354507090613495,7,-0.15221250057220503,-0.04566407203674361,-0.35960185527801514,-0.5555751323699951,1.9254848957061759,4,0.43683080624538007,-1.33332898237077,3.4171650409698486,-1.6315877988458367,3.4323859214782715,1.272725719314334,3.531323909759521,0.43683080624538007
1056,2003-07-14,3.4932711124420166,3.6074299812316895,3.4247748851776123,3.5922091007232666,12817084.0,-0.01713063563667272,1.8235500075554032,0.7222224155995141,46.93880899884963,37.57060931202976,-0.10300140039926386,0.05679239969940664,-0.16385753748998466,-0.5666421513862128,18.959618076520517,0.18265509605407715,-0.11310121474322754,-0.01864577531814593,-0.371923180476172,0.33463162983988015,-0.19528447789715875,0.1579929272608669,-0.39818725109100406,37.50004079056692,2.9821589140617206,0.17663870257901298,7,-0.09132754802703902,0.015220880508422407,-0.2987169027328491,-0.4946901798248291,2.519112825393676,0,0.3834422582117838,1.692315663149988,3.5541560649871826,-1.33332898237077,3.4171650409698486,-1.6315877988458367,3.4323859214782715,0.3834422582117838
1057,2003-07-15,3.3106160163879395,3.531323909759521,3.2877840995788574,3.4856600761413574,17646703.0,-0.05228769545069456,-1.2068971477213273,1.7692300277606416,39.64495067091009,37.56947204523618,0.06901496548941477,0.20500292445956525,0.01206995984864534,-0.3716017162867469,16.385987958713276,0.24353981018066362,-0.13716876216870455,-0.17276107072830182,-0.4908237492681726,0.14530160781156898,-0.3317924099982372,-0.013729731458366423,-0.2030020504951482,5.26317525047953,-28.836624829177783,0.1590313392699353,7,0.09132754802703813,0.19787597656249956,-0.11415904760360718,-0.31203508377075195,2.366900920867919,1,0.47126452840433997,1.8235500075554032,3.4932711124420166,1.692315663149988,3.5541560649871826,-1.33332898237077,3.4171650409698486,0.47126452840433997
1058,2003-07-16,3.2725629806518555,3.3791120052337646,3.249731063842773,3.3258368968963623,12627968.0,-0.011494246251367413,-1.6154009277667185,0.30434575340376036,44.370838394599275,38.093433414408075,0.10098414773245379,0.21828330918709504,0.04330519830253987,-0.319922159939968,14.443218389002485,0.12938094139099166,-0.15811717306776574,-0.18798226118087769,-0.49718028875810205,0.12121576639634668,-0.34258127496948987,-0.0333832473922655,-0.1526695123081212,4.838725976648254,-31.365373420474263,0.15459901378861224,7,0.17504405975341752,0.23592901229858354,-0.06849551200866699,-0.27398204803466797,2.435396194458007,2,0.523255946106854,-1.2068971477213273,3.3106160163879395,1.8235500075554032,3.4932711124420166,1.692315663149988,3.5541560649871826,0.523255946106854
1059,2003-07-17,3.1584041118621826,3.2725629806518555,3.120351076126098,3.2573421001434326,14779942.0,-0.034883627745166845,1.3529478972022964,1.8571562831454438,38.888900706387766,39.405156122683834,0.22842678038087838,0.30175959398945107,0.15653969321014882,-0.18840907410421082,12.378976477279636,0.15221190452575728,-0.16939694210699363,-0.2728402853012084,-0.5798288054437788,0.03414823484136198,-0.4263345453724936,-0.11934602522992321,0.5631849765777583,6.32911342209364,-31.386965727742883,0.15349426007128528,7,0.26256597042083696,0.3500878810882564,0.12747734785079956,-0.14079666137695312,2.8235371112823486,3,0.5662650529651045,-1.6154009277667185,3.2725629806518555,-1.2068971477213273,3.3106160163879395,1.8235500075554032,3.4932711124420166,0.5662650529651045
1060,2003-07-18,3.2345099449157715,3.2877840995788574,3.173624992370605,3.1812360286712646,11420455.0,0.02409629368444466,-2.3333078077084766,-0.5384576457433683,43.97590679764676,41.226230909488784,0.17022156320707094,0.1917273199475913,0.07718522905696634,-0.24970147011260568,10.725438462587318,0.1293799877166748,-0.16345238083378533,-0.16895569562912005,-0.43734421770972176,0.09943282645148166,-0.3031499566694209,-0.034761434588819196,0.4750543832778926,23.43744875687552,-17.837048574390124,0.13419426104030086,7,0.1864601373672481,0.2739820480346675,0.15411502122879028,-0.10654842853546143,2.526723861694336,4,0.5647059916184831,1.3529478972022964,3.1584041118621826,-1.6154009277667185,3.2725629806518555,-1.2068971477213273,3.3106160163879395,0.5647059916184831
1061,2003-07-21,3.2649519443511963,3.3410589694976807,3.2345099449157715,3.3030059337615967,5237783.0,0.009411626476300006,-1.1538546807526218,-0.7143080909566922,43.63635845832542,41.52224456964852,0.13487334601101963,0.1377797757389594,0.0425546144016975,-0.2667038937168398,8.862074151117577,0.10654902458190918,-0.14471859544409016,-0.11910659074783325,-0.366830069432619,0.12861688793695247,-0.24296833009022611,0.004755148594559611,0.4328281188011167,35.18501866575403,-8.485231151478892,0.12386173934239282,7,0.1560181379318233,0.24354004859924272,0.12367302179336548,-0.03805243968963623,2.412564992904662,0,0.6783220868453732,-2.3333078077084766,3.2345099449157715,1.3529478972022964,3.1584041118621826,-1.6154009277667185,3.2725629806518555,0.6783220868453732
1062,2003-07-22,3.295394897460937,3.295394897460937,3.1812360286712646,3.2725629806518555,8316389.0,0.00932416575454087,8.999937345975873,-0.5999874694567893,46.62575437286894,42.61685977321029,0.0753704151985688,0.0910246574651219,0.009662511995646383,-0.284487491120736,8.095026748717423,0.11415886878967241,-0.10985466891393125,-0.07534508705139187,-0.31119808900592494,0.1605079149031412,-0.1932715880286584,0.04258141392587467,0.3908365859508516,67.64692874557032,21.295699056678565,0.11792650097726659,7,0.12557518482208252,0.21309709548950195,0.09323006868362471,-0.068495392799377,2.2299098968505864,1,0.824480563002681,-1.1538546807526218,3.2649519443511963,-2.3333078077084766,3.2345099449157715,1.3529478972022964,3.1584041118621826,0.824480563002681
1063,2003-07-23,3.3106160163879395,3.3258368968963623,3.211678028106689,3.295394897460937,5920566.0,0.0046189058976604525,4.000073097888535,0.6666597051084239,53.79312043420689,44.84111186464769,0.045885045399353785,0.05778719634949914,-0.004446462601197521,-0.28816894370200474,7.225891392001086,0.1141588687896733,-0.0849882761978189,-0.04680536985397321,-0.2628733352740693,0.1692625955661229,-0.15483935256402148,0.06122861285607506,0.36429785887813537,86.20667677775909,36.630383627682306,0.10803398271004809,7,0.11035406589508012,0.19787597656249956,0.16172546148300126,0.026636958122252974,2.990971088409423,2,0.7149427505791914,8.999937345975873,3.295394897460937,-1.1538546807526218,3.2649519443511963,-2.3333078077084766,3.2345099449157715,0.7149427505791914
1064,2003-07-24,3.2649519443511963,3.3258368968963623,3.2345099449157715,3.3258368968963623,7271336.0,-0.013793225131123799,1.9999843364529897,-4.0000313273392525,51.333313701669304,45.467550281718225,0.07564158396085352,0.09766951913169297,0.04476625433805603,-0.23305789346273276,7.021341527856773,0.09132695198059082,-0.09080755255408368,-0.08561984300613412,-0.304413419538204,0.13317373352593576,-0.19501663127216906,0.023776945259900817,0.39887067493207917,54.54505324882643,3.00649542902341,0.10939678826603487,7,0.09893858432769775,0.20168209075927734,0.21690279245376543,0.07230103015899614,2.815927267074585,3,0.7482521251148568,4.000073097888535,3.3106160163879395,8.999937345975873,3.295394897460937,-1.1538546807526218,3.2649519443511963,0.7482521251148568
1065,2003-07-25,3.2345099449157715,3.3258368968963623,3.2345099449157715,3.249731063842773,4117201.0,-0.009323873660098903,-11.00003132733937,0.24999804205661644,42.537315526429104,44.97849545144928,0.06255143853320888,0.11860815678965153,0.08166588041333522,-0.19033356112171695,6.805737534882119,0.09132695198059082,-0.08396586041986653,-0.10616804361343402,-0.3272679457769945,0.11493185855012644,-0.21671799469521424,0.004381907468346213,0.4184432435043606,33.33308470551029,-15.193381287598953,0.11054995108178031,7,0.09132754802703813,0.21690261363983154,0.24734479188919023,0.10274302959442094,2.998581886291504,4,0.8494119124745201,1.9999843364529897,3.2649519443511963,4.000073097888535,3.3106160163879395,8.999937345975873,3.295394897460937,0.8494119124745201
1066,2003-07-28,3.3943328857421875,3.3943328857421875,3.280174016952514,3.295394897460937,9447346.0,0.049411794537109754,1.307685263726104,-6.500046991009272,43.38234955372652,45.393761993984434,-0.12603580386070812,-0.042810272053212195,-0.06946377097713663,-0.3348757955844728,6.783343008516102,0.15982294082641602,-0.06855539941759448,0.053274357318878085,-0.16818512439707467,0.27473383903483084,-0.05745538353909829,0.16400409817685446,0.24796826043206366,100.0,55.19170883863394,0.11072974085797646,7,-0.13699090480804443,0.05707967281341553,0.08752185106277421,-0.05707991123199507,2.732210159301758,0,0.6973096041375404,-11.00003132733937,3.2345099449157715,1.9999843364529897,3.2649519443511963,4.000073097888535,3.3106160163879395,0.6973096041375404
1067,2003-07-29,3.5845980644226074,3.69875693321228,3.4628279209136963,3.5769879817962646,48706073.0,0.05605377701156655,1.000010105572924,0.0769177012646511,56.75675618467603,46.76997508177074,-0.30547330587025456,-0.23240342194647567,-0.2508536937098973,-0.508720259934305,7.160362865500411,0.30442404747009233,-0.0763319061404002,0.23554837703704834,-0.008964603771894897,0.4800613578459916,0.11329188663257694,0.35780486744151974,-0.46424698829650923,76.56255124312464,33.093243296996064,0.1222564904044716,7,-0.1750440597534184,-0.14079606533050537,-0.079911589622498,-0.247345089912415,2.66371488571167,1,0.5838643092528617,1.307685263726104,3.3943328857421875,-11.00003132733937,3.2345099449157715,1.9999843364529897,3.2649519443511963,0.5838643092528617
1068,2003-07-30,3.9955708980560303,4.026013851165772,3.70636796951294,3.7291998863220215,74981266.0,0.11464962772600851,-1.0487832459356934,35.00238102697453,68.9999846497047,50.11565107547263,-0.6739780470810017,-0.6269697939677323,-0.6455392410837795,-0.8996222193169698,8.592810238321633,0.44141578674316495,-0.07191381328064361,0.6156982660293577,0.23676036137040413,0.9946361706883113,0.42622931369988093,0.8051672183588345,-0.8636517047882086,96.15378359230402,52.04473727187764,0.18946895232947678,7,-0.3957514762878418,-0.4414149522781372,-0.44141542911529585,-0.6583179235458378,2.207078218460082,2,0.38285740268049206,1.000010105572924,3.5845980644226074,1.307685263726104,3.3943328857421875,-11.00003132733937,3.2345099449157715,0.38285740268049206
1069,2003-07-31,4.551146030426025,4.5587568283081055,4.033624172210693,4.033624172210693,57835067.0,0.13904774725441604,-1.0294124692948268,1.942861029983683,75.68626978845346,53.63902474111782,-1.1300538612098112,-1.1365187940218018,-1.1804889485832395,-1.4326642307574504,9.405582817356342,0.5631859302520752,-0.025443845929915998,1.1050610423088072,0.46551019896522305,1.7446118856523913,0.7852856206370151,1.4248364639805993,-1.3834630508422858,99.42527349110436,56.103553099189334,0.31977542167179207,7,-0.6811496019363403,-0.7306185960769653,-0.9836720824241638,-1.1263710260391235,1.5830078125,3,0.38461544909106804,-1.0487832459356934,3.9955708980560303,1.000010105572924,3.5845980644226074,1.307685263726104,3.3943328857421875,0.38461544909106804
1070,2003-08-01,5.023004055023193,5.121942043304443,4.6729159355163565,4.680527210235597,52600099.0,0.10367894623521856,-1.5106338732253475,0.6617630528082893,82.52427066350747,57.95990387502694,-1.4768397604692152,-1.5468237230311495,-1.627776069553903,-1.8801102127504734,10.553322061503264,0.570796012878418,0.03281273916242444,1.4874943614006044,0.544392617559291,2.430596105241918,1.0159434894799473,1.9590452333212611,-1.7718566445159918,94.62809719434533,48.48098004528881,0.47155087192065676,8,-0.8714150190353394,-0.9208840131759644,-1.47836184501648,-1.586813092231751,1.179645061492919,4,0.21060607254431196,-1.0294124692948268,4.551146030426025,-1.0487832459356934,3.9955708980560303,1.000010105572924,3.5845980644226074,0.21060607254431196
1071,2003-08-04,4.741411209106445,5.061057090759277,4.4902610778808585,5.061057090759277,28449724.0,-0.056060644752047306,2.5714272927712014,-0.9333357466869784,79.19255208280634,61.57843695390887,-1.077049465671922,-1.2211460547806734,-1.3197161848658734,-1.5778038158090637,12.128807540696743,0.5707960128784189,0.10959884120753527,1.1381670594215394,0.05575786993726339,2.2205762489058154,0.5969624646794012,1.6793716541636776,-1.3406002279754645,77.06421583286497,24.682032674771115,0.5412045947421381,8,-0.5746011734008789,-0.6392911672592163,-1.196768999099732,-1.3052202463150029,1.423184871673583,0,0.31460688734102615,-1.5106338732253475,5.023004055023193,-1.0294124692948268,4.551146030426025,-1.0487832459356934,3.9955708980560303,0.31460688734102615
1072,2003-08-05,4.939287185668945,4.9697299003601065,4.657694816589356,4.7718539237976065,20069007.0,0.04173356155704355,1.7333292956211068,-0.5238086003347553,81.92420333660365,64.70411283195295,-1.1367590514336556,-1.3788257219550908,-1.4860719252324595,-1.7561572346076284,13.911259222269113,0.3120350837707502,0.18662608713995876,1.265644872188568,0.03055558943205039,2.5007341549450857,0.648100230810309,1.883189513566827,-1.4007857195640874,87.09676441401109,27.515059273413165,0.6175446413782589,8,-0.7610611915588379,-0.8371671438217163,-1.394644975662232,-1.5030962228775029,0.9817686080932617,1,0.2403698782325827,2.5714272927712014,4.741411209106445,-1.5106338732253475,5.023004055023193,-1.0294124692948268,4.551146030426025,0.2403698782325827
1073,2003-08-06,5.015392780303955,5.144773960113525,4.779463768005371,4.832738876342773,26710820.0,0.015408214135802067,-1.5263138803472354,1.090905725181051,86.09466668631563,68.56648538580255,-1.0567385417567374,-1.402144352544346,-1.529613778999086,-1.8150160015731274,15.569807760985011,0.3653101921081543,0.2730630406112642,1.2626001238822937,-0.10335128394495996,2.6285515317095474,0.5796244199686669,1.9455758277959205,-1.3502160680231303,88.35609913099452,21.127919872585352,0.6829757039136267,8,-0.8257508277893066,-0.9018567800521851,-1.4916795492172241,-1.5792018175125127,0.9132742881774902,2,0.24582724102330467,1.7333292956211068,4.939287185668945,2.5714272927712014,4.741411209106445,-1.5106338732253475,5.023004055023193,0.24582724102330467
1074,2003-08-07,5.099110126495361,5.213269233703613,5.007782936096191,5.09149980545044,18503150.0,0.01669208172890757,-1.3478237181757262,0.041665252589062444,86.13569021677256,73.41074924028516,-0.9531539682653065,-1.4265328974670992,-1.5791231876502043,-1.8815537244121572,17.534941118267476,0.20548629760742188,0.3647638139760163,1.2622202157974245,-0.21896979660729077,2.7434102282021398,0.5216252095950669,2.002815221999782,-1.2859736894312666,84.21053672923739,10.970420900299956,0.7405950062023575,8,-0.8523885011672974,-0.9513264894485474,-1.6001313924789429,-1.662919163703919,0.8980526924133301,3,0.21641795580893208,-1.5263138803472354,5.015392780303955,1.7333292956211068,4.939287185668945,2.5714272927712014,4.741411209106445,0.21641795580893208
1075,2003-08-08,5.106720924377441,5.274154186248778,5.0686678886413565,5.137163162231445,23984864.0,0.001492573741942449,-2.857147971787555,-4.000125313283675,86.0119052336317,78.1473665380524,-0.7456792215816028,-1.3827604839636964,-1.5559032581230152,-1.8741966369384437,18.5558599852611,0.20548629760742188,0.45606423010997243,1.1922027707099914,-0.38614732017850795,2.7705528615984907,0.4030277252657415,1.9813778161542412,-1.1255685517166043,78.64080445611569,0.5627274494417094,0.7891750454442498,8,-0.7382298707962036,-0.9094682931900033,-1.6534059047698975,-1.670529961585999,1.1872549057006836,4,0.20119229810347194,-1.3478237181757262,5.099110126495361,-1.5263138803472354,5.015392780303955,1.7333292956211068,4.939287185668945,0.20119229810347194
1076,2003-08-11,4.832738876342773,5.213269233703613,4.809906959533691,5.144773960113525,14002318.0,-0.053651267044335094,-1.2553172769676424,10.25007048651358,77.44565171126071,80.44613270767292,-0.2751354080401214,-1.0575023297269164,-1.2568280702632295,-1.5836499350376605,19.38122875455862,0.4033622741699219,0.5590988851524994,0.8512473344802856,-0.7650590021676607,2.467553671128232,0.043094166156311786,1.6594005028042589,-0.6705662497796245,28.39506841304471,-48.89561891027226,0.8081531683239733,8,-0.34247779846191406,-0.6354862451553354,-1.38322913646698,-1.396547913551331,1.5601749420166016,0,0.283464568482962,-2.857147971787555,5.106720924377441,-1.3478237181757262,5.099110126495361,-1.5263138803472354,5.015392780303955,0.283464568482962
1077,2003-08-12,4.8707919120788565,4.91645622253418,4.764243125915527,4.840349197387695,8116112.0,0.007874010309632196,1.4999823787166224,-0.09756183286597055,77.62803248157357,81.40480468899167,-0.1246650133849938,-1.0252425900850217,-1.2668656160933356,-1.605356471204468,20.97861285042525,0.15221309661865234,0.6897578256900978,0.8112915754318228,-0.8192196819725206,2.441802832836166,-0.003964053270348877,1.6265472041339946,-0.5529418671597197,20.895562864177627,-52.98427611749282,0.8152556287021715,8,-0.2169027328491202,-0.6735392808914185,-1.4346006512641902,-1.434600949287414,1.3622999191284189,1,0.2656250137668015,-1.2553172769676424,4.832738876342773,-2.857147971787555,5.106720924377441,-1.3478237181757262,5.099110126495361,0.2656250137668015
1078,2003-08-13,4.9849510192871085,5.038225173950195,4.908844947814941,4.931676864624023,13408399.0,0.023437483938731685,-1.6153801665638494,1.7499804207195997,79.73685219328998,81.85486940064017,-0.09356043272784653,-1.0588225463264127,-1.351350439870866,-1.70306841753463,22.955682712682382,0.16743326187133878,0.8245296347806654,0.8398312807083119,-0.796516899103648,2.4761794605202714,0.021657190802332416,1.6580053706142914,-0.5332183945818221,43.2836058169317,-31.67702450910801,0.8181740899059797,8,-0.10274338722229004,-0.7876983880996704,-1.565883517265319,-1.548760056495666,1.1644239425659189,2,0.18778615293374923,1.4999823787166224,4.8707919120788565,-1.2553172769676424,4.832738876342773,-2.857147971787555,5.106720924377441,0.18778615293374923
1079,2003-08-14,4.946897983551025,5.015392780303955,4.908844947814941,5.015392780303955,9653462.0,-0.007633582674905548,2.1111219403525383,-1.2857040564247824,79.5275575012901,81.52190127150493,0.007301439142247901,-0.9274614057129273,-1.2807546153471274,-1.6471642916165847,25.086821694955212,0.10654783248901367,0.9398837476424933,0.7123535513877872,-0.8921186914796042,2.316825794255178,-0.0898825700459085,1.514589672821483,-0.38002634022964976,35.82092483268051,-42.570972499220936,0.8022361214336955,8,-0.06469035148620694,-0.7496453523635873,-1.5202199816703796,-1.510707020759583,1.149202823638916,3,0.1984615587778258,-1.6153801665638494,4.9849510192871085,1.4999823787166224,4.8707919120788565,-1.2553172769676424,4.832738876342773,0.1984615587778258
1080,2003-08-15,5.061057090759277,5.061057090759277,4.8860130310058585,5.000172138214111,11856537.0,0.023076907506045963,4.7499941261699,-0.8888989446130712,79.19999732675271,81.5227285208323,-0.11274894834861815,-0.946280230865689,-1.3638083522073008,-1.739710773933643,27.448038784056184,0.17504405975341886,1.0119438530033733,0.7351853013038632,-0.8372291058026953,2.307599708410422,-0.05102190224941605,1.5213925048571424,-0.39516589142806513,66.10171651396021,-9.16211542505576,0.7862072035532794,8,-0.09513258934020996,-0.8638044595718393,-1.6343790888786316,-1.624866127967835,1.0959277153015137,4,0.18496249130613474,2.1111219403525383,4.946897983551025,-1.6153801665638494,4.9849510192871085,1.4999823787166224,4.8707919120788565,0.18496249130613474
1081,2003-08-18,5.4796409606933585,5.494862079620361,5.061057090759277,5.129552841186523,31567128.0,0.08270680658757068,1.2800020049371577,5.749994126169857,80.7407400531772,81.39123260045156,-0.4644436587972587,-1.2547707197798816,-1.7457815452994119,-2.1312336040215314,30.37767329121719,0.433804988861084,1.0336358122015783,1.0430347204208363,-0.5267258099095598,2.6127952507512324,0.25815445525563785,1.8279149855860344,-0.7285929431936866,97.91668162318821,21.8745768815093,0.784880265165198,8,-0.35008835792541415,-1.1720343828201285,-2.02442318201065,-2.043449997901916,0.6088490486145028,0,0.1486109902503039,4.7499941261699,5.061057090759277,2.1111219403525383,4.946897983551025,-1.6153801665638494,4.9849510192871085,0.1486109902503039
1082,2003-08-19,6.0123839378356925,6.103711128234862,5.647074222564697,5.7155699729919425,55212262.0,0.09722224155995152,-1.1052611909127328,0.8478264422736432,81.47268525205192,80.8776791077556,-0.9263786396160247,-1.6585624059306943,-2.2344777725228524,-2.634272062903227,33.56223051613732,0.6240701675415039,1.0027791646344522,1.4399282455444329,-0.18334422133226536,3.0632007124211307,0.6282920121060842,2.2515644789827816,-1.1423256703967102,92.50001370561436,18.21695214672971,0.8116362334383489,8,-0.5784068107604972,-1.4003528356552124,-2.557166159152984,-2.57619297504425,0.20548629760742276,1,0.06329101475523258,1.2800020049371577,5.4796409606933585,4.7499941261699,5.061057090759277,2.1111219403525383,4.946897983551025,0.06329101475523258
1083,2003-08-20,5.6775169372558585,6.2102599143981925,5.654685020446777,6.0123839378356925,37297226.0,-0.05569621036217087,-1.9199993483962492,-1.1282050046267735,68.87755110195522,78.9601080949981,-0.5450276216991652,-1.1987413508212557,-1.8683610864292053,-2.275477872209858,37.13113135414273,0.5555748939514151,0.993234604717907,0.9867161989212025,-0.5937650150831635,2.5671974129255686,0.1964755919190191,1.7769568059233856,-0.6164598464965811,59.770116598077095,-10.864485225188645,0.7902406070021831,8,-0.19026541709899814,-1.0122114419937134,-2.22229915857315,-2.241325974464416,0.29681396484375,2,0.09785525963044428,-1.1052611909127328,6.0123839378356925,1.2800020049371577,5.4796409606933585,4.7499941261699,5.061057090759277,0.09785525963044428
1084,2003-08-21,5.707959175109862,5.8753929138183585,5.137163162231445,5.251321792602539,42562361.0,0.005361892917349564,-1.155558061727,-1.3636380464979818,63.47305164565842,76.45579102966775,-0.5364339242966194,-1.0928040354185455,-1.8717079558419636,-2.2820590734223476,40.191046350810055,0.7382297515869132,0.9572681494926778,0.8950080752372731,-0.596601892681198,2.386618043155744,0.14920309127803755,1.6408130591965087,0.5023007392883301,62.06895061730617,-5.302170563662841,0.7458049839592357,8,-0.22070765495300204,-1.0426536798477173,-2.2299096584320064,-2.27176821231842,-0.06088495254516513,3,0.07733338189733452,-1.9199993483962492,5.6775169372558585,-1.1052611909127328,6.0123839378356925,1.2800020049371577,5.4796409606933585,0.07733338189733452
1085,2003-08-22,5.981941223144531,6.058046817779541,5.761233806610107,5.860171794891357,23059745.0,0.048000001336623965,1.1666715978133555,0.2666654831992888,74.47447583051672,76.12566037625174,-0.7523249519579354,-1.2125709881021756,-2.1099452584992426,-2.5308307225478552,43.510112678580256,0.3500876426696786,0.9116517428583739,1.0316185593605045,-0.34990759179771125,2.4131447105187203,0.34085548378139663,1.7223816349396124,0.22831869125366122,80.13242862293906,13.409612886267595,0.690763075579108,8,-0.4946897029876709,-1.2899987697601327,-2.517210185527802,-2.545750260353089,-0.24353933334350586,4,0.019084036400043303,-1.155558061727,5.707959175109862,-1.9199993483962492,5.6775169372558585,-1.1052611909127328,6.0123839378356925,0.019084036400043303
1086,2003-08-25,5.761233806610107,6.0123839378356925,5.746012210845947,5.928667068481445,9379473.0,-0.03689561771026639,-1.6923034288647232,-1.3750024474388043,66.07143889392879,74.841594422069,-0.4314291688491654,-0.8489769124089914,-1.8629266177171249,-2.2881277250695717,46.67872930531178,0.2663717269897452,0.8545291738915095,0.6925660967826843,-0.5233182985890341,1.9084504921544028,0.0846238990968251,1.3005082944685435,0.42756417274475034,58.15604633212873,-5.742177642909475,0.6079421976858593,8,-0.21309733390808194,-1.0654858350753784,-2.296502768993378,-2.325042843818665,-0.20548677444458008,0,0.06869205672517964,1.1666715978133555,5.981941223144531,-1.155558061727,5.707959175109862,-1.9199993483962492,5.6775169372558585,0.06869205672517964
1087,2003-08-26,5.6775169372558585,5.883003234863281,5.669906139373778,5.784064769744872,10797281.0,-0.014531066116115099,-2.5000097897552314,0.6363600117334457,62.90802637873235,72.97172488711816,-0.2472445010130162,-0.6328720579926506,-1.7579905108158713,-2.182192708868297,48.400683928678404,0.21309709548950284,0.7960729862177285,0.5042032837867731,-0.5188468305107907,1.527253398084337,-0.007321773362009232,1.0157283409355555,0.4902483457565312,50.354618438025824,-10.018176343317407,0.5115250571487819,8,-0.129380464553833,-0.9817689657211295,-2.212785899639129,-2.241325974464416,0.007609844207763672,1,0.07238605830573541,-1.6923034288647232,5.761233806610107,1.1666715978133555,5.981941223144531,-1.155558061727,5.707959175109862,0.07238605830573541
1088,2003-08-27,5.525304794311523,5.822117805480957,5.472030162811278,5.753623008728027,19657424.0,-0.026809632560586327,-1.0909026183736066,2.14287056885973,58.09249324248589,70.59005108058435,-0.011535581675627071,-0.37964456700854043,-1.5809833509580136,-2.0100017198207807,48.8308589019754,0.3500876426696786,0.7747575727763865,0.27550444602966273,-0.5940163262007916,1.145025218260117,-0.15925594008556399,0.7102648321448894,0.6218484462852469,42.148824093208844,-14.580402731916664,0.434760386115227,8,0.02283167839050204,-0.8143358230590829,-2.060573756694794,-2.089113831520081,0.030442237854003906,2,0.12534429627205546,-2.5000097897552314,5.6775169372558585,-1.6923034288647232,5.761233806610107,1.1666715978133555,5.981941223144531,0.12534429627205546
1089,2003-08-28,6.301587104797362,6.301587104797362,5.784064769744872,5.936277866363525,93560663.0,0.14049583496009954,1.833338336972951,-1.6000004176952374,67.56152451393194,69.29688743471537,-0.6430727459153358,-1.0730817963386183,-2.3234296539543196,-2.761345273377005,48.325259308482224,0.776282310485839,0.7723543707602776,0.9642647027969353,0.04017190716647079,1.8883574984273999,0.5022183049817031,1.4263111006121676,-1.164423942565917,100.0,44.14047466269136,0.46204639781523216,8,-0.6202650070190421,-1.533538579940795,-2.836856067180633,-2.86539614200592,-0.44141530990600497,3,-0.05193234613048758,-1.0909026183736066,5.525304794311523,-2.5000097897552314,5.6775169372558585,-1.6923034288647232,5.761233806610107,-0.05193234613048758
1090,2003-08-29,6.080879211425781,6.430966854095459,5.981941223144531,6.362472057342528,58452941.0,-0.03502417560864268,1.1454585221984641,-0.7708341763378312,68.63636441306924,67.95195680803671,-0.29333754907187437,-0.8106177778844286,-2.072224887672121,-2.5173364440037407,47.023440629603854,0.44902563095092773,0.7512718211543943,0.6906630516052248,-0.27771881241941276,1.6590449156298623,0.206472119592906,1.1748539836175436,-0.9204275703430174,63.49210058895021,3.986722560292705,0.4841909320123187,8,-0.2968142032623291,-1.248140811920166,-2.6656169295310974,-2.644688248634339,-0.22070741653442383,4,-0.07133918859068566,1.833338336972951,6.301587104797362,-1.0909026183736066,5.525304794311523,-2.5000097897552314,5.6775169372558585,-0.07133918859068566
1091,2003-09-01,6.233091831207275,6.240702152252197,6.126543045043945,6.164596080780028,19483860.0,0.025031350646711026,1.7272820477769044,-0.2432439297392439,69.6703340283594,66.64058444984866,-0.3659133156576866,-0.8910311329012224,-2.1871268253239498,-2.6434251789989816,46.534390696463284,0.15982294082641602,0.7422921838714842,0.7682916402816771,-0.21927445809437618,1.7558577386577303,0.27450859109365044,1.2620746894697037,-1.0218195816040039,79.36516303039828,14.357263942860158,0.49378304918802657,9,-0.44902682304382324,-1.3775213956832886,-2.844466805458069,-2.796900868415833,-0.464247703552247,0,-0.07936509757958021,1.1454585221984641,6.080879211425781,1.833338336972951,6.301587104797362,-1.0909026183736066,5.525304794311523,-0.07936509757958021
1092,2003-09-02,6.126543045043945,6.233091831207275,6.080879211425781,6.195037841796875,22999634.0,-0.01709405044056489,1.1052517031927032,-0.9999860768834367,66.51982482206337,66.378614863194,-0.26984520739591655,-0.7283167429600033,-2.0407919682919866,-2.5128081533267856,45.96128062192091,0.15221261978149414,0.7306407159721484,0.6023800611495975,-0.39486595254008794,1.599626074839283,0.10375705430475524,1.1010030679944398,-0.8664830112609865,68.25402429394603,0.477570223441802,0.4986230068448426,9,-0.34247803688049316,-1.1796456575393677,-2.7721657752990723,-2.690352082252503,-0.31203508377075284,1,-0.09316771443239302,1.7272820477769044,6.233091831207275,1.1454585221984641,6.080879211425781,1.833338336972951,6.301587104797362,-0.09316771443239302
1093,2003-09-03,6.248312950134277,6.293975830078125,6.195037841796875,6.293975830078125,18826331.0,0.019875793607430525,3.333409912073683,0.6666620255631979,68.38709807813186,66.92462002235771,-0.3376392719270518,-0.7936755610630435,-2.1210312509591525,-2.6098004251990905,45.12441387093228,0.1674327850341797,0.6798716947099575,0.6625039577484131,-0.35455212438068173,1.679560039877508,0.15397591668386568,1.1710319988129605,-0.9414166435388189,71.76482989005291,-0.05156196551794778,0.5085280410645473,9,-0.2968144416809082,-1.1796455383300781,-2.8216349482536316,-2.812121987342835,-0.23592901229858487,2,-0.09013411670722293,1.1052517031927032,6.126543045043945,1.7272820477769044,6.233091831207275,1.1454585221984641,6.080879211425781,-0.09013411670722293
1094,2003-09-04,6.202649116516112,6.240702152252197,6.134153842926025,6.202649116516112,26632267.0,-0.007308186062796929,1.7999949876570402,-0.0,66.44736769789668,66.03271911873328,-0.23962310274348209,-0.6968249591303959,-2.027868084599067,-2.5388868529348274,44.06083575048463,0.11415910720825195,0.579282496974348,0.5616631746292109,-0.46391913903541937,1.5872454882938412,0.04887201779689576,1.074454331461526,-0.8507899880206535,49.15262696790274,-22.420555204241502,0.5127911568323152,9,-0.25115060806274325,-0.9703536033630362,-2.6256614327430716,-2.720794200897216,-0.2283182144165039,3,-0.10429448324394908,3.333409912073683,6.248312950134277,1.1052517031927032,6.126543045043945,1.7272820477769044,6.233091831207275,-0.10429448324394908
1095,2003-09-05,6.134153842926025,6.2711448669433585,6.088490009307861,6.233091831207275,15726709.0,-0.011042906394253538,1.0869586536418576,-100.0,60.48780756163306,65.41231563736709,-0.1645723953082232,-0.5769930938874204,-1.9126714527616926,-2.4452837970393615,42.78877051954682,0.18265485763549716,0.5558089167277895,0.4417962551116945,-0.5739881386667367,1.4575806488901257,-0.06609594177752065,0.9496884520009097,-0.7391304054065664,25.000223765708352,-41.45445488968909,0.5078921968892154,9,-0.18265533447265625,-0.6735398769378662,-2.288891911506653,-2.385927438735962,-0.18265485763549805,4,-0.04466501086382557,1.7999949876570402,6.202649116516112,3.333409912073683,6.248312950134277,1.1052517031927032,6.126543045043945,-0.04466501086382557
1096,2003-09-08,6.202649116516112,6.233091831207275,6.141764163970947,6.164596080780028,11262949.0,0.011166213848561535,-1.1818223242409345,-0.38461501388032077,53.58165957632445,64.37605265932176,-0.18312576065901887,-0.5666483091685564,-1.9312344591364345,-2.488018092484711,42.70385138364449,0.09893798828125,0.5609230980984456,0.4417960166931145,-0.5128332143262844,1.3964252477125134,-0.03551859881658448,0.9191106322028135,-0.7661879423336133,57.143048942035314,-5.768511040057966,0.4773146155096994,9,-0.25115060806274325,-0.7420351505279532,-2.075794577598571,-2.17283010482788,-0.31203508377075106,0,-0.05521468572401156,1.0869586536418576,6.134153842926025,1.7999949876570402,6.202649116516112,3.333409912073683,6.248312950134277,-0.05521468572401156
1097,2003-09-09,6.164596080780028,6.240702152252197,6.134153842926025,6.240702152252197,15015606.0,-0.006134965080445753,1.7999949876571055,-2.0000000000000235,60.32258044957051,64.6238401267756,-0.07678985937099725,-0.44975610999296745,-1.843888583679239,-2.4247714230931594,42.8213325063379,0.10654830932617188,0.5107459209416714,0.3390527725219714,-0.5334341288184463,1.2115396738623891,-0.09719067814823745,0.7752962231921803,-0.6883546794010114,37.03714017195126,-25.18653067327711,0.43624345067020864,9,-0.05708026885986239,-0.6202652454376212,-2.0301310420036307,-2.134777069091796,-0.31203508377075106,1,-0.06419754805329014,-1.1818223242409345,6.202649116516112,1.0869586536418576,6.134153842926025,1.7999949876570402,6.202649116516112,-0.06419754805329014
1098,2003-09-10,5.921055793762207,6.1722068786621085,5.890614032745361,6.1722068786621085,31333838.0,-0.03950628456860805,1.24241791373491,3.3000137839429096,54.14200042708681,63.13278189490393,0.25567862927820073,-0.13964927643277747,-1.551397028459128,-2.1584131187525326,42.35875701805585,0.28159284591674716,0.49687732028321285,0.04870724678039551,-0.7292213452571685,0.8266358388179595,-0.34025704923838695,0.43767154279917797,-0.40662537427453227,7.99981454354532,-52.00268733856398,0.3889642960187822,9,0.23973464965820312,-0.32345080375671387,-1.7808827757835388,-1.8912367820739746,-0.08371591567993164,2,-0.01799473543236363,1.7999949876571055,6.164596080780028,-1.1818223242409345,6.202649116516112,1.0869586536418576,6.134153842926025,-0.01799473543236363
1099,2003-09-11,5.928667068481445,5.997162818908691,5.6775169372558585,5.806897163391112,26252897.0,0.0012854590438511337,1.4705838993701488,-0.4848472191106219,48.84488803714091,60.93372896424522,0.2118879220365537,-0.07371716729129396,-1.5040522883911525,-2.1431735018088425,41.602565859999544,0.3196458816528329,0.5010999223849115,0.007230067253113148,-0.6372755779262977,0.651735712432524,-0.3150227553365923,0.3294828898428186,-0.3775751916094592,42.30766759202154,-14.522763628192322,0.3222528225897055,9,0.057079315185546875,-0.33106207847595215,-1.777078092098236,-1.8874320983886719,-0.06849527359008789,3,0.014120689926967023,1.24241791373491,5.921055793762207,1.7999949876571055,6.164596080780028,-1.1818223242409345,6.202649116516112,0.014120689926967023
1100,2003-09-12,5.997162818908691,6.0732688903808585,5.936277866363525,5.951498985290527,10081583.0,0.011553313693627665,-2.600002506171424,0.3750009789716854,55.47702749943158,59.356694905475464,0.145577162819988,-0.07218749547737957,-1.5159083874392074,-2.1877019833938522,40.78065259570901,0.14460182189941317,0.5368509872857148,0.028920531272888184,-0.4726049026383894,0.5304459651841658,-0.2218421856827506,0.27968324822852697,-0.41087594294776597,56.75679565822958,0.09016089797304261,0.2507627169556386,9,-0.011416435241699219,-0.39955782890319824,-1.7999101877212524,-1.9178746938705444,-0.28159284591674894,4,-0.0038071197161922976,1.4705838993701488,5.928667068481445,1.24241791373491,5.921055793762207,1.7999949876571055,6.164596080780028,-0.0038071197161922976
1101,2003-09-15,6.293975830078125,6.347250938415527,6.118931770324707,6.187427997589111,21533809.0,0.04949223826866933,1.1428555445413842,2.33330896787937,63.02248782775614,58.968101906108,-0.15834264140485121,-0.32133977119408996,-1.7563719702472627,-2.45712022106925,39.37504759546206,0.35008811950683594,0.4750512893957213,0.28501679897308385,-0.18041359247388833,0.750447190420056,0.05230160324959776,0.5177319946965699,-0.6739017549918183,92.04533318524152,33.15179549414283,0.2327151957234863,9,-0.28159189224243164,-0.6963708400726318,-2.0111039876937866,-2.1690242290496835,-0.7762818336486816,0,-0.054413435010497446,-2.600002506171424,5.997162818908691,1.4705838993701488,5.928667068481445,1.24241791373491,5.921055793762207,-0.054413435010497446
1102,2003-09-16,6.392913818359375,6.4081358909606925,6.225481033325195,6.255922794342041,12065307.0,0.015719473819463703,1.1817979876800349,1.285723236382677,68.74997423757657,59.008421479379635,-0.24085035973450353,-0.4114004168054981,-1.8013107210796209,-2.52866063548062,37.172666796862586,0.18265485763549716,0.4268301361962479,0.36492829322814924,-0.13119144683098316,0.8610480332872816,0.11686842319858304,0.6129881632577154,-0.7404040321127026,97.91655109354484,35.380415580668405,0.2480598700295661,9,-0.3500874042510995,-0.7953088283538818,-2.049156963825226,-2.2679622173309335,-0.9665470123291016,1,-0.07857133693426199,1.1428555445413842,6.293975830078125,-2.600002506171424,5.997162818908691,1.4705838993701488,5.928667068481445,-0.07857133693426199
1103,2003-09-17,6.233091831207275,6.499463081359862,6.225481033325195,6.453798770904541,18053558.0,-0.02499986574089541,-1.3225850785604782,-1.6111051164150634,47.982070213757716,56.95672175891974,-0.09321734810505333,-0.21905300976871356,-1.585043739573675,-2.344036604120515,34.811730162925315,0.2739820480346671,0.3542148608418767,0.17732756137847883,-0.29794465443228724,0.6525997771892449,-0.06030854652690376,0.4149636692838614,-0.5494437622466517,67.59261515327675,9.39076839861039,0.23763610790538295,9,-0.14460182189941495,-0.540353775024415,-1.8075209259986877,-2.0548657178878793,-0.707787036895752,2,-0.06105009271527029,1.1817979876800349,6.392913818359375,1.1428555445413842,6.293975830078125,-2.600002506171424,5.997162818908691,-0.06105009271527029
1104,2003-09-18,6.149374961853027,6.240702152252197,6.065658092498778,6.240702152252197,22170723.0,-0.013431034167522116,2.833339424728648,0.4137939229479579,52.195129107443144,56.03531304178753,-0.019950096157726804,-0.10600575716065563,-1.4442002101483862,-2.235752704818136,34.12120357045928,0.17504405975341886,0.29856412138816335,0.07153990268707311,-0.37590892619846805,0.5189887315726143,-0.15218451175569747,0.2952643171298437,-0.41677799214844935,37.83783554951597,-18.881256575984807,0.22372441444277058,9,-0.060884952545166904,-0.4566369056701669,-1.609644830226899,-1.9711488485336313,-0.9208841323852539,3,-0.05074256907513808,-1.3225850785604782,6.233091831207275,1.1817979876800349,6.392913818359375,1.1428555445413842,6.293975830078125,-0.05074256907513808
1105,2003-09-19,6.096100807189941,6.149374961853027,6.019993782043457,6.149374961853027,25733327.0,-0.008663344647800164,3.857183774300956,0.5833328982336694,45.312499490118405,55.11651747665352,0.03057373747117964,-0.046104329852712844,-1.3376569235906208,-2.1612529391720763,33.0652825300197,0.1293811798095703,0.21960307846751004,0.012557768821716664,-0.4326473401407762,0.45776287778420954,-0.21004478565952933,0.23516032330296266,-0.31749187078604635,15.873180046145308,-36.41236658508106,0.22260255448124638,9,-0.007610797882080966,-0.40336275100708097,-1.5563706755638131,-1.9178746938705453,-0.920884609222413,4,-0.038701625803221895,2.833339424728648,6.149374961853027,-1.3225850785604782,6.233091831207275,1.1817979876800349,6.392913818359375,-0.038701625803221895
1106,2003-09-22,6.156984806060791,6.217870235443115,5.898224830627441,6.058046817779541,26503231.0,0.009987367465944974,1.8965345892926586,-1.8571479717876196,51.075245454952736,54.08903581058488,-0.041872252072725935,-0.07991685525753134,-1.3415032147799169,-2.2013139620740407,31.84978038633638,0.31964540481567383,0.1518614236305691,0.053654217720032094,-0.36565989834067825,0.47296833378074243,-0.15600284031032263,0.2633112757503868,-0.33512462095953754,43.03784317084474,-6.929225532914856,0.20965705803035498,9,-0.06849479675293058,-0.3767247200012207,-1.5753962397575378,-1.978758692741395,-0.5251317024230957,0,-0.07169334454655962,3.857183774300956,6.096100807189941,2.833339424728648,6.149374961853027,-1.3225850785604782,6.233091831207275,-0.07169334454655962
1107,2003-09-23,6.088490009307861,6.187427997589111,5.966720104217528,6.164596080780028,18452145.0,-0.011124730515089998,2.6249990210283265,-0.7692300277606327,44.13406628409016,52.9770431280297,0.01641813462570063,0.022077594790649968,-1.209702211319792,-2.113641315313811,30.84397017448408,0.22070789337158292,0.11537425194776141,-0.03538923263549787,-0.4040635552378964,0.33328508996690065,-0.21972639393669713,0.1489479286657014,-0.22597365043109097,31.645554561547147,-14.92130108805316,0.18433716130119943,9,-8.881784197001252e-16,-0.27017688751220703,-1.3699104189872742,-1.7999099493026733,-0.24353981018066406,1,-0.09375001223715662,1.8965345892926586,6.156984806060791,3.857183774300956,6.096100807189941,2.833339424728648,6.149374961853027,-0.09375001223715662
1108,2003-09-24,6.217870235443115,6.225481033325195,6.134153842926025,6.164596080780028,13058017.0,0.021249969358159815,1.6666527435501162,-0.6999987469142962,50.5263130125497,53.16386812529734,-0.07423819746693461,-0.05560810245140946,-1.2717408336087228,-2.222653620354703,30.513927861025042,0.13699102401733398,0.10441343807953629,0.05936272144317645,-0.18001550149630763,0.2987409443826605,-0.06032639002656559,0.17905183291291848,-0.31964540481567383,93.33330548698392,45.14814726843817,0.11968911146974195,9,-0.01902627944946289,-0.39955711364746094,-1.194866120815277,-1.6248656511306772,-0.28159236907958984,2,-0.1272949417472743,2.6249990210283265,6.088490009307861,1.8965345892926586,6.156984806060791,3.857183774300956,6.096100807189941,-0.1272949417472743
1109,2003-09-25,5.9743309020996085,6.126543045043945,5.837339878082275,6.096100807189941,28285779.0,-0.039167644888322584,2.166671017663306,-2.2857219576814076,45.070412592051106,52.007577580032844,0.19719712114439236,0.1709201056496097,-0.9586211621541585,-1.9563101537954077,29.00537275965607,0.38053035736083984,0.07068531369840603,-0.16781380176544314,-0.4107253553647068,0.0750977518338205,-0.28926957856507496,-0.04635802496581132,0.5251321792602539,35.29412487361631,-15.170107941974585,0.12145577679963186,9,0.19407057762146085,-0.1560177803039542,-0.8980523943901053,-1.3280519247055054,0.0,3,-0.0751592295683321,1.6666527435501162,6.217870235443115,2.6249990210283265,6.088490009307861,1.8965345892926586,6.156984806060791,-0.0751592295683321
1110,2003-09-26,5.647074222564697,5.9743309020996085,5.593800067901611,5.921055793762207,23763278.0,-0.054777126492926764,-1.0000050123491706,2.2499941261698546,35.222652346987175,48.91870697105851,0.5247548991017865,0.4890865713629484,-0.5666057937156346,-1.6095005681800778,27.379160755722832,0.38053083419799716,0.06323149541572892,-0.47338023185730016,-0.8017608169347694,-0.1449996467798309,-0.6375705243960343,-0.309189939318566,0.8391463947296138,8.433712202703795,-39.48435670207419,0.16419029253873443,9,0.39955735206604004,0.33867239952087314,-0.5707957148551941,-1.0007952451705941,0.5175218582153311,4,-0.07412394039808079,2.166671017663306,5.9743309020996085,1.6666527435501162,6.217870235443115,2.6249990210283265,6.088490009307861,-0.07412394039808079
1111,2003-09-29,5.738401889801025,5.890614032745361,5.647074222564697,5.662295818328857,15866527.0,0.016172563638600534,-3.571402998433654,-0.2777780678442204,38.976371931666385,45.610528937068494,0.38703187634768277,0.37818762097968595,-0.5917597394713603,-1.6811533531160672,25.66506623437933,0.24353981018066406,0.07428838592184306,-0.35731806755065953,-0.7224428962969043,0.00780676119558521,-0.5398804819237819,-0.17475565317753716,0.712121905517578,22.8915908210799,-25.312168205776977,0.18256241437312226,9,0.3082296848297119,0.247344732284545,-0.6488049030303955,-1.0921229124069223,0.34247732162475586,0,-0.09814329889205875,-1.0000050123491706,5.647074222564697,2.166671017663306,5.9743309020996085,1.6666527435501162,6.217870235443115,-0.09814329889205875
1112,2003-09-30,5.555747032165527,5.822117805480957,5.494862079620361,5.7764549255371085,15594185.0,-0.03183026583762527,1.0975668646142467,-2.9000037592571593,40.24390865103229,44.750733207876785,0.48997205459402515,0.5437664915578821,-0.34467068449298033,-1.4789568929805323,24.179208002978665,0.3272557258605957,0.05778797542376424,-0.5114331245422363,-0.9485485399831663,-0.0743177091013063,-0.7299908322627013,-0.2928754168217713,0.8605078140563966,8.333338772068483,-43.09886497058325,0.21855770772046484,9,0.31203508377075195,0.42999958992004306,-0.43380481004714966,-0.9094680547714242,0.44902610778808505,1,0.013698620731207534,-3.571402998433654,5.738401889801025,-1.0000050123491706,5.647074222564697,2.166671017663306,5.9743309020996085,0.013698620731207534
1113,2003-10-01,5.685126781463622,5.685126781463622,5.449197769165039,5.532915115356445,15694557.0,0.02328755224977641,2.100012217624104,-0.6896521179281754,43.89310211487122,43.82828576425768,0.30697046297254715,0.3900278361819547,-0.4072750361212245,-1.5861430285182028,22.56015363216497,0.2359290122985831,-0.00437588313077697,-0.353894066810609,-0.8138434278970852,0.10605529427586724,-0.5838687473538471,-0.12391938626737087,0.6758444987622081,34.83142507969034,-17.021531577531995,0.2299746805432382,10,0.15221261978149503,0.289203643798829,-0.5631845593452445,-1.038847804069519,0.2968144416809091,2,0.028112551189655166,1.0975668646142467,5.555747032165527,-3.571402998433654,5.738401889801025,-1.0000050123491706,5.647074222564697,0.028112551189655166
1114,2003-10-02,5.555747032165527,5.822117805480957,5.510083198547363,5.738401889801025,16145721.0,-0.022757583827319072,-1.2777701393880432,-1.2000056389034282,39.25923038152336,43.15570030774712,0.38363166225684875,0.493774462389025,-0.20977441434613375,-1.4336384574152543,20.909445990997373,0.31203460693359375,-0.09873877767293404,-0.45092871189117467,-0.9516090860264041,0.049751662244054806,-0.701268898958789,-0.20058852482356038,0.7322823671754399,20.289952455497435,-29.664490465472475,0.2503401870676146,10,0.28159236907958984,0.41858339309692383,-0.42619431018829435,-0.9094680547714242,0.6392908096313477,3,0.06849318948376859,2.100012217624104,5.685126781463622,1.0975668646142467,5.555747032165527,-3.571402998433654,5.738401889801025,0.06849318948376859
1115,2003-10-03,5.860171794891357,5.8753929138183585,5.555747032165527,5.555747032165527,15143266.0,0.054794568752560835,-1.0999992168226436,-1.6666666666666667,39.48339995269713,41.867717474163165,0.047182680377019004,0.17683778236417957,-0.44015497065660014,-1.7113536578606316,19.27986360927646,0.31964588165283114,-0.12107057695128542,-0.13280484676361048,-0.6337919585334095,0.36818226500618856,-0.38329840264851,0.11768870912128904,0.3607510740355355,93.10350787551704,46.47089832019447,0.25049355588489963,10,-0.022832393646240234,0.11415863037109375,-0.6354864835739136,-1.1682292222976693,0.25115013122558505,4,0.01948050521450062,-1.2777701393880432,5.555747032165527,2.100012217624104,5.685126781463622,1.0975668646142467,5.555747032165527,0.01948050521450062
1116,2003-10-06,5.860171794891357,5.9134459495544425,5.746012210845947,5.860171794891357,9777116.0,0.0,2.1428699294690845,0.0,36.43410815062589,41.01216657044491,0.0007287018078487861,0.15796357271113237,-0.3697364924608806,-1.6842514082800504,17.513571181537337,0.1674337387084952,-0.14846025918057304,-0.11568098068237287,-0.6098583309217211,0.3784963695569754,-0.36276965580204656,0.13140769443730083,0.2990130660545871,88.52463899408295,46.38061229176052,0.24708867511967395,10,-0.022832393646240234,0.11415863037109375,-0.5517700910568237,-1.1035393476486206,0.34247732162475497,0,0.05194801390533543,-1.0999992168226436,5.860171794891357,-1.2777701393880432,5.555747032165527,2.100012217624104,5.685126781463622,0.05194801390533543
1117,2003-10-07,5.768844127655028,5.898224830627441,5.700348854064941,5.898224830627441,8427706.0,-0.01558446926691548,2.058817459118199,-100.0,37.75098208741004,39.59268535654051,0.04687580078209752,0.22990991345916,-0.21373345984458147,-1.567171095642954,15.706609855181691,0.1978759765625,-0.1638549477996527,-0.18722105026245206,-0.6812700609802462,0.3068279604553421,-0.4342455556213496,0.05980345509644547,0.33354176594844365,68.85247417057737,28.691247661219833,0.24702450535889722,10,0.01902627944946378,0.20548629760742276,-0.4490264058113089,-1.0122116804122916,0.433804988861084,1,0.05408970616399578,2.1428699294690845,5.860171794891357,-1.0999992168226436,5.860171794891357,-1.2777701393880432,5.555747032165527,0.05408970616399578
1118,2003-10-08,5.8145079612731925,5.890614032745361,5.692738056182861,5.707959175109862,9430718.0,0.00791559498015526,-1.8888896623980937,-0.8235291949685014,40.98359561265769,39.13859458105235,-0.06931087386924517,0.18535790226588134,-0.20610675420122337,-1.5853401079912333,14.802468927001788,0.1978759765625,-0.19591252572782913,-0.1362298250198375,-0.634151016265176,0.361691366225501,-0.3851904206425072,0.11273077060283221,0.23562288237520512,75.47170926561,33.57009023675805,0.24896059562266948,10,-0.10274362564086825,0.1598224639892587,-0.4490267634391776,-1.0578755140304557,0.4261941909790048,2,0.03272249001078986,2.058817459118199,5.768844127655028,2.1428699294690845,5.860171794891357,-1.0999992168226436,5.860171794891357,0.03272249001078986
1119,2003-10-09,6.0123839378356925,6.050436973571777,5.685126781463622,5.822117805480957,11817790.0,0.03403142241448953,1.7428551993025774,1.785718441344549,47.908740084004386,40.548159885165376,-0.29191986691812755,-0.006244813538369698,-0.3652047071703546,-1.755506688239282,14.479808519074316,0.3653101921081552,-0.20895143327333532,0.057460308074950284,-0.44108682129992705,0.5560074374498276,-0.19181325661248838,0.30673387276238895,-0.5631861686706534,92.3076997223934,45.16744159182508,0.2492735646874385,10,-0.26256656646728427,-0.0380535125732413,-0.5023009777069083,-1.2557514905929557,0.25115013122558594,3,-0.005063335110651601,-1.8888896623980937,5.8145079612731925,2.058817459118199,5.768844127655028,2.1428699294690845,5.860171794891357,-0.005063335110651601
1120,2003-10-10,5.9743309020996085,6.103711128234862,5.921055793762207,5.997162818908691,8884106.0,-0.006329109406439937,-1.8235016621580644,-0.11999989975364982,45.38463336527895,41.26018893334455,-0.2263687376568564,0.031631787256378274,-0.30322803036490953,-1.6906563805632393,14.012566424652807,0.18265533447265536,-0.24638109113270623,0.020548868179320223,-0.47769548516469307,0.5187932215233335,-0.22857330849268642,0.26967104485132687,-0.5131083488464343,69.09100229541998,20.54649004038845,0.24912217667200645,10,-0.19787645339965731,-4.768371573149466e-07,-0.38243389129638583,-1.2176984548568717,0.1293802261352539,4,0.036942536882197397,1.7428551993025774,6.0123839378356925,-1.8888896623980937,5.8145079612731925,2.058817459118199,5.768844127655028,0.036942536882197397
1121,2003-10-13,5.951498985290527,5.966720104217528,5.738401889801025,5.829729080200195,13375866.0,-0.0038216692686133813,2.0000000000000235,-5.333319410216576,46.45669271915727,41.950498274247316,-0.1901236749850037,0.02897628674474184,-0.2471665597520909,-1.6385790244965772,12.889772847183167,0.2359290122985831,-0.25804812193207205,0.014840793609619318,-0.4570164981957827,0.48669808541502135,-0.22108785229308214,0.2507694395123208,-0.4645768890380859,63.636446484817974,12.419199735176115,0.23592864590270124,10,-0.17504453659057617,0.022831439971923828,-0.24544274806976318,-1.1948665380477905,0.13699102401733398,0,0.026854233063204225,-1.8235016621580644,5.9743309020996085,1.7428551993025774,6.0123839378356925,-1.8888896623980937,5.8145079612731925,0.026854233063204225
1122,2003-10-14,5.890614032745361,6.027605056762695,5.883003234863281,5.981941223144531,5574335.0,-0.010230187839340377,-1.714283796302512,-0.7499980420566237,41.22449397112789,41.653986258275836,-0.08576119308734942,0.05301905278727137,-0.1594535305758047,-1.5474120846063633,11.48740183769858,0.14460182189941406,-0.22165888418920687,-0.02092916965484637,-0.44118468269851885,0.3993263433888261,-0.2310569261766826,0.18919858686698987,-0.3790203752136234,49.091002295420196,3.0689173702350274,0.2101277565218362,10,-0.08371686935424805,0.08371639251708984,-0.18455779552459717,-1.1339815855026245,0.22070789337158114,1,0.052971571730243694,2.0000000000000235,5.951498985290527,-1.8235016621580644,5.9743309020996085,1.7428551993025774,6.0123839378356925,0.052971571730243694
1123,2003-10-15,5.852560997009277,5.936277866363525,5.799286842346191,5.928667068481445,12731942.0,-0.006459943823267089,1.9999895576625872,0.8333342035326612,46.33027285629134,42.43965764436117,-0.023981878439007787,0.06440398315775919,-0.09691494714027904,-1.479233962452323,9.915024954893923,0.13699102401733398,-0.19909080824613046,-0.039955663681030096,-0.43245507735364974,0.35254374999158955,-0.23620537051733947,0.15629404315527928,-0.317282640649414,40.000113916624635,-7.074167513227714,0.19624970683630977,10,-0.02283191680908203,0.12176942825317383,-0.026637673377990723,-1.0959285497665405,0.2587609291076651,2,0.05981793606008279,-1.714283796302512,5.890614032745361,2.0000000000000235,5.951498985290527,-1.8235016621580644,5.9743309020996085,0.05981793606008279
1124,2003-10-16,5.837339878082275,5.898224830627441,5.806897163391112,5.852560997009277,5683630.0,-0.0026007621167519757,-1.3999949876884772,0.1999987469142764,57.062160091864584,44.39285321537977,0.03954209785615426,0.05802455972870213,-0.05957918549550989,-1.4336704313441588,8.867786374374884,0.09132766723632901,-0.1647248989603387,-0.03957502841949445,-0.41344947878485616,0.33429942194586726,-0.2265122536021753,0.1473621967631864,-0.2793242108474123,27.08335236891885,-23.850987711434914,0.18693722518268077,10,0.057079076766966885,0.13699054718017578,0.04185783863067627,-1.0807074308395386,0.27341699600219727,3,0.06910035779901125,1.9999895576625872,5.852560997009277,-1.714283796302512,5.890614032745361,2.0000000000000235,5.951498985290527,0.06910035779901125
1125,2003-10-17,5.860171794891357,5.898224830627441,5.799286842346191,5.860171794891357,8777680.0,0.003911356420209566,1.6000025061714471,-0.0,54.76191008964781,46.429275653048876,0.01867394596223182,0.01750885818090886,-0.059820550993771704,-1.427784956833957,7.9444987154821245,0.09893798828125,-0.1445334941669989,-0.004946660995483576,-0.36430859401880245,0.3544152720278353,-0.184627627507143,0.17473430551617586,-0.2803283092164941,42.1053152251514,-11.864994162953323,0.17968096651165924,10,0.034247159957884854,0.11415863037109375,-0.06849610805511475,-1.1035393476486206,0.25058507919311523,4,0.0688311346983983,-1.3999949876884772,5.837339878082275,1.9999895576625872,5.852560997009277,-1.714283796302512,5.890614032745361,0.0688311346983983
1126,2003-10-20,5.7155699729919425,5.860171794891357,5.6775169372558585,5.860171794891357,11646592.0,-0.02467535542652055,1.5263147481302801,-100.0,56.441722507753916,48.50602458864264,0.15713090717200018,0.1342273053891221,0.11498991629014554,-1.256594809099962,7.584591477265372,0.18265485763549894,-0.10326198994232882,-0.1274777412414556,-0.46491582115487784,0.20996033867196662,-0.2961967811981667,0.0412412987152555,-0.11477178161467894,10.869559295439288,-46.85460525371191,0.16871903995671098,10,0.17504405975341797,0.2587604522705087,0.0761057138443002,-0.9589375257492057,0.37600088119507014,0,0.06790943984187447,1.6000025061714471,5.860171794891357,-1.3999949876884772,5.837339878082275,1.9999895576625872,5.852560997009277,0.06790943984187447
1127,2003-10-21,5.517693996429443,5.784064769744872,5.4644198417663565,5.723179817199707,22821843.0,-0.03462051510129904,-1.0487818296013074,1.4210458628467326,43.604679541866524,48.79725613633252,0.35272782524801904,0.30266594447716955,0.34017128816534026,-1.0320390568258997,7.462570492100134,0.3196449279785156,-0.08844549854640338,-0.29681391716003436,-0.6432784339111208,0.049650599591052114,-0.47004617553557715,-0.12358165878449157,0.586017131805419,11.29029324203348,-47.291891976234105,0.17323225837554312,10,0.2663714885711661,0.4566364288330078,0.2873004674911499,-0.7420350313186646,0.5834698677062988,1,0.10344829076200779,1.5263147481302801,5.7155699729919425,1.6000025061714471,5.860171794891357,-1.3999949876884772,5.837339878082275,0.10344829076200779
1128,2003-10-22,5.426366806030273,5.517693996429443,5.28937578201294,5.517693996429443,24508869.0,-0.016551695410848888,4.000005221195948,0.4444452179563043,44.91019064884236,48.46408397687006,0.4282412739056687,0.34957838331769153,0.454625369755159,-0.914413822068112,7.407109550867628,0.22831821441650302,-0.06998723256244421,-0.348565936088562,-0.6815926820489118,-0.015539190128212255,-0.5150793090687369,-0.18205256310838713,0.6645584964752187,22.499998042054976,-39.23529049726626,0.16651337298017502,10,0.27017664909362793,0.46805262565612793,0.39384889602661133,-0.6507078409194946,0.6747970581054688,2,0.1262272058950169,-1.0487818296013074,5.517693996429443,1.5263147481302801,5.7155699729919425,1.6000025061714471,5.860171794891357,0.1262272058950169
1129,2003-10-23,5.525304794311523,5.631853103637695,5.213269233703613,5.251321792602539,22141194.0,0.018232823511175278,-1.3913057690945643,-3.0000156635879014,34.2857219576574,47.23087159824544,0.2826710239999102,0.22690942643709278,0.38166751789341014,-0.9848747399647086,8.232278160969322,0.41858386993408203,-0.04638939242865092,-0.22717664241790736,-0.5641228752339806,0.10976959039816592,-0.395649758825944,-0.05870352600987072,0.5335585273742662,45.55558958993523,-11.707372059738702,0.16847311640803653,10,0.09513235092163086,0.20168089866638184,0.365309238433837,-0.7153977155685434,0.5566730499267578,3,0.10606059821509617,4.000005221195948,5.426366806030273,-1.0487818296013074,5.517693996429443,1.5263147481302801,5.7155699729919425,0.10606059821509617
1130,2003-10-24,5.228490829467773,5.548136234283447,5.205658912658691,5.548136234283447,26253885.0,-0.05371902110256965,1.1428577821867845,-1.1666614454979602,26.81565067094256,45.048533592888255,0.5169213710515841,0.5172773680488234,0.6978680167948559,-0.662721842740833,8.6804003714906,0.34247732162475586,-0.041632894681182364,-0.5030614376068119,-0.9119046068549608,-0.09421826835866298,-0.7074830222308863,-0.29863985298273743,0.779636846939086,3.4883831057989396,-47.762166088943665,0.2044215846240745,10,0.3881411552429199,0.4870791435241699,0.662123203277587,-0.41858375072479337,0.7671489715576181,4,0.16874200862020228,-1.3913057690945643,5.525304794311523,4.000005221195948,5.426366806030273,-1.0487818296013074,5.517693996429443,0.16874200862020228
1131,2003-10-27,5.175216197967528,5.319818019866943,5.137163162231445,5.312207221984863,22954876.0,-0.010189294241464308,1.3999962407546058,0.42857185479119236,27.58621434651664,43.53316919015367,0.5012074749336106,0.5546324976094361,0.7568155610437381,-0.5841608223975507,9.229440941163558,0.18265485763549805,-0.07125003981057443,-0.5281767845153817,-1.0066787229655825,-0.04967484606518102,-0.7674277537404821,-0.2889258152902814,0.7687139773394778,5.882352941176341,-41.35953319153081,0.23925096922510028,10,0.36150431632995694,0.5061058998107919,0.715397834777832,-0.36530911922454834,0.7916445732116708,0,0.1807732547452532,1.1428577821867845,5.228490829467773,-1.3913057690945643,5.525304794311523,4.000005221195948,5.426366806030273,0.1807732547452532
1132,2003-10-28,5.631853103637695,5.631853103637695,4.8860130310058585,5.137163162231445,105927961.0,0.08823532934711076,2.015384022208517,-3.611112077997547,44.73683993579595,43.35612108787641,0.00447598411042982,0.10960933841822929,0.29410016597070054,-1.012356256190862,8.87076958935077,0.7458400726318368,-0.08427804577067466,-0.0753451824188236,-0.5500990843494451,0.3994087195117979,-0.3127221333841348,0.1620317685464876,0.23140037036175443,100.0,54.00210389025407,0.23737695096531083,10,-0.23973417282104492,-0.07610607147216797,0.3025219440460205,-0.8219460248947152,0.45012474060058594,1,0.08162815011143998,1.3999962407546058,5.175216197967528,1.1428577821867845,5.228490829467773,-1.3913057690945643,5.525304794311523,0.08162815011143998
1133,2003-10-29,5.844950199127197,5.9743309020996085,5.639463901519775,5.936277866363525,43428753.0,0.037837829142215895,2.9999943041688106,-0.18461597779148672,45.21738561927704,42.040035035366685,-0.2344714101944696,-0.0958126285016867,0.08807087860555463,-1.2003447864172134,8.426365069471679,0.3424777984619132,-0.09550000547468596,0.1297607421875,-0.34879405193420343,0.6083155363092034,-0.10951665487335216,0.36903813924835216,-0.9589371681213388,88.11186451965686,45.990179594625204,0.23927739706085185,10,-0.4147782325744638,-0.2892031669616699,0.10845136642456055,-1.0350431203842172,0.21784162521362305,2,0.043835046712083825,2.015384022208517,5.631853103637695,1.3999962407546058,5.175216197967528,1.1428577821867845,5.228490829467773,0.043835046712083825
1134,2003-10-30,5.936277866363525,6.027605056762695,5.707959175109862,5.883003234863281,24500391.0,0.01562505481226606,1.7096784625054897,-0.5833350737229022,48.9451490178755,41.393728249614206,-0.3467536781732319,-0.16566383566386644,0.004036583396818116,-1.2683298320125207,8.524091424852335,0.3196458816528329,-0.08950964106881276,0.20206186771392787,-0.2800470508195083,0.684170786247364,-0.03899259155279022,0.44311632698064596,-1.050264835357667,92.00001503701613,51.08842205896396,0.24105445926671787,10,-0.47946882247924805,-0.42999982833862305,0.07230067253112793,-1.1263707876205453,0.1361069679260254,3,0.02777599052539359,2.9999943041688106,5.844950199127197,2.015384022208517,5.631853103637695,1.3999962407546058,5.175216197967528,0.02777599052539359
1135,2003-10-31,5.9743309020996085,6.042826175689697,5.822117805480957,5.936277866363525,9505152.0,0.006410251776066911,1.5217533431582733,0.7142805996867141,50.62761692743747,40.74771651846794,-0.41002924050426426,-0.20524906988425506,-0.034963138827062146,-1.2801515815047368,8.836649334922484,0.22070837020874023,-0.09322879928188321,0.23440694808959872,-0.25660199887122825,0.7254158950504257,-0.011097525390814766,0.4799114215700122,-1.0426541900634767,94.07896824955176,53.72688264806484,0.24550447348041343,10,-0.5099112987518302,-0.47946882247924805,0.01902639865875333,-1.1644238233566284,0.01171588897705167,4,0.018018242360971604,1.7096784625054897,5.936277866363525,2.9999943041688106,5.844950199127197,2.015384022208517,5.631853103637695,0.018018242360971604
1136,2003-11-03,6.164596080780028,6.164596080780028,5.943888187408447,5.9743309020996085,13979823.0,0.03184711088124592,1.3200030074057272,5.000000000000116,57.03124732312295,42.23955738305198,-0.5921753165699117,-0.39161655833170617,-0.2168684763400961,-1.4465798996376877,9.440598007255106,0.22070789337158114,-0.11137953841203618,0.4094509124755854,-0.11498957096834683,0.9338913959195176,0.14723067075361929,0.6716711541975515,-1.1662504009246826,100.0,58.24367125199167,0.26222024172196623,11,-0.639291524887085,-0.639291524887085,-0.1484069824218741,-1.3546890020370483,-0.18814229965209872,0,-0.027407518277054455,1.5217533431582733,5.9743309020996085,1.7096784625054897,5.936277866363525,2.9999943041688106,5.844950199127197,-0.027407518277054455
1137,2003-11-04,6.080879211425781,6.164596080780028,6.058046817779541,6.164596080780028,18443576.0,-0.01358026839994586,1.545466972722697,-0.4400010024685742,55.725184267957246,43.44122334073141,-0.46954726662879764,-0.2986353889492115,-0.1228933435105306,-1.3415798653336584,9.920219479771642,0.1065492630004874,-0.13011096892271468,0.31013228893280065,-0.23421209874673465,0.854476676612336,0.037960095093033,0.5823044827725683,-0.9892334994964607,84.05794337871694,40.341205961526,0.27217219383976754,11,-0.5555746555328378,-0.5555746555328378,-0.06469011306762695,-1.2443351745605478,-0.363436222076416,1,-0.018750321504881207,1.3200030074057272,6.164596080780028,1.5217533431582733,5.9743309020996085,1.7096784625054897,5.936277866363525,-0.018750321504881207
1138,2003-11-05,6.004773139953612,6.103711128234862,5.997162818908691,6.080879211425781,16261242.0,-0.012515636115443263,-1.3333437757797701,0.9090888378795762,54.07406702654935,45.63992834838608,-0.33834669758344305,-0.21876022100150383,-0.03229486153762551,-1.241986717186669,10.304330599116103,0.10654830932617099,-0.14296285384203955,0.2245129585266108,-0.32961405691952006,0.7786399739727417,-0.05255054919645463,0.5015764662496762,-0.8272913985162349,64.99999477881494,18.38697114993642,0.27706350772306565,11,-0.47946858406066895,-0.47946858406066895,-0.0780087709426871,-1.1644235849380484,0.0004596710205087007,2,0.012857222493715348,1.545466972722697,6.080879211425781,1.3200030074057272,6.164596080780028,1.5217533431582733,5.9743309020996085,0.012857222493715348
1139,2003-11-06,5.981941223144531,6.103711128234862,5.890614032745361,6.027605056762695,10275042.0,-0.0038022946540920977,1.1538450416409727,0.6000025061714402,52.962952563566766,48.54518411423321,-0.27259538370810255,-0.2090437141294741,-0.019962768861911506,-1.1958050826135516,10.94745005970551,0.21309709548950106,-0.12011684267828304,0.20320317745208705,-0.34840061347406337,0.7548069683782375,-0.07259871801098772,0.4790050729151618,-0.7254903345597414,46.666731641301155,-0.4951512482058149,0.2758018954630751,11,-0.4566366672515878,-0.4566366672515878,-0.07610630989074707,-1.1415916681289673,0.023291587829589844,3,0.013515779941714046,-1.3333437757797701,6.004773139953612,1.545466972722697,6.080879211425781,1.3200030074057272,6.164596080780028,0.013515779941714046
1140,2003-11-07,6.195037841796875,6.2102599143981925,5.9743309020996085,6.027605056762695,24081271.0,0.035623322046003825,1.3846035211505403,-3.666638820433566,61.29030447039096,52.290083016885916,-0.3734401436273824,-0.42663134185801255,-0.2341843302965394,-1.3848049111431493,11.56050644010944,0.23592901229858398,-0.0841158500289545,0.40526444911956805,-0.17109077803539297,0.9816196762745291,0.11708683554208754,0.6934420626970486,-0.8659353378364658,95.23783240296828,41.688885297564546,0.2881776135774804,11,-0.6469013690948495,-0.6469013690948495,-0.2892029285430908,-1.3394672870635995,-0.1993980407714835,4,-0.01979858890930497,1.1538450416409727,5.981941223144531,-1.3333437757797701,6.004773139953612,1.545466972722697,6.080879211425781,-0.01979858890930497
1141,2003-11-10,6.1113219261169425,6.202649116516112,6.088490009307861,6.187427997589111,8560125.0,-0.013513382455086154,1.1428609788407336,-0.4545470079628227,64.77273590279094,54.51629367988536,-0.15977544505739072,-0.34817930594250424,-0.1574963559633149,-1.2750470178794222,12.135205005384977,0.11415910720825106,-0.040533324826409256,0.31355738639831454,-0.27650800262892705,0.9036227754255561,0.018524691884693745,0.6085900809119353,-0.6941036811127548,69.04762615127105,9.733823521215612,0.2950326945136206,11,-0.1864600181579581,-0.563185453414917,-0.2054870128631583,-1.244335412979125,-0.17323970794677646,0,-0.020498860402839325,1.3846035211505403,6.195037841796875,1.1538450416409727,5.981941223144531,-1.3333437757797701,6.004773139953612,-0.020498860402839325
1142,2003-11-11,6.202649116516112,6.233091831207275,6.096100807189941,6.126543045043945,15322071.0,0.01494393381714687,-1.0000069616067389,-0.9999999999999767,69.3181839756977,57.1941601639321,-0.180613899450222,-0.43735439171692914,-0.2515002473421921,-1.3380785341790906,13.018550970241138,0.13699102401733398,0.052278360600087836,0.38928282260894687,-0.22703625457947396,1.0056018997973677,0.08112328401473601,0.6974423612031577,-0.7061267045725241,91.11103994831699,26.019390970871953,0.3081595385942105,11,-0.23212361335754306,-0.643096685409545,-0.2968142032623282,-1.335662603378295,-0.39886903762817205,1,-0.03646753687644211,1.1428609788407336,6.1113219261169425,1.3846035211505403,6.195037841796875,1.1538450416409727,5.981941223144531,-0.03646753687644211
1143,2003-11-12,6.202649116516112,6.240702152252197,6.141764163970947,6.195037841796875,11435094.0,0.0,1.3636197940399162,0.10000877160005466,67.72908495818386,59.28126415729969,-0.13917399633510819,-0.4319270132230546,-0.2581577446901857,-1.3097386499046397,13.648474021195655,0.09893798828125,0.15609795301569296,0.3717784166336049,-0.26864258469228464,1.0121994179594944,0.05156791597065968,0.6919889172965501,-0.617738374260882,89.13044070456043,20.676675814567602,0.32021050066294493,11,-0.17123913764953524,-0.6392915248870841,-0.3215487003326407,-1.3128305673599243,-0.39886903762817205,2,-0.0782256287679991,-1.0000069616067389,6.202649116516112,1.1428609788407336,6.1113219261169425,1.3846035211505403,6.195037841796875,-0.0782256287679991
1144,2003-11-13,6.240702152252197,6.415746212005615,6.233091831207275,6.240702152252197,22429770.0,0.006134965080445864,-23.000877192982458,0.0,80.64517153555799,62.61654800264642,-0.14472232098464843,-0.46189324939450316,-0.30109125428246575,-1.3161478581823314,14.53650370229312,0.21309709548950284,0.2088542742638797,0.38966333866119385,-0.2765032981236981,1.0558299754460858,0.056580020268747866,0.7227466570536398,-0.5639806125973914,60.344814548754286,-15.652197800454402,0.33308331839244587,11,-0.08752202987670898,-0.58982253074646,-0.39765477180480957,-1.2595566511154175,-0.36017799377441495,3,-0.03773122567515863,1.3636197940399162,6.202649116516112,-1.0000069616067389,6.202649116516112,1.1428609788407336,6.1113219261169425,-0.03773122567515863
1145,2003-11-14,6.263534069061278,6.3091979026794425,6.217870235443115,6.248312950134277,8635038.0,0.00365854935102794,-1.3999949876884865,100.0,83.56810549922227,65.56508779999079,-0.1365793855666615,-0.4774352110969984,-0.3264308156524507,-1.3073679985967805,15.414150901381007,0.09132766723632724,0.2497188345155843,0.3923271417617791,-0.2989537914662641,1.0836080749898223,0.046686675147757484,0.7379676083758007,-0.46856858183034333,53.488385647218315,-30.08148081794888,0.3456404666140217,11,-0.11035394668579013,-0.6126544475555411,-0.4014601707458487,-1.160618543624877,-0.3158588409423819,4,-0.041238900473621776,-23.000877192982458,6.240702152252197,1.3636197940399162,6.202649116516112,-1.0000069616067389,6.202649116516112,-0.041238900473621776
1146,2003-11-17,6.103711128234862,6.202649116516112,6.096100807189941,6.164596080780028,10662628.0,-0.025516415982450136,-1.8000125309357897,-4.000031327339602,67.81610892341195,66.90852387281909,0.015308646150367977,-0.30255490728214784,-0.17323252334719985,-1.115812593759709,15.644101698400231,0.167433261871337,0.2747716855807987,0.2130971431732167,-0.48157157380424653,0.90776586015068,-0.13423721531551536,0.5604315016619488,-0.20942072503997888,2.3808635851685533,-75.84272001301544,0.34733435848873184,11,0.04946899414062589,-0.4528315067291251,-0.22831869125366122,-0.8371675014495841,-0.0984783172607413,0,-0.017705839109840693,-1.3999949876884865,6.263534069061278,-23.000877192982458,6.240702152252197,1.3636197940399162,6.202649116516112,-0.017705839109840693
1147,2003-11-18,6.088490009307861,6.179817199707031,6.027605056762695,6.149374961853027,10023050.0,-0.0024937482471263372,1.5000058738531301,1.0,60.81083140572561,67.65705324828312,0.0354509347244063,-0.2554770518165359,-0.16372275881124132,-1.0692329613181286,15.030843868176982,0.15221214294433594,0.29477168443631907,0.16933622360229528,-0.5074949648328371,0.8461674120374276,-0.1690793706152709,0.5077518178198615,-0.11076667670326046,15.686291371771924,-58.75480945965722,0.33841559421756595,11,0.06469011306762695,-0.437610387802124,-0.21309757232666016,-0.5936279296875009,-0.08325719833374023,1,-0.024703627813753015,-1.8000125309357897,6.103711128234862,-1.3999949876884865,6.263534069061278,-23.000877192982458,6.240702152252197,-0.024703627813753015
1148,2003-11-19,6.1113219261169425,6.126543045043945,5.943888187408447,6.0123839378356925,15216201.0,0.0037500130203345083,1.823535915674601,-1.6249990210283118,58.27339102339303,68.24710196604158,0.03276833666959966,-0.23648760523159318,-0.1842672443411244,-1.059526134312354,13.716618110488623,0.18265485763549805,0.28605936584213865,0.15792038440704292,-0.4822454797592508,0.7980862485733367,-0.16216254767610394,0.4780033164901898,0.30442428588867276,35.483923125273925,-35.21856303591641,0.32008293208314664,11,0.06849527359008878,-0.46044230461120517,-0.22070813179016024,-0.616459846496582,-0.10608911514282138,2,-0.05032329354385856,1.5000058738531301,6.088490009307861,-1.8000125309357897,6.103711128234862,-1.3999949876884865,6.263534069061278,-0.05032329354385856
1149,2003-11-20,6.1113219261169425,6.225481033325195,6.0732688903808585,6.126543045043945,36079758.0,0.0,-2.3333368141305995,-0.15384504164097135,56.716426982693854,67.73889335629747,0.059285521320995294,-0.20061949710845095,-0.18217802285800744,-1.0242266415924686,13.026105968789848,0.15221214294433683,0.2862502465434913,0.12861952781677122,-0.48200738102323903,0.7392464366567815,-0.17669392660323346,0.4339329822367759,0.29498712539672933,45.833365965722805,-21.006984013558437,0.305313454420005,11,0.06849527359008878,-0.46044230461120517,-0.20929217338561923,-0.5327429771423331,-0.10608911514282138,3,-0.05032329354385856,1.823535915674601,6.1113219261169425,1.5000058738531301,6.088490009307861,-1.8000125309357897,6.103711128234862,-0.05032329354385856
1150,2003-11-21,6.110756874084473,6.168314933776856,5.9956398010253915,6.168314933776856,33939228.0,-9.24598702705115e-05,5.000033137820009,3.7814604805612237,46.75714534355727,65.73716107193817,0.05211892548065755,-0.13762435033491194,-0.18169540067313505,-0.9881285417166872,12.143180418830827,0.17267513275146484,0.296663692122654,0.08394117355346697,-0.41442520891528734,0.5823075560222213,-0.16524201768091018,0.33312436478784413,0.2863037601470948,59.25885159929082,-3.2471111278788527,0.2491831912343773,11,0.0690603256225586,-0.45987725257873535,-0.1763821840286255,-0.47890377044677734,-0.0959310531616202,4,-0.03767662833766139,-2.3333368141305995,6.1113219261169425,1.823535915674601,6.1113219261169425,1.5000058738531301,6.088490009307861,-0.03767662833766139
1151,2003-11-24,6.110756874084473,6.1491289138793945,6.091570854187013,6.120349884033202,26878433.0,0.0,-1.4000000000000519,0.16666666666664867,52.00144123701067,63.813078545417376,0.05814490127434002,-0.06739786398578573,-0.19134816448087477,-0.9546651492774094,10.992777418477171,0.057558059692381924,0.31311719148705297,0.03716413974761945,-0.2594183536488073,0.3337466331440462,-0.11112710695059391,0.18545538644583281,0.2772403112106323,59.25885159929082,-0.49941141867177663,0.14829124669821336,11,0.0690603256225586,-0.45987725257873535,-0.1763821840286255,-0.47890377044677734,-0.0959310531616202,0,-0.026687634498633095,5.000033137820009,6.110756874084473,-2.3333368141305995,6.1113219261169425,1.823535915674601,6.1113219261169425,-0.026687634498633095
1152,2003-11-25,6.091570854187013,6.139535903930664,6.06279182434082,6.110756874084473,38483475.0,-0.0031397125254364333,1.0,2.0000000000000924,56.29439981410187,62.54255797385271,0.06695891394120324,-0.012653818701287456,-0.18542642575776025,-0.9040964545369166,11.136727735481143,0.07674407958984375,0.29124625498324797,-0.005007767677306596,-0.2164877027979486,0.2064721674433354,-0.11074773523762715,0.10073219988301396,0.28754415115035936,52.445461211122954,-6.375063348559884,0.10573996756032092,11,0.08824634552001864,-0.4406912326812753,-0.15909862518310636,-0.4597177505493173,-0.07674503326416016,1,-0.014173362713748583,-1.4000000000000519,6.110756874084473,5.000033137820009,6.110756874084473,-2.3333368141305995,6.1113219261169425,-0.014173362713748583
1153,2003-11-26,6.101163864135742,6.110756874084473,6.005232810974121,6.101163864135742,22105301.0,0.0015748006841511675,10.000099413460582,-0.0,58.81505131900712,60.11698906090262,0.046328231501079564,-0.0021795062704033086,-0.20329339739919483,-0.8803526460712785,11.080446154194487,0.10552406311035156,0.2678037902746606,-0.008225440979003906,-0.18346047909046792,0.1670095971324601,-0.09584296003473636,0.07939207807672854,0.2692466048430511,45.91172004016477,-13.849420890096937,0.08761751905573219,11,0.025379180908203125,-0.4502842426300049,-0.22196590900421143,-0.4693107604980469,-0.08633804321288974,2,-0.01572340217339996,1.0,6.091570854187013,-1.4000000000000519,6.110756874084473,5.000033137820009,6.110756874084473,-0.01572340217339996
1154,2003-11-27,6.101163864135742,6.120349884033202,5.98604679107666,6.081977844238281,18622969.0,0.0,3.666699804486974,100.0,39.86566346680496,55.26116216841181,0.027326888660993198,0.011390715971949739,-0.2090390924294674,-0.8464343516293624,10.88793430829026,0.13430309295654208,0.2247542413298902,-0.0164697408676151,-0.17179654833046776,0.13885706659523755,-0.09413314459904143,0.06119366286381123,0.26071615921164426,63.158087504316306,7.558808498053999,0.07766340373142644,11,-0.0164792537689209,-0.4502842426300049,-0.3056824207305908,-0.4693107604980469,-0.08633804321288974,3,-0.01572340217339996,10.000099413460582,6.101163864135742,1.0,6.091570854187013,-1.4000000000000519,6.110756874084473,-0.01572340217339996
1155,2003-11-28,6.081977844238281,6.101163864135742,6.0148258209228525,6.091570854187013,24148694.0,-0.0031446491726343506,5.000066275640327,-0.5000000000000463,46.31927489613782,52.87262505427024,0.020172122141762117,0.041165447892584695,-0.1942227265799028,-0.7952846138895762,10.636182698509412,0.08633804321288974,0.1852074146293301,-0.041038107872009455,-0.18227829651121574,0.10020208076719683,-0.11165820219161304,0.029581986447594133,0.27154234239032604,58.82377020420575,4.722144522668117,0.07062009431960323,11,0.002706766128540039,-0.43109822273254395,-0.40826642513275146,-0.3892397880554208,-0.0671520233154288,4,-0.012618433547380348,3.666699804486974,6.101163864135742,10.000099413460582,6.101163864135742,1.0,6.091570854187013,-0.012618433547380348
1156,2003-12-01,5.9956398010253915,6.081977844238281,5.97645378112793,6.072384834289551,21278333.0,-0.01419571814038778,1.1999980117505542,8.000099413459749,23.705027256208226,48.74975792654609,0.10009406243109353,0.12036803841051213,-0.11531045937273365,-0.6761882432748934,10.056089283745534,0.10552406311035156,0.11704131552413877,-0.11892833709716744,-0.2695936841094486,0.031737009915113745,-0.19426101060330758,-0.04359566359102729,0.34968774561881233,11.764637084513188,-36.10003480803994,0.07533267350614058,12,0.08904480934142978,-0.3447601795196542,-0.32953882217407315,-0.3029017448425311,0.00959300994872958,0,0.0031999954190342628,5.000066275640327,6.081977844238281,3.666699804486974,6.101163864135742,10.000099413460582,6.101163864135742,0.0031999954190342628
1157,2003-12-02,5.966860771179199,6.0148258209228525,5.918896198272705,6.0148258209228525,28848896.0,-0.004799993128551616,2.9999801173077723,0.6249922334199236,22.089983225226547,44.729379282305366,0.12270984143850683,0.14774192423417354,-0.09223659393505912,-0.6115691845881379,9.551716564804336,0.09592962265014737,0.037550245561116746,-0.1420064449310301,-0.30607173006608424,0.022058840204024044,-0.22403908749855717,-0.059973802363503026,0.3704379882802895,23.809230754664835,-18.05751975024238,0.08203264256752726,12,0.10532784461975098,-0.3159811496734619,-0.3578394651412964,-0.2741227149963388,0.038372039794921875,1,0.008038573645849256,1.1999980117505542,5.9956398010253915,5.000066275640327,6.081977844238281,3.666699804486974,6.101163864135742,0.008038573645849256
1158,2003-12-03,6.081977844238281,6.110756874084473,5.842152118682861,5.918896198272705,35438092.0,0.01929273657852293,1.4347816690619495,-3.400009941345995,34.11079468700251,42.21764236056189,0.003344256759308273,0.040797084559387464,-0.21600973860913442,-0.6892053751103386,9.08974178533,0.26860475540161133,0.007986798894606295,-0.030749607086181463,-0.18799374699620497,0.12649453282384204,-0.10937167704119322,0.04787246286883029,0.23858481277373578,86.20692019341054,44.749320293954476,0.07862206995501161,12,-0.07674431800842285,-0.05437278747558594,-0.6080448627471924,-0.3892397880554208,0.5372090339660653,2,-0.011041148954372582,2.9999801173077723,5.966860771179199,1.1999980117505542,5.9956398010253915,5.000066275640327,6.081977844238281,-0.011041148954372582
1159,2003-12-04,6.06279182434082,6.129942893981934,6.034012794494629,6.101163864135742,24669026.0,-0.003154569186015199,1.0,-0.23529342966664424,29.75679514686624,40.328714560929555,0.016675997167659773,0.06993647585113827,-0.19803000118661096,-0.630446733487549,9.024570115454143,0.09593009948730469,-0.007774696353884281,-0.05397815704345721,-0.20088224761115292,0.0929259335242385,-0.12743020232730462,0.019473888240390202,0.22906620037144698,76.66670532739283,35.213602541607955,0.07345204528384777,12,-0.06715130805969238,-0.0009391307830810547,-0.5698323249816895,-0.3700537681579599,0.5755810737609872,3,-0.007911537260011925,1.4347816690619495,6.081977844238281,2.9999801173077723,5.966860771179199,1.1999980117505542,5.9956398010253915,-0.007911537260011925
1160,2003-12-05,6.072384834289551,6.110756874084473,5.97645378112793,6.072384834289551,25079887.0,0.0015822759920960383,2.5000248533651455,-0.0,45.46779107245359,39.60275343153432,0.001192953418664544,0.053422466555992365,-0.19819261791405918,-0.6012247829094859,8.689702912743744,0.13430309295654297,-0.02151105580763968,-0.03825249671936071,-0.1815966548752561,0.1050916614365347,-0.10992457579730885,0.03341958235858744,0.1924908360609523,80.00003313776529,32.21638537169858,0.07167207907794784,12,-0.08154082298278809,0.04654717445373535,-0.5908412933349609,-0.37964677810669034,0.47005796432495206,4,-0.009478815150461783,1.0,6.06279182434082,1.4347816690619495,6.081977844238281,2.9999801173077723,5.966860771179199,-0.009478815150461783
1161,2003-12-08,5.98604679107666,6.081977844238281,5.880524158477782,6.072384834289551,34740914.0,-0.014218144200175975,2.818156348847735,-100.0,37.70818767586162,37.53761874950762,0.07596952621502329,0.1369136303284506,-0.10617721693638238,-0.4766658454660728,8.519300086930851,0.20145368576049894,-0.03586775169312251,-0.11832678318023682,-0.2721130274935284,0.03545946113305476,-0.1952199053368826,-0.04143366102359103,0.2534654661737843,49.99975146676034,-1.767822442338975,0.07689312215664573,12,7.152557373046875e-07,0.14290237426757812,-0.5064059495925903,-0.2933087348937997,0.8345942497253427,0,0.0048076854142022896,2.5000248533651455,6.072384834289551,1.0,6.06279182434082,1.4347816690619495,6.081977844238281,0.0048076854142022896
1162,2003-12-09,5.97645378112793,6.0436058044433585,5.928489208221436,6.0148258209228525,14683721.0,-0.0016025618047340595,1.3999622236360818,0.4444395351919866,33.28665113745011,34.70112984044573,0.07545033907172449,0.13564644312956453,-0.08501285312937146,-0.4290057852644349,8.2264290580696,0.11511659622192205,-0.03944708350670734,-0.11661002635955775,-0.2732091910042298,0.0399891382851143,-0.19490960868189333,-0.03831044403722217,0.23921686780845963,46.666423656387884,-6.865112238375595,0.0782995823223359,12,0.009593725204467773,0.1524953842163086,-0.45114922523498624,-0.28371572494506925,1.2087221145629883,1,0.004815402394153567,2.818156348847735,5.98604679107666,2.5000248533651455,6.072384834289551,1.0,6.06279182434082,0.004815402394153567
1163,2003-12-10,5.717442989349365,5.957268238067628,5.659884929656982,5.957268238067628,27668901.0,-0.0433385417614125,1.479999999999989,6.249999999999878,20.27262022324392,32.52412503560562,0.30654240931935917,0.3757056322174641,0.17862720657764886,-0.13329065200850643,8.327747985673268,0.31656885147094727,-0.05569268849143949,-0.35136051177978533,-0.5732170216030461,-0.12950400195652456,-0.4622887666914153,-0.2404322568681554,0.4758165477718128,12.24488553768933,-40.51468284278337,0.1109282549116302,12,0.17747092247009277,0.3203725814819336,-0.1921384334564218,-0.024704933166504794,1.7938952445983887,2,0.050335407307227964,1.3999622236360818,5.97645378112793,2.818156348847735,5.98604679107666,2.5000248533651455,6.072384834289551,0.050335407307227964
1164,2003-12-11,6.005232810974121,6.005232810974121,5.727035999298097,5.755815029144287,19486684.0,0.050335407307227964,1.2307696719540637,-1.0399980117307845,44.44440539321961,32.31580620194804,0.004150157606858329,0.07311941092248375,-0.09692282462129498,-0.3816008936292228,7.679778554941241,0.28778982162475586,-0.0684983761960023,-0.051797223091125666,-0.25980343396592076,0.15620898778366943,-0.15580032852852277,0.05220588234627144,0.14535675754992106,76.59555791515388,23.6395042631339,0.10400310543739755,12,-0.11031889915466309,0.032582759857177734,-0.47992825508117765,-0.31249475479126065,1.3622102737426767,3,0.10223651381313137,1.479999999999989,5.717442989349365,1.3999622236360818,5.97645378112793,2.818156348847735,5.98604679107666,0.10223651381313137
1165,2003-12-12,6.005232810974121,6.005232810974121,5.918896198272705,6.005232810974121,18790401.0,0.0,1.0,0.0,44.44440539321961,34.62018155050486,-0.008807126535092635,0.05562800463465756,-0.09424469771294675,-0.3412344371991125,7.077942223904271,0.08633661270141602,-0.08513730344895976,-0.03888216018676793,-0.2236832377216036,0.14591891734806772,-0.13128269895418576,0.053518378580649895,0.10610038644055653,81.8179764187019,28.433994008074322,0.09240053876741776,12,-0.11031889915466309,0.032582759857177734,-0.47992825508117765,-0.31249475479126065,1.1991291046142578,4,0.10543139742570329,1.2307696719540637,6.005232810974121,1.479999999999989,5.717442989349365,1.3999622236360818,5.97645378112793,0.10543139742570329
1166,2003-12-15,5.9956398010253915,6.0436058044433585,5.966860771179199,6.034012794494629,19790115.0,-0.0015974418062858486,1.6666556209096695,-100.0,44.8979188138578,37.15439661590833,0.0008782397005475673,0.05977410172003417,-0.08202981529430087,-0.29347286213224866,6.983901467921588,0.07674503326415927,-0.08986861749920294,-0.04307160377502317,-0.22685265274884614,0.1407094451987998,-0.1349621282619351,0.04881892071188876,0.0795775349686707,87.49976699999173,32.592684160438736,0.09189052448691154,12,-0.1007258892059335,0.042175769805907315,-0.44750332832336603,-0.3029017448425311,1.1319770812988272,0,0.09120010803444112,1.0,6.005232810974121,1.2307696719540637,6.005232810974121,1.479999999999989,5.717442989349365,0.09120010803444112
1167,2003-12-16,5.938082218170166,5.98604679107666,5.870931148529053,5.957268238067628,14227285.0,-0.009599906726448393,2.0000248536739944,0.4999875736262991,41.74756063367785,38.00292616553892,0.06026141464446333,0.11118633696457003,-0.019520912649523936,-0.20073190628835746,7.3783000252817255,0.12470865249633878,-0.09951465246324265,-0.09310879707336461,-0.2805855043269263,0.09436791018019708,-0.1868471507001459,0.0006295565534166769,0.10552358627319247,72.49990990666348,15.775236161080173,0.09373835362678089,12,-0.04316830635070801,0.09973335266113281,-0.20158302783966064,-0.24534416198730558,1.1799416542053214,1,0.14862691188937416,1.6666556209096695,5.9956398010253915,1.0,6.005232810974121,1.2307696719540637,6.005232810974121,0.14862691188937416
1168,2003-12-17,5.80378007888794,5.966860771179199,5.784594058990479,5.966860771179199,15916083.0,-0.022617089886574737,1.2352948056314856,8.499975146634414,36.752132394769525,38.7801858597504,0.1686908540573464,0.23322440260886168,0.11680192225283381,-0.038232230209542806,8.324284672793565,0.18226671218871981,-0.09565357689926657,-0.21203384399413938,-0.42104976964243157,-0.0030179183458471925,-0.3165418068182859,-0.10752588116999284,0.23982572555541815,24.242387726975036,-30.36030927612838,0.10450796282414622,12,0.0815408229827872,0.2340354919433585,-0.03874111175537198,-0.1110420227050799,1.295057773590087,2,0.2380165681721811,2.0000248536739944,5.938082218170166,1.6666556209096695,5.9956398010253915,1.0,6.005232810974121,0.2380165681721811
1169,2003-12-18,5.80378007888794,5.880524158477782,5.736629009246826,5.784594058990479,14941197.0,0.0,-1.499999999999946,-0.11764740281574895,37.39129908587283,37.88279786124143,0.1431388285245916,0.22029756319229765,0.11248517011946202,-0.018619377215213895,8.967264542981408,0.14389514923095614,-0.08803068762142008,-0.19665675163268936,-0.4207919760921488,0.027478472826770073,-0.3087243638624191,-0.08458913940295965,0.20912805557250813,21.874966020842972,-30.863901205255406,0.11206761222972955,12,0.0671513080596915,0.2340354919433585,-0.006396293640137607,-0.1110420227050799,1.3430228233337393,3,0.29421482755201134,1.2352948056314856,5.80378007888794,2.0000248536739944,5.938082218170166,1.6666556209096695,5.9956398010253915,0.29421482755201134
1170,2003-12-19,5.880524158477782,5.918896198272705,5.8229660987854,5.842152118682861,18115012.0,0.013223119854077314,-1.5,1.9999999999999538,44.73686620131295,38.66376214184713,0.04058521515081903,0.1321985312177203,0.0334538599920462,-0.08263945442914178,9.917588014017282,0.11511611938476474,-0.092555137105224,-0.10840103626251274,-0.33232866848438203,0.11552659595935655,-0.22036485237344738,0.003562779848421904,0.10414211959838848,46.87492718751975,-10.59056835017892,0.11196381611093444,12,-0.028778791427611417,0.10401725769043058,0.021505713462830478,-0.18778610229492188,1.0552330017089853,4,0.25285482827162054,-1.499999999999946,5.80378007888794,1.2352948056314856,5.80378007888794,2.0000248536739944,5.938082218170166,0.25285482827162054
1171,2003-12-22,5.9476752281188965,6.005232810974121,5.880524158477782,5.890117168426514,17065321.0,0.011419231998954338,-2.2499875733173753,1.5000000000000346,49.15256379203218,40.42664132568958,-0.036410185295090436,0.0550244899617649,-0.03451524309677545,-0.1320506300651747,10.696720524375877,0.12470865249633878,-0.09241328475785249,-0.03309588432311994,-0.25011436364118556,0.18392259499494568,-0.14160512398215275,0.07541335533591287,-0.28779029846191406,78.57156805484793,16.152775595261133,0.10850923965903266,12,-0.09592986106872559,-0.004992246627807617,-0.04564535617828369,-0.25493717193603604,1.1895346641540527,0,0.21129040158888124,-1.5,5.880524158477782,-1.499999999999946,5.80378007888794,1.2352948056314856,5.80378007888794,0.21129040158888124
1172,2003-12-23,6.005232810974121,6.005232810974121,5.957268238067628,5.966860771179199,12074996.0,0.009677324441507595,1.4999751466348081,0.6666666666666666,46.42852387744795,43.332852842823364,-0.09996895785848636,-0.009837334087403171,-0.09027609703951356,-0.17451304061759032,11.663237504204691,0.05755758285522461,-0.10309320887635565,0.028778600692748846,-0.18231375912574865,0.23987096051124634,-0.0767675792164999,0.1343247806019976,-0.33844092369079615,100.0,38.9135045333267,0.10554617990924887,12,-0.11991190910339355,-0.06254982948303223,-0.1032029390335083,-0.31249475479126065,1.1703500747680673,1,0.18690100894989836,-2.2499875733173753,5.9476752281188965,-1.5,5.880524158477782,-1.499999999999946,5.80378007888794,0.18690100894989836
1173,2003-12-24,6.005232810974121,6.005232810974121,6.005232810974121,6.005232810974121,0.0,0.0,1.0,0.0,47.272679619951035,43.64710553468241,-0.06129915126041485,-0.018332668944673003,-0.0872155727054107,-0.1604798084923127,12.752329560205803,0.0,-0.10365312668501492,0.03357515335082972,-0.16980444895951852,0.23695475566117796,-0.06811464780434484,0.1352649545060043,-0.3316721052169802,100.0,39.195408190538856,0.10168980115517427,12,-0.11511540412902832,-0.06254982948303223,-0.1032029390335083,-0.31249475479126065,0.9784893989562988,2,0.1853035671436123,1.4999751466348081,6.005232810974121,-2.2499875733173753,5.9476752281188965,-1.5,5.880524158477782,0.1853035671436123
1174,2003-12-25,6.005232810974121,6.005232810974121,6.005232810974121,6.005232810974121,0.0,0.0,1.0,0.0,46.788942294537726,43.907609634828866,-0.06850297043120523,-0.027287102253863438,-0.08360124975845551,-0.14764083554012686,13.803038075735552,0.0,-0.10168519094442363,0.03837170600891149,-0.1564943978566875,0.23323780987451048,-0.05906134592388845,0.13580475794171143,-0.3250386631126405,100.0,39.904078472047814,0.09743305193279957,12,-0.11511540412902832,-0.06254982948303223,-0.08988440036773682,-0.31249475479126065,0.920931339263916,3,0.18210868353104037,1.0,6.005232810974121,1.4999751466348081,6.005232810974121,-2.2499875733173753,5.9476752281188965,0.18210868353104037
1175,2003-12-26,6.005232810974121,6.005232810974121,6.005232810974121,6.005232810974121,0.0,0.0,1.0,0.0,51.00000198827316,44.58561887643057,-0.0765533757223329,-0.03513271747975644,-0.08064846083456434,-0.13479304154042815,14.910528185046317,0.0,-0.06273430253019985,0.04220895767211896,-0.14602204638769578,0.2304399617319337,-0.05190654435778885,0.13632445970202678,-0.3185378898503881,100.0,37.03134012531735,0.09411550202990758,12,-0.13430190086364746,-0.09113287925720215,-0.08988440036773682,-0.31249475479126065,0.9305243492126465,4,0.1900958925624705,1.0,6.005232810974121,1.0,6.005232810974121,1.4999751466348081,6.005232810974121,0.1900958925624705
1176,2003-12-29,6.0148258209228525,6.0436058044433585,5.98604679107666,6.005232810974121,13484438.0,0.0015974418062860707,-1.400039765384196,100.0,52.00000397654638,45.72477924786041,-0.09290901875953317,-0.045550034528514693,-0.08245466800942225,-0.12697732915415028,15.754299919683307,0.05755901336669833,-0.061442923570735886,0.050842666625977806,-0.13828166750372173,0.23996700075567734,-0.04371950043887196,0.14540483369082757,-0.32176014200211167,66.66574617674648,1.5674244220205793,0.09456216706484963,12,-0.12470841407775968,-0.11031889915466397,-0.09947741031646817,-0.322087764739992,0.7770361900329581,0,0.1531102257459247,1.0,6.005232810974121,1.0,6.005232810974121,1.0,6.005232810974121,0.1531102257459247
1177,2003-12-30,6.0148258209228525,6.05319881439209,5.98604679107666,6.05319881439209,7867468.0,0.0,2.499962720878793,-4.00009941346012,71.2328860399385,49.555974097323634,-0.09038284393496543,-0.04402979802945772,-0.06812820811085274,-0.1099994685125969,16.307626704470373,0.06715202331542969,-0.06036467009596613,0.04844441413879519,-0.14204510988915775,0.23893393816674813,-0.04680034787518128,0.14368917615277166,-0.3077385369812067,42.85653421194781,-27.732431049196116,0.09524476201397665,12,-0.11991190910339444,-0.11511540412902921,-0.09947741031646817,-0.322087764739992,0.7674431800842276,1,0.18660292164169268,-1.400039765384196,6.0148258209228525,1.0,6.005232810974121,1.0,6.005232810974121,0.18660292164169268
1178,2003-12-31,6.0148258209228525,6.0148258209228525,6.0148258209228525,6.0148258209228525,0.0,0.0,1.0,-0.0,51.162793385984166,51.086140130669335,-0.0640313258800349,-0.051983845946383944,-0.05056216888586906,-0.09467204071938351,17.467271186022803,0.0,-0.0593698273710066,0.05180201530456596,-0.13237100650873845,0.23597503711787038,-0.040284495602086245,0.14388852621121817,-0.28697184515417984,42.85653421194781,-25.85842564395498,0.09208651090665235,12,-0.07674336433410733,-0.11991190910339444,-0.09947741031646817,-0.322087764739992,0.7674431800842276,2,0.19298265641900847,2.499962720878793,6.0148258209228525,-1.400039765384196,6.0148258209228525,1.0,6.005232810974121,0.19298265641900847
1179,2004-01-01,6.0148258209228525,6.0148258209228525,6.0148258209228525,6.0148258209228525,0.0,0.0,1.0,0.0,51.162793385984166,51.80013204007725,-0.03458300196335351,-0.058775013710346435,-0.03582351104476178,-0.07858140737100783,18.80167405094309,0.0,-0.04972448697472309,0.05420031547546511,-0.12570219536618055,0.23410282631711077,-0.03575093994535816,0.14415157089628838,-0.26745115483677484,42.85653421194781,-23.201264562103795,0.08995125542082293,1,-0.04796433448791593,-0.11991190910339444,-0.12611448764801114,-0.322087764739992,0.9976749420165998,3,0.16108469602514774,1.0,6.0148258209228525,2.499962720878793,6.0148258209228525,-1.400039765384196,6.0148258209228525,0.16108469602514774
1180,2004-01-02,6.0148258209228525,6.0148258209228525,6.0148258209228525,6.0148258209228525,0.0,0.0,1.0,0.0,52.38095801664943,52.15884250947917,-0.015118778168262459,-0.06672954801193764,-0.011212308827155404,-0.06415021417768596,19.875617831516752,0.0,-0.020257864847738283,0.05707826614380007,-0.11704523104456932,0.23120176333216946,-0.02998348245038507,0.1441400147379852,-0.24910170593841396,42.85653421194781,-19.64262034096344,0.08706174859418486,1,-0.009592294692994052,-0.11991190910339444,-0.14704370498657315,-0.322087764739992,1.0168609619140616,4,0.15151533169008014,1.0,6.0148258209228525,1.0,6.0148258209228525,2.499962720878793,6.0148258209228525,0.15151533169008014
1181,2004-01-05,6.0148258209228525,6.05319881439209,5.9956398010253915,6.0436058044433585,15848110.0,0.0,1.3999920470812417,-100.0,61.11105741549515,53.79023512481775,-0.005131371677738805,-0.06794660552504528,0.015623786432549913,-0.05625610356484234,20.347902299769206,0.05755901336669833,0.010444758533110665,0.05563931465148997,-0.11993845840545614,0.23121708770843608,-0.03214957187698353,0.14342820117996347,-0.23185322397395502,42.85653421194781,-17.61843267717962,0.08778888652847307,1,0.004796981811522549,-0.11991190910339444,-0.14704370498657315,-0.36394619941711515,1.0360469818115225,0,0.1531102257459247,1.0,6.0148258209228525,1.0,6.0148258209228525,1.0,6.0148258209228525,0.1531102257459247
1182,2004-01-06,6.005232810974121,6.0244197845458975,5.966860771179199,6.0148258209228525,10000617.0,-0.0015948940558447866,2.999801186255528,0.3333222877593463,95.65216451666545,59.1657334466749,0.004985965845663465,-0.05911800621191077,0.03777369764136829,-0.04725100966489926,20.92783189801567,0.05755901336669833,0.027067709178947297,0.044607353210449396,-0.1320347620086597,0.2212494684295585,-0.0437137043991056,0.1329284108200044,-0.20604664097863257,44.443953519197635,-19.762639990966946,0.08832105760955464,1,0.0047969818115234375,-0.11031889915466309,-0.1374506950378418,-0.3543531894683838,1.0936050415039062,1,0.13099062513349735,1.3999920470812417,6.0148258209228525,1.0,6.0148258209228525,1.0,6.0148258209228525,0.13099062513349735
1183,2004-01-07,6.005232810974121,6.0148258209228525,5.899710178375244,6.005232810974121,12115225.0,0.0,10.99995029326869,-0.0,95.65216451666545,64.59498036024465,0.005571911908623939,-0.03842195452130692,0.043719687652971295,-0.04249802315305118,20.46193614418335,0.11511564254760831,0.033798879317725294,0.03021786212921107,-0.10505770774514644,0.16549343200356859,-0.03741992280796769,0.09785564706638983,-0.19080588231483642,68.74947575095763,-0.7782499823100295,0.06763778493717883,1,-0.0287783145904541,-0.11031889915466309,-0.14369869232177734,-0.3543531894683838,1.0840120315551767,2,0.12939318332721128,2.999801186255528,6.005232810974121,1.3999920470812417,6.0148258209228525,1.0,6.0148258209228525,0.12939318332721128
1184,2004-01-08,6.619186878204347,6.619186878204347,6.0436058044433585,6.0436058044433585,56735456.0,0.10223651381313137,1.0,100.0,98.73417880809691,69.8987777846695,-0.5723196912477437,-0.6366638566972282,-0.5599758103609007,-0.6485668134031473,20.58824261457174,0.6139540672302255,0.05610936082404372,0.6134742259979253,0.2948852630865444,0.9320631889093063,0.45417974454223486,0.7727687074536158,-0.7904336364010938,100.0,26.466437202533058,0.1592944814556904,1,-0.35973834991455167,-0.47965097427368253,-0.6027675867080697,-0.9683072566986093,0.4604649543762198,3,0.02463778796452032,10.99995029326869,6.005232810974121,2.999801186255528,6.005232810974121,1.3999920470812417,6.0148258209228525,0.02463778796452032
1185,2004-01-09,6.6383728981018075,6.753489017486572,6.475292205810548,6.619186878204347,27291014.0,0.0028985463396775657,1.2307654071746017,0.03333330571850594,98.64865046408548,75.08196072772941,-0.5500987331369886,-0.6387327161866612,-0.5696955591037636,-0.6640506497696874,20.898853843444375,0.2781968116760245,0.08024325805649024,0.6010032415390025,0.17492310511421394,1.0270833779637911,0.38796317332660823,0.8140433097513968,-0.7463849653864676,86.51686899331148,13.057927869318831,0.21304006821239432,1,-0.3117733001708993,-0.4316859245300302,-0.6096262931823739,-0.9874932765960702,0.402906894683837,4,0.056358368320138075,1.0,6.619186878204347,10.99995029326869,6.005232810974121,2.999801186255528,6.005232810974121,0.056358368320138075
1186,2004-01-12,6.542442798614503,6.686337947845459,6.475292205810548,6.657558917999268,10393160.0,-0.014450845253772271,1.4444389214744018,-5.999999999999954,85.89746285862853,76.7113581520283,-0.41510858481135937,-0.5267435124321258,-0.47135248441272104,-0.5614145421577623,21.496425315533095,0.21104574203491122,0.10532348187809415,0.47773299217224174,-0.0036560429039536047,0.9591220272484371,0.2370384746341445,0.718427509710339,-0.5643047574220397,75.28092648773763,4.9653013037728755,0.24069451753809765,1,-0.21584320068359464,-0.3357558250427255,-0.4875547885894784,-0.8915631771087655,0.6331400871276855,0,0.07478001707955606,1.2307654071746017,6.6383728981018075,1.0,6.619186878204347,10.99995029326869,6.005232810974121,0.07478001707955606
1187,2004-01-13,6.820641040802003,7.022093772888184,6.5712218284606925,6.609593868255615,27693865.0,0.04252207481988446,-2.133326263955105,-1.8333416177884037,89.71965004684958,80.9954533365689,-0.6336123648682497,-0.7751762167573881,-0.7411564553658776,-0.8298842665914687,22.045937953464733,0.47965097427368075,0.13491993631289212,0.71180329322815,0.12831195998014255,1.2952946264761573,0.42005762660414625,1.0035489598521536,-0.7649679019801292,82.05134741179091,14.850695460766914,0.29174566662400375,1,-0.359739065170289,-0.47965168952941983,-0.763142704963685,-1.1697614192962655,0.09593009948730469,1,0.0337551500738853,1.4444389214744018,6.542442798614503,1.2307654071746017,6.6383728981018075,1.0,6.619186878204347,0.0337551500738853
1188,2004-01-14,7.185175895690918,7.329071044921875,6.906978130340576,6.9549431800842285,34095929.0,0.05344583488681165,-1.5882344341408716,1.090906420724897,92.41380870695572,85.57889948334352,-0.9104142444706795,-1.0866259476363682,-1.0904345389416692,-1.1800416915714989,22.49342531243043,0.5084300041198722,0.17581154595873372,1.0072683572769163,0.2692445303020161,1.7452921842518165,0.6382564437894667,1.376280270764366,-1.013532280781087,88.80598675874022,24.6903509997412,0.36901191348744994,1,-0.5707852840423584,-0.6906979084014893,-1.1276775598526,-1.5342962741851807,0.44127893447875977,2,-0.012016134951500557,-2.133326263955105,6.820641040802003,1.4444389214744018,6.542442798614503,1.2307654071746017,6.6383728981018075,-0.012016134951500557
1189,2004-01-15,7.511338233947754,7.511338233947754,6.945350170135497,7.1947689056396475,35132119.0,0.04539378617751599,2.57576058828669,1.374997152224479,93.85475884222939,90.18709957507461,-1.1197230353098035,-1.347384238502153,-1.3964994559114956,-1.5021790344280586,22.882543644538973,0.5659880638122567,0.21423094895653083,1.248052787780762,0.3213149466023282,2.1747906289591956,0.7846838671915446,1.7114217083699792,-1.1776547788362368,100.0,38.753642100828,0.463368920589217,1,-0.8058140277862549,-0.8921511173248291,-1.5449734926223755,-1.8604586124420166,-0.07674407958984375,3,-0.05619416650827813,-1.5882344341408716,7.185175895690918,-2.133326263955105,6.820641040802003,1.4444389214744018,6.542442798614503,-0.05619416650827813
1190,2004-01-16,7.367443084716798,7.578489780426025,7.242733955383301,7.377036094665527,37890469.0,-0.019157058935332816,-1.592596274572614,-0.030303030303027414,86.52851822663143,93.01126188742309,-0.8535404691383679,-1.1450906112605814,-1.24063438628768,-1.3515306947638654,23.62605769561264,0.3357558250427246,0.2736648218641573,1.029811692237855,-0.0004275101905255596,2.0600508946662357,0.5146920910236652,1.544931293452045,-0.8453348649914831,80.86954680055489,19.469773413325655,0.5151196012141902,1,-0.628343105316163,-0.709883689880372,-1.4010783433914193,-1.7165634632110605,0.1630821228027335,4,-0.039062568767342376,2.57576058828669,7.511338233947754,-1.5882344341408716,7.185175895690918,-2.133326263955105,6.820641040802003,-0.039062568767342376
1191,2004-01-19,7.204361915588379,7.559304237365723,7.079651832580566,7.530525207519531,25205303.0,-0.022135382282995608,1.5000037279955065,34.00009941346373,79.52383860389611,91.21922567489317,-0.5632059170005776,-0.9307546502137338,-1.0645326932870907,-1.185006486059315,24.679325360050107,0.47965240478515625,0.3364086394036905,0.8038961887359619,-0.2781884256800451,1.885980803151969,0.26285388152795797,1.3449384959439659,-0.4921050149369366,62.857165850688865,-0.8515118490698583,0.5410423072080036,1,-0.46526193618774414,-0.5468025207519531,-1.2379971742630005,-1.5534822940826416,0.1247091293334961,0,-0.02263658110371536,-1.592596274572614,7.367443084716798,2.57576058828669,7.511338233947754,-1.5882344341408716,7.185175895690918,-0.02263658110371536
1192,2004-01-20,7.127616882324219,7.338664054870605,7.050872802734375,7.22354793548584,13142942.0,-0.01065257883534465,-1.3076911312061412,0.29411971100006723,76.60550165856004,89.10292980177036,-0.34699819865527104,-0.8069866825135819,-0.9783346639044517,-1.1035284471108557,25.727437069955194,0.2877912521362296,0.404280163210168,0.6710319519042969,-0.4407576183518831,1.7828215221604768,0.11513716677620689,1.2269267370323869,-0.2594380633133513,32.85702518423418,-32.105899641515784,0.55589478512809,1,-0.31656908988952637,-0.47005748748779297,-1.1612521409988403,-1.4767372608184814,0.17267513275146484,1,0.006729598996394026,1.5000037279955065,7.204361915588379,-1.592596274572614,7.367443084716798,2.57576058828669,7.511338233947754,0.006729598996394026
1193,2004-01-21,7.118023872375487,7.261919975280763,6.98372220993042,7.108430862426758,17292212.0,-0.001345893039301993,-1.148159739609421,-0.09999900587526786,76.25570548248345,86.60532165447998,-0.18210622212034622,-0.7481075055368143,-0.9592052291487585,-1.0911544821386725,26.68706465603493,0.2781977653503427,0.47648525189944735,0.6057993888854973,-0.5221450639657306,1.7337438417367252,0.04182716245988338,1.1697716153111113,0.460465908050538,27.27261087973245,-38.8141630227627,0.563972226425614,1,-0.09113287925720126,-0.4604644775390616,-1.151659131050109,-1.46714425086975,0.460465908050538,2,-0.02830177809152945,-1.3076911312061412,7.127616882324219,1.5000037279955065,7.204361915588379,-1.592596274572614,7.367443084716798,-0.02830177809152945
1194,2004-01-22,7.098837852478027,7.290699005126952,7.050872802734375,7.14680290222168,14304672.0,-0.00269541381729832,-2.333346588461399,-5.000000000000463,75.56560984200482,84.04053936313768,-0.09803610085319114,-0.6775277233329176,-0.9317358580144024,-1.0685417189602209,27.72436701741977,0.23982620239257724,0.5499765852953944,0.5319331169128416,-0.5985539565712719,1.662420190396955,-0.03331041982921512,1.0971766536548984,0.4677565765380862,19.354727503331148,-47.61867772878118,0.5652435367420567,1,-0.07194685935974121,-0.44127845764160156,-1.1372696161270142,-1.44795823097229,0.2781982421875,3,0.07432441600387762,-1.148159739609421,7.118023872375487,-1.3076911312061412,7.127616882324219,1.5000037279955065,7.204361915588379,0.07432441600387762
1195,2004-01-23,7.14680290222168,7.1947689056396475,7.070058822631836,7.1563968658447275,11275404.0,0.0067567467718550045,1.8888790703839915,0.20001988269213503,76.10619274388583,82.95262046149958,-0.0740869231394532,-0.669931901917673,-0.9714254672265747,-1.1116726478037684,28.81772648735726,0.12471008300781161,0.6342332244017914,0.5228196620941166,-0.6035300339922571,1.6491693581804903,-0.04035518594907028,1.0859945101373034,0.40813408241271976,28.333180071295843,-39.96864125852804,0.5631748480431866,1,-0.07194709777832031,-0.4460749626159668,-1.1924294233322144,-1.4959232807159424,0.4700589179992676,4,0.040268530708572836,-2.333346588461399,7.098837852478027,-1.148159739609421,7.118023872375487,-1.3076911312061412,7.127616882324219,0.040268530708572836
1196,2004-01-26,6.935757160186768,7.0604658126831055,6.906978130340576,6.99331521987915,15748686.0,-0.02953009127610129,-1.666658382211618,5.9994035785282716,69.63565018022186,80.72106492076318,0.22195906240976004,-0.4072338545184149,-0.7492336736084146,-0.8980646028330455,29.94364362866141,0.23982477188110352,0.6406109028461575,0.2657273530960085,-0.830666426449687,1.362121132641704,-0.28246953667683883,0.8139242428688558,0.6077555289535521,6.666659302714771,-61.982272209741986,0.5481968897728476,1,0.3069767951965332,-0.20625019073486328,-1.0176137685775757,-1.2848775386810303,0.7386627197265625,0,0.08575387424849623,1.8888790703839915,7.14680290222168,-2.333346588461399,7.098837852478027,-1.148159739609421,7.118023872375487,0.08575387424849623
1197,2004-01-27,7.137209892272949,7.185175895690918,7.002908229827881,7.031686782836914,12600595.0,0.029045528474177074,-1.2353130372744179,-1.8333333333333333,72.01493796866625,78.4545237276199,0.0783760954918229,-0.5484060907723745,-0.9364789510944584,-1.0951499826876203,31.34741808299774,0.2494187355041504,0.65657237206816,0.41106088161468524,-0.6587009647295146,1.480822727958885,-0.12382004155741466,0.9459418047867851,0.38084141451538045,59.99980117332605,-8.279650891096708,0.5348809231720999,1,0.10552406311035156,-0.39810991287231445,-1.2399957180023193,-1.486330270767212,0.4988379478454581,1,0.026881814538849857,-1.666658382211618,6.935757160186768,1.8888790703839915,7.14680290222168,-2.333346588461399,7.098837852478027,0.026881814538849857
1198,2004-01-28,7.175582885742188,7.271512985229492,7.127616882324219,7.175582885742188,13655060.0,0.005376469803807238,-1.9999602354063386,0.0,63.942326879192954,75.13092017617141,0.04302362435352691,-0.5221291470183109,-0.9606417190227923,-1.1249995046350776,32.91359295657624,0.14389610290527344,0.6948163205786537,0.3913960218429571,-0.6411783508714866,1.4239703945574007,-0.12489116451426518,0.9076832082001793,0.3180254939882312,70.00003728000178,5.496196004180604,0.5162871863572219,1,0.0671510696411124,-0.4364829063415536,-1.2615809440612802,-1.524703264236451,0.5084300041198722,2,0.01737965142612885,-1.2353130372744179,7.137209892272949,-1.666658382211618,6.935757160186768,1.8888790703839915,7.14680290222168,0.01737965142612885
1199,2004-01-29,6.98372220993042,7.22354793548584,6.964536190032959,7.22354793548584,9314712.0,-0.02673799172370983,1.1599996818775586,-100.0,57.96461325355631,71.95715295694085,0.17005432774096096,-0.2676836891617702,-0.756507271418287,-0.9257660161606935,34.23343182743321,0.25901174545288086,0.6942146766773156,0.1510905265808109,-0.8184950220316329,1.1206760751932547,-0.3337022477254106,0.6358833008870324,0.4864209598244056,21.05260404062866,-38.986836307113286,0.48479277430622175,1,0.2494189739227295,-0.24462223052978516,-1.067322015762329,-1.3328425884246826,0.6427326202392578,3,0.08516483797850416,-1.9999602354063386,7.175582885742188,-1.2353130372744179,7.137209892272949,-1.666658382211618,6.935757160186768,0.08516483797850416
1200,2004-01-30,6.926164150238037,7.137209892272949,6.887792110443115,7.0412797927856445,12558237.0,-0.008241745298880665,-1.6000014912056149,0.4799970573674175,59.009019296485,69.67772858945072,0.1770532712865993,-0.1458263593267226,-0.6870729949266892,-0.8621886726984815,35.48021385769765,0.24941778182983398,0.6420293308346885,0.04796555042266881,-0.8421996220197245,0.9381307228650622,-0.3971170357985274,0.49304813664386504,0.5214524179402185,9.99998757333287,-46.124070544989195,0.4450825862211965,1,0.18706393241882324,-0.18706417083740234,-1.0097639560699463,-1.2752845287322998,0.5563950538635245,4,0.06509691867640677,1.1599996818775586,6.98372220993042,-1.9999602354063386,7.175582885742188,-1.2353130372744179,7.137209892272949,0.06509691867640677
1201,2004-02-02,6.935757160186768,7.022093772888184,6.897385120391847,6.99331521987915,7532582.0,0.0013850393580985276,1.1666763319442794,0.5000020711223412,53.092780335422695,67.065203997991,0.14008301272918544,-0.08736734146134228,-0.6844334545991622,-0.8703847645269231,37.185832305900014,0.124708652496337,0.5406046089958467,0.011511993408203303,-0.780469714055605,0.8034937008720116,-0.3844788603237008,0.4075028471401074,0.4782699405273796,12.499984466666087,-38.67785848232264,0.395990853731904,2,0.1534883975982666,-0.1966571807861328,-1.0432417392730713,-1.2848775386810303,0.28779077529907227,0,0.09820191859425464,-1.6000014912056149,6.926164150238037,1.1599996818775586,6.98372220993042,-1.9999602354063386,7.175582885742188,0.09820191859425464
1202,2004-02-03,6.7918620109558105,6.9549431800842285,6.7918620109558105,6.9549431800842285,11345710.0,-0.020746855160523214,1.0,2.8333333333333335,38.011691826680064,62.81586914734619,0.25852992084035176,0.12488463689284934,-0.5291071032146579,-0.7274950162331786,38.549056446061556,0.16308116912841797,0.4493610085147477,-0.17171461582183856,-0.8399989365713498,0.4965697049276727,-0.5058567761965937,0.16242754455291664,0.5905909903420747,0.0,-44.50065051189509,0.3341421603747554,2,0.2494184970855713,-0.05276203155517578,-0.8945498466491699,-1.1409823894500732,0.41249990463256836,1,0.129943433411027,1.1666763319442794,6.935757160186768,-1.6000014912056149,6.926164150238037,1.1599996818775586,6.98372220993042,0.129943433411027
1203,2004-02-04,6.78226900100708,6.906978130340576,6.6959309577941895,6.763082027435303,11263670.0,-0.0014124270977908804,-1.7499953400229893,-0.11765290667415192,22.46377986137604,56.915665816165216,0.2408113976673798,0.20625061873507988,-0.5082679347986137,-0.7164214956974462,39.29577777836483,0.21104717254638672,0.37476763916523836,-0.22015943527221715,-0.7239616118415304,0.2836427412970961,-0.47206052355687333,0.03174165301243903,0.552936721063439,16.36377274867532,-20.24427903404334,0.2519010882846565,2,0.20145297050476074,-0.04316902160644531,-0.8849568367004395,-1.1313893795013428,0.1534881591796875,2,0.1258839540254968,1.0,6.7918620109558105,1.1666763319442794,6.935757160186768,-1.6000014912056149,6.926164150238037,0.1258839540254968
1204,2004-02-05,6.78226900100708,6.830234050750732,6.71511697769165,6.724709987640381,9638160.0,0.0,-1.9999875734718477,2.99990059148069,25.20326188908787,51.25978461007656,0.21365144853837492,0.23093491530735477,-0.4967899049059197,-0.7135892349710016,39.23976802639501,0.11511707305908203,0.3063627714629904,-0.22831354141235316,-0.7108278561093453,0.25420077328463897,-0.4695706987608492,0.012943615936142905,0.4890092446358061,19.565412365508323,-10.971124005404523,0.24125715734849587,2,0.20145297050476074,-0.04316902160644531,-0.8657708168029785,-1.1313893795013428,0.10552310943603516,3,0.13295607837452073,-1.7499953400229893,6.78226900100708,1.0,6.7918620109558105,1.1666763319442794,6.935757160186768,0.13295607837452073
1205,2004-02-06,7.012500762939452,7.012500762939452,6.811048030853272,6.820641040802003,8084050.0,0.03394612656887919,1.1000002485342701,3.333269820230273,42.30765995422392,48.22334125163234,-0.042057285901008434,0.03179936456932442,-0.7120131542492585,-0.9387705596921005,38.93242651182055,0.23023176193237216,0.24115184636071874,-0.016788172721863504,-0.4664337362377369,0.43285739079400987,-0.24161095447980063,0.20803460903607363,0.2012427539185646,97.05882782929537,67.69378127588527,0.22482278175793685,2,-0.028778791427611417,-0.27340078353881747,-1.081613063812255,-1.361621141433715,-0.23982572555541992,4,0.08755137261088475,-1.9999875734718477,6.78226900100708,-1.7499953400229893,6.78226900100708,1.0,6.7918620109558105,0.08755137261088475
1206,2004-02-09,7.031686782836914,7.127616882324219,7.012500762939452,7.012500762939452,9189098.0,0.0027359740192627324,-10.999999999998982,0.10000024853427471,45.96774193548388,45.32920835905652,-0.05163459594460029,0.05390955811957987,-0.7128749162881771,-0.9537154474372809,38.75498704370971,0.11511611938476651,0.17573909367227092,-0.022064352035522816,-0.4090578880780802,0.36492918400703456,-0.21556112005680106,0.17143241598575543,0.1302754781147204,77.77780232428414,46.8363399213077,0.19349676802127852,2,-0.04796481132507324,-0.2925868034362793,-1.0816130638122559,-1.3808071613311768,-0.0863366127014169,0,0.06412009453622791,1.1000002485342701,7.012500762939452,-1.9999875734718477,6.78226900100708,-1.7499953400229893,6.78226900100708,0.06412009453622791
1207,2004-02-10,7.050872802734375,7.0604658126831055,6.935757160186768,7.012500762939452,8074001.0,0.0027285088898285625,3.333316764423236,1.9999999999999538,47.20000000000003,43.468949816923974,-0.09426883335336811,0.055712723222578475,-0.7122081525043793,-0.9674120459950037,37.38399067349453,0.12470865249633789,0.10061787622885454,-0.014389920234679998,-0.3855606487445691,0.3567808082752091,-0.19997528448962498,0.171195444020265,0.07674407958984375,82.22224185942731,48.71750918555189,0.18558536425494457,2,-0.09113335609436035,-0.31177282333374023,-1.0936044454574585,-1.3999931812286377,0.05755805969238281,1,0.02448989473820884,-10.999999999998982,7.031686782836914,1.1000002485342701,7.012500762939452,-1.9999875734718477,6.78226900100708,0.02448989473820884
1208,2004-02-11,7.098837852478027,7.242733955383301,7.070058822631836,7.079651832580566,16650247.0,0.006802710967222625,-8.000049706730291,0.49999999999998845,50.0,42.583992788751054,-0.17239408338116213,0.0009990176745429125,-0.7430648742235011,-1.0116188635973948,35.482609088466596,0.19186115264892578,0.05226183885209856,0.03789203166961652,-0.3293944701618843,0.4051785335011173,-0.14575121924613388,0.22153528258536692,-0.4029068946838379,72.7271659197121,35.88625261432907,0.18364325091575048,2,-0.12950539588928223,-0.3597378730773926,-1.146366000175476,-1.44795823097229,-0.18226671218871981,2,0.014864977240396593,3.333316764423236,7.050872802734375,-10.999999999998982,7.031686782836914,1.1000002485342701,7.012500762939452,0.014864977240396593
1209,2004-02-12,7.089244842529298,7.242733955383301,7.0412797927856445,7.175582885742188,11925072.0,-0.0013513493543708677,-1.2105252142610263,-4.500049706730291,47.58064516129036,41.3141734403961,-0.16344673288887268,-0.023875634504322285,-0.7155037538057147,-0.9943966213220445,33.09696553710101,0.20145416259765625,-0.026562324783416358,0.049403691291810325,-0.25140623148480046,0.3502136140684211,-0.10100127009649551,0.19980865268011616,-0.38237782478332605,64.4442628002975,25.43136807993519,0.1504049613883055,2,-0.11991238594055265,-0.2781970500946054,-1.1535606384277353,-1.4383652210235605,-0.2781968116760254,3,-0.021650780266712966,-8.000049706730291,7.098837852478027,3.333316764423236,7.050872802734375,-10.999999999998982,7.031686782836914,-0.021650780266712966
1210,2004-02-13,7.079651832580566,7.175582885742188,7.0604658126831055,7.14680290222168,8187922.0,-0.001353177970547903,-1.18183625699285,0.7777691865859585,57.281525754588806,41.779589598081216,-0.14504487327134097,-0.03894545629375301,-0.6879929001854013,-0.9719273523856229,30.471026031132787,0.11511707305908292,-0.07650894146069565,0.054200243949890314,-0.20532647877253662,0.31372696667231725,-0.07556311741132316,0.18396360531110378,-0.3620674760818483,46.874771854229024,3.6145488606293554,0.12976336136121336,2,-0.11031937599182129,-0.05276083946228027,-0.8801596164703369,-0.9503264427185059,-0.575580596923829,4,-0.02710016349314137,-1.2105252142610263,7.089244842529298,-8.000049706730291,7.098837852478027,3.333316764423236,7.050872802734375,-0.02710016349314137
1211,2004-02-16,7.0412797927856445,7.118023872375487,6.98372220993042,7.118023872375487,6385986.0,-0.0054200461692669455,2.499987573317485,1.1428571428571297,44.186053232378704,42.465629754269955,-0.10072235444310706,-0.014142661489454866,-0.6289961170272846,-0.9222297052633159,28.60387319595003,0.13430166244506747,-0.10210179455120905,0.023982310295105336,-0.22175777794500728,0.26972239853521796,-0.09888773382495142,0.1468523544151621,-0.31319244430923465,34.374791270890384,-6.488409074285443,0.1228700441200565,2,-0.07194733619689941,-0.014388799667358398,-0.7746365070343018,-0.8345928192138672,-0.42209291458129794,0,-0.03814714985148282,-1.18183625699285,7.079651832580566,-1.2105252142610263,7.089244842529298,-8.000049706730291,7.098837852478027,-0.03814714985148282
1212,2004-02-17,7.175582885742188,7.185175895690918,7.0412797927856445,7.079651832580566,11520514.0,0.0190736765061017,1.4999958578067916,-1.250012426682599,50.0,45.525209769672614,-0.19542113694989105,-0.1524860513394204,-0.7403793567193171,-1.0413947678795878,26.90471363204892,0.14389610290527344,-0.12313175605065485,0.15588710308075004,-0.09526299635777313,0.4070372025192732,0.03031205336148801,0.2814621528000121,-0.43720260512764053,74.0741218033572,35.37237755683793,0.12557504971926167,2,-0.1966574192047128,-0.10072708129882901,-0.9089395999908456,-0.968895912170411,-0.5468029975891122,1,-0.03208557677790347,2.499987573317485,7.0412797927856445,-1.18183625699285,7.079651832580566,-1.2105252142610263,7.089244842529298,-0.03208557677790347
1213,2004-02-18,6.9165711402893075,7.165989875793457,6.7918620109558105,7.1563968658447275,31394279.0,-0.03609626556854839,1.8888872524563562,-2.499980117505519,46.60194502730494,47.90284122947452,0.0945921871124904,0.0955588833226022,-0.45263496992084296,-0.7706632741754165,25.074033471401826,0.38372087478637784,-0.13478449876877274,-0.09305200576782102,-0.34375622973753917,0.15765221820189712,-0.2184041177526801,0.03230010621703805,-0.16810378617938504,27.659545215626707,-12.72633254726118,0.1253521119848591,2,0.10072684288024814,0.2206392288207999,-0.5156254768371591,-0.5755817890167245,0.03837203979492099,2,0.02773913811423978,1.4999958578067916,7.175582885742188,2.499987573317485,7.0412797927856445,-1.18183625699285,7.079651832580566,0.02773913811423978
1214,2004-02-19,7.626454830169678,7.7031989097595215,7.204361915588379,7.242733955383301,67987147.0,0.1026352039878935,-1.166666494074032,-1.5999988070408449,71.34503348950724,51.12921606672822,-0.5397065831360406,-0.6037235770894043,-1.1342224486980435,-1.4625144698812198,23.695668333868174,0.786627769470214,-0.08488870146194305,0.5904508352279665,0.21849923494468548,0.9624024355112475,0.40447503508632643,0.7764266353696065,-0.868102144034288,91.57895618068534,45.39350999878969,0.18597580014164047,2,-0.3789243698120117,-0.42688989639282227,-1.0720205307006836,-1.131976842880249,-0.5276169776916504,3,-0.09308174055815865,1.8888872524563562,6.9165711402893075,1.4999958578067916,7.175582885742188,2.499987573317485,7.0412797927856445,-0.09308174055815865
1215,2004-02-20,7.43459415435791,7.751163959503174,7.348257064819336,7.693605899810791,29664149.0,-0.02515725590516593,1.1538459577646274,-0.6750004038666817,63.68420570711001,53.09771204135335,-0.3147776488603604,-0.41022950328043883,-0.9157115930230297,-1.2584146863838015,22.287247902690176,0.4029068946838379,-0.012907733719815795,0.38420059680938756,-0.02609056902462914,0.7944917626434043,0.17905501389237877,0.5893461797263964,-0.6427321434020996,66.9999830997285,15.869742378190779,0.2051455829170084,2,-0.16308116912841797,-0.21104669570922852,-0.7722384929656982,-0.848982572555542,-0.2398252487182626,4,-0.08387090277673537,-1.166666494074032,7.626454830169678,1.8888872524563562,6.9165711402893075,1.4999958578067916,7.175582885742188,-0.08387090277673537
1216,2004-02-23,7.530525207519531,7.607268810272218,7.4633731842041025,7.482559204101562,8642496.0,0.012903334219715124,-2.3333075597579445,-0.18518852623498328,70.81081197268983,55.72113559387444,-0.37158301385041526,-0.4841394527423244,-0.9830190114271309,-1.3414245436270242,21.831782352884623,0.17267465591430753,0.05830965705451163,0.45039324760436994,-0.008279193667108942,0.9090656888758488,0.22105702696863094,0.6797294682401089,-0.6811050796508793,77.00007257175407,18.60071539088493,0.22933622063573922,2,-0.25901222229003906,-0.3069777488708496,-0.832195520401001,-0.9113378524780273,-0.42209434509277344,0,-0.13630576136148354,1.1538459577646274,7.43459415435791,-1.166666494074032,7.626454830169678,1.8888872524563562,6.9165711402893075,-0.13630576136148354
1217,2004-02-24,7.329071044921875,7.549711227416992,7.329071044921875,7.549711227416992,12288706.0,-0.026751674955751592,1.0,-4.599928423731424,63.902420809471124,57.265849017148994,-0.14138452434281312,-0.28203460745695885,-0.7528364348853023,-1.1266312102604896,20.743326647995737,0.2206401824951172,0.08737358928349614,0.23934602737426758,-0.23219772678270623,0.7108897815312414,0.003574150295780676,0.4751179044527545,-0.42554628715515186,55.9999940351983,-7.3978178329831294,0.2357718770784869,2,-0.05755805969238281,-0.10552358627319336,-0.6307413578033447,-0.7098836898803711,-0.16308116912841797,1,-0.09685868268522091,-2.3333075597579445,7.530525207519531,1.1538459577646274,7.43459415435791,-1.166666494074032,7.626454830169678,-0.09685868268522091
1218,2004-02-25,7.300292015075684,7.42500114440918,7.252326965332031,7.357850074768066,9399354.0,-0.003926695439271488,-1.25,0.260868437659385,62.98075326086203,58.97697213932362,-0.09054591599407491,-0.2565890996089557,-0.6907414665045124,-1.0852740576264122,19.224495902936717,0.17267417907714844,0.11072378308624398,0.20433154106140172,-0.2752227368547002,0.6838858189775037,-0.035445597896648806,0.44410868001945225,-0.345908905204773,17.543844350050186,-49.27525343547365,0.2397771389580509,2,-0.028779029846191406,-0.07674455642700195,-0.5659884214401245,-0.6811046600341797,-0.009593009948731357,2,-0.09198428303085426,1.0,7.329071044921875,-2.3333075597579445,7.530525207519531,1.1538459577646274,7.43459415435791,-0.09198428303085426
1219,2004-02-26,7.578489780426025,7.597675800323486,7.348257064819336,7.415408134460449,12483596.0,0.03810775853566417,1.4761893490564029,-2.8333416177883817,63.84976471041239,59.70677646774847,-0.3263669915260037,-0.5143128021272707,-0.9317037084997235,-1.3523078133145532,18.759678922045275,0.29738378524780273,0.14020647905757677,0.45279092788696307,-0.06933390724595068,0.9749157630198768,0.1917285103205062,0.7138533454534199,-0.5762998195771791,65.38464847338349,2.2919169217363446,0.26106241756645704,2,-0.3069767951965332,-0.35494232177734375,-0.7362645864486694,-0.9593024253845215,-0.14389562606811523,3,-0.08227847742861827,-1.25,7.300292015075684,1.0,7.329071044921875,-2.3333075597579445,7.530525207519531,-0.08227847742861827
1220,2004-02-27,7.377036094665527,7.645640850067139,7.348257064819336,7.626454830169678,30010915.0,-0.02658229958702585,1.066666556207449,-1.5294102167499495,57.75862216725929,61.214839682735196,-0.08749408012617277,-0.2923372927150574,-0.6970617625667197,-1.1401406235348146,18.732965863523376,0.29738378524780273,0.15966049339255406,0.2287936449050907,-0.29598403590058986,0.7535713257107712,-0.033595195497749586,0.49118248530793096,-0.3299076938974217,31.707278632557383,-28.3081235426044,0.2623888404028401,2,-0.10552310943603516,-0.1534886360168457,-0.5348109006881714,-0.7578487396240234,0.09593009948730469,4,-0.037711384168049644,1.4761893490564029,7.578489780426025,-1.25,7.300292015075684,1.0,7.329071044921875,-0.037711384168049644
1221,2004-03-01,7.616861820220947,7.645640850067139,7.43459415435791,7.453780174255371,12564332.0,0.03250976713111675,-1.0952378698112806,-0.6538468156208836,61.568627374538096,62.50024272435055,-0.26494957588178103,-0.5043798889658753,-0.902392972920099,-1.3673849439564822,18.704809198125528,0.26860475540161133,0.19185612918782535,0.4345641374588016,-0.11972423627734763,0.9888525111949509,0.157419950590727,0.7117083243268763,-0.527491285928738,92.68293570017907,34.01104973450162,0.27714418686807474,3,-0.3453488349914551,-0.3933143615722656,-0.7290699481964111,-0.9976744651794434,-0.17267465591430575,0,-0.05541559300192944,1.066666556207449,7.377036094665527,1.4761893490564029,7.578489780426025,-1.25,7.300292015075684,-0.05541559300192944
1222,2004-03-02,7.67441987991333,7.7415709495544425,7.607268810272218,7.655233860015869,16063814.0,0.0075566632362398245,-1.3333333333333384,0.11764671483332212,61.718749544922446,64.17988767075248,-0.2730168908237438,-0.5190402623365706,-0.9259320223637255,-1.4109270132038496,19.34842399608226,0.1343021392822248,0.21708749534356908,0.4479943037033083,-0.1158585941507777,1.0118472015573943,0.16606785477626573,0.7299207526303508,-0.545341740108463,86.27452318134475,28.166855983386114,0.2819264489270429,3,-0.1966569423675537,-0.45087242126464844,-0.6882994174957275,-1.0552325248718262,-0.29738378524780273,1,-0.07375007184164706,-1.0952378698112806,7.616861820220947,1.066666556207449,7.377036094665527,1.4761893490564029,7.578489780426025,-0.07375007184164706
1223,2004-03-03,7.636047840118407,7.7415709495544425,7.607268810272218,7.6648268699646,8048648.0,-0.004999992233335582,-2.111111111111134,-1.5000000000000462,61.003862337649835,63.03086865387945,-0.13617455591686412,-0.4357677094145709,-0.8532854604780313,-1.3580122229191876,20.515577558125152,0.1343021392822248,0.26318736684046407,0.3669333219528186,-0.18447374899344915,0.9183403928990863,0.09122978647968516,0.642636857425952,-0.4696445511316423,73.17076423398984,15.209282107522597,0.2757035354731337,3,-0.13430237770080478,-0.4125003814697257,-0.6451308727264395,-1.0168604850769034,-0.2206397056579581,2,-0.06155775529002727,-1.3333333333333384,7.67441987991333,-1.0952378698112806,7.616861820220947,1.066666556207449,7.377036094665527,-0.06155775529002727
1224,2004-03-04,7.6840128898620605,7.722384929656982,7.607268810272218,7.6840128898620605,8100838.0,0.006281397229028984,1.999999999999977,-0.0,61.9771852338488,62.84119971240598,-0.19569589084302041,-0.43501604043279674,-0.8657119636645874,-1.390764929003887,21.745805548956287,0.11511611938476474,0.2986451354964199,0.36981117725372314,-0.16106721087792764,0.9006895653853739,0.10437198318789775,0.6352503713195485,-0.48252396064431125,85.36587140035833,24.927879395715777,0.2654391940658253,3,-0.18706393241882324,-0.4604654312133789,-0.6930959224700928,-1.0648255348205566,-0.26860475540161133,3,-0.05118600012423569,-2.111111111111134,7.636047840118407,-1.3333333333333384,7.67441987991333,-1.0952378698112806,7.616861820220947,-0.05118600012423569
1225,2004-03-05,7.626454830169678,7.751163959503174,7.520930767059326,7.722384929656982,9171563.0,-0.007490625083193536,2.0000124266825727,-100.0,61.50943403304608,61.80771327466778,-0.12075947757738792,-0.34688890313896437,-0.7725514592536147,-1.3185393448556866,22.123628568325255,0.23023319244384766,0.3615043434246239,0.2815554141998291,-0.24686485628713584,0.809975684686794,0.017345278956346633,0.5457655494433116,-0.39198539913480257,60.606119943665796,-2.9994486428385088,0.2642101352434825,3,-0.1247093677520752,-0.4029073715209961,-0.6403342485427856,-1.0072674751281738,-0.21104669570922852,4,-0.02515725590516593,1.999999999999977,7.6840128898620605,-2.111111111111134,7.636047840118407,-1.3333333333333384,7.67441987991333,-0.02515725590516593
1226,2004-03-08,7.482559204101562,7.693605899810791,7.482559204101562,7.693605899810791,11305768.0,-0.018867957559897452,1.0000000000000084,2.2000049706730382,56.01502410584143,60.93133586315337,0.01745189521319812,-0.1765341273605694,-0.5943006816261001,-1.1583551539765091,22.02643623678407,0.2110466957092294,0.32237859274729086,0.11511616706848038,-0.39520193443782414,0.6254342685747849,-0.14004288368467144,0.3702752178216322,-0.21708810135858858,0.0,-59.70858798317065,0.2551590507531522,3,0.019186258316040927,-0.25901174545287997,-0.556395173072814,-0.8633718490600577,-0.028779029846190518,0,-0.0012820493212364337,2.0000124266825727,7.626454830169678,1.999999999999977,7.6840128898620605,-2.111111111111134,7.636047840118407,-0.0012820493212364337
1227,2004-03-09,7.22354793548584,7.511338233947754,7.22354793548584,7.5017452239990225,22027196.0,-0.03461533167338582,-1.0689655172413792,1.3181788398927143,56.01503457320224,60.15736712008006,0.29046620276262836,0.1012689286975208,-0.3032356662192708,-0.8812365785676635,21.885085561735156,0.28779029846191406,0.3021233372685046,-0.1525288581848141,-0.6458558948772053,0.3407981785075771,-0.39919237653101014,0.09413466016138194,0.527616024017334,0.0,-61.128610094050444,0.24666351834619563,3,0.263808012008667,-4.76837158203125e-07,-0.30937516689300537,-0.6043605804443359,0.1247091293334961,1,0.030544440320926958,1.0000000000000084,7.482559204101562,2.0000124266825727,7.626454830169678,1.999999999999977,7.6840128898620605,0.030544440320926958
1228,2004-03-10,7.204361915588379,7.309885025024414,7.070058822631836,7.2139549255371085,18588125.0,-0.0026560382887762524,1.3809618489010078,0.034482758620686574,38.6598071537044,57.358482947112506,0.3292362138455944,0.13572456018579793,-0.25155796393641694,-0.8424127538604305,21.115956814035187,0.23982620239257812,0.2574986975409379,-0.1769910812377926,-0.6599823608413171,0.3060001983657319,-0.41848672103955487,0.06450455856396964,0.5362497234344481,19.71840846384823,-36.006937324384566,0.2414956398017624,3,0.20624947547912598,0.019185543060302734,-0.3141716718673706,-0.585174560546875,0.20145320892333984,2,0.023968004536741194,-1.0689655172413792,7.22354793548584,1.0000000000000084,7.482559204101562,2.0000124266825727,7.626454830169678,0.023968004536741194
1229,2004-03-11,6.935757160186768,7.118023872375487,6.724709987640381,7.098837852478027,34579297.0,-0.03728362879999403,2.904775881290605,16.999950293271283,37.128729073082276,55.06627260331506,0.5554979834432201,0.41343799951441795,0.047087171230080216,-0.5571125078982142,20.88708048458893,0.47965192794799805,0.23134502792082756,-0.43792145252227765,-0.9447450570932716,0.0689021520487163,-0.6913332548077751,-0.18450965023678023,0.7780323661804198,20.5608023673367,-32.344680049507765,0.2534118022854971,3,0.30217981338500977,0.29738330841064453,-0.07434618473052979,-0.31656980514526367,0.3453488349914551,3,0.06915625261896641,1.3809618489010078,7.204361915588379,-1.0689655172413792,7.22354793548584,1.0000000000000084,7.482559204101562,0.06915625261896641
1230,2004-03-12,6.887792110443115,7.031686782836914,6.743896007537843,6.811048030853272,22477857.0,-0.0069156183868410714,-1.7272525982828886,-0.47058961126298776,32.99491604497619,51.891415788919296,0.5886705100874323,0.4704106150999321,0.125154610225108,-0.4878221133810978,20.64583539389956,0.2877907752990714,0.20674262569814328,-0.4762935161590578,-1.0129354583801975,0.060348426062081906,-0.7446144872696276,-0.20797254504848794,0.7666526436004641,16.83174846278548,-31.66166322961381,0.26832097111056974,3,0.3501448631286621,0.3501448631286621,-0.02638113498687744,-0.26860475540161133,0.41249990463256836,4,0.0766016185676357,2.904775881290605,6.935757160186768,1.3809618489010078,7.204361915588379,-1.0689655172413792,7.22354793548584,0.0766016185676357
1231,2004-03-15,6.772675037384032,6.99331521987915,6.743896007537843,6.9549431800842285,17593913.0,-0.016713203768816576,-1.0799996818781992,-2.375012426682612,34.57445697480641,48.87538328112862,0.6386024733933215,0.59487211740998,0.26965704814539837,-0.3509819526361726,20.832447888058542,0.2494192123413077,0.15263387858318822,-0.5779803514480601,-1.160150914297276,0.004190211401155608,-0.869065632872668,-0.28689507002345227,0.8259856306753548,6.0975498869779,-39.73422449984295,0.29108528142460777,3,0.46526193618774503,0.46526193618774503,0.08873593807220548,-0.1534876823425284,0.7962217330932626,0,0.09490092076301271,-1.7272525982828886,6.887792110443115,2.904775881290605,6.935757160186768,1.3809618489010078,7.204361915588379,0.09490092076301271
1232,2004-03-16,6.945350170135497,7.022093772888184,6.772675037384032,6.78226900100708,16139426.0,0.025495853824128112,-1.7368186979065667,-0.8947321606094444,40.88670734774041,46.640143837805354,0.392956543359988,0.42590027331098046,0.12928890164882034,-0.5080005525369851,20.717924086782517,0.24941873550415128,0.12817750422284924,-0.39379358291626065,-0.9991823251788059,0.2115951593462846,-0.6964879540475328,-0.09109921178498848,0.60087345709875,37.70498883231012,-11.221496218055236,0.30269437113127257,3,0.2925868034362802,0.2925868034362802,-0.08393919467925937,-0.32616281509399325,0.47965097427368253,1,0.07320437294955795,-1.0799996818781992,6.772675037384032,-1.7272525982828886,6.887792110443115,2.904775881290605,6.935757160186768,0.07320437294955795
1233,2004-03-17,7.108430862426758,7.14680290222168,6.9549431800842285,6.9549431800842285,12048236.0,0.023480557250013856,-1.5000015533401474,0.9411735466629292,37.17275919995734,43.884096500706306,0.16445712329596773,0.292949906031172,0.0010763075760094054,-0.6577200105098955,21.690031062208508,0.20145273208618253,0.07286294450207009,-0.2403058767318722,-0.8231616558007229,0.34254990233697846,-0.5317337662662975,0.05112201280255313,0.3885019464318571,90.9091011790649,42.24420559617766,0.29142788953442533,3,0.12950611114501953,0.12950611114501953,-0.2590111494064331,-0.4892435073852539,0.4316873550415048,2,0.033738276004094514,-1.7368186979065667,6.945350170135497,-1.0799996818781992,6.772675037384032,-1.7272525982828886,6.887792110443115,0.033738276004094514
1234,2004-03-18,6.9165711402893075,7.1947689056396475,6.887792110443115,7.137209892272949,10356904.0,-0.026990446393952983,-1.2069037624631205,-1.4375013591726231,37.36842449492146,41.20176210758135,0.2637423049681775,0.45207837264293627,0.2065010030717911,-0.4549373055341137,21.012752279490357,0.3069767951965323,0.0026718581866083113,-0.3966714143753043,-0.9945830616566287,0.2012402329060201,-0.6956272380159669,-0.09771559073464164,0.5340282992962138,38.297962347800215,-11.995101664967116,0.2989558236406622,3,0.2925868034362784,0.3213658332824698,-0.06235492229461759,-0.2973837852478036,0.7098836898803702,3,0.07073504693279964,-1.5000015533401474,7.108430862426758,-1.7368186979065667,6.945350170135497,-1.0799996818781992,6.772675037384032,0.07073504693279964
1235,2004-03-19,6.811048030853272,6.9741291999816895,6.772675037384032,6.9741291999816895,18940635.0,-0.015256563880527318,1.4705999309953734,0.7391320321668065,26.136362352616942,37.881910801667516,0.2698095528782787,0.5359712989109209,0.32402406108464366,-0.33960153119506575,20.318347220843325,0.20145416259765714,-0.07184141963780188,-0.47101721763610715,-1.1061549558474058,0.16412052057519144,-0.7885860867417565,-0.15344834853045786,0.5959980416155402,14.89378128473517,-28.79644127429455,0.31756886910564935,3,0.306976079940795,0.42688894271850497,0.07914209365844638,-0.19186067581176847,0.8633718490600577,4,0.06901404338886485,-1.2069037624631205,6.9165711402893075,-1.5000015533401474,7.108430862426758,-1.7368186979065667,6.945350170135497,0.06901404338886485
1236,2004-03-22,6.504071235656737,6.830234050750732,6.465699195861816,6.801455020904541,17733687.0,-0.045070419971488196,1.0540539814365764,1.8235323356900326,19.801980441656113,33.85823812038461,0.47314786900418326,0.803291015162273,0.6427737076003304,-0.027535498476511044,19.91999040023104,0.364534854888916,-0.1687515666558097,-0.7266713142395025,-1.4385275520646674,-0.014815076414337547,-1.082599433152085,-0.37074319532692,0.8620346717223688,5.263151010157049,-31.675577260337146,0.3559281189125823,3,0.38372087478637784,0.6043603420257577,0.49404048919677823,0.11511611938476651,1.3430228233337411,0,0.12241882823390537,1.4705999309953734,6.811048030853272,-1.2069037624631205,6.9165711402893075,-1.5000015533401474,7.108430862426758,0.12241882823390537
1237,2004-03-23,6.619186878204347,6.734302997589111,6.523256778717041,6.523256778717041,10779855.0,0.017699013183699375,-3.4,-0.3225801279224725,24.761881317482846,32.31402413858222,0.29422947684844125,0.6664342150348288,0.532042767905323,-0.13550412500846942,20.150157904089895,0.23023176193237394,-0.2663175789233243,-0.5760614633560168,-1.3364141185111675,0.1842911917991339,-0.9562377909335922,-0.19588513577844147,0.6748864922533766,21.05253863712187,-10.836162152144603,0.38017632757757513,3,0.21104717254638583,0.4892446994781485,0.37892484664916903,4.768371573149466e-07,0.9113383293151847,1,0.1434783319685613,1.0540539814365764,6.504071235656737,1.4705999309953734,6.811048030853272,-1.2069037624631205,6.9165711402893075,0.1434783319685613
1238,2004-03-24,6.628779888153076,6.811048030853272,6.561628818511963,6.657558917999268,12296006.0,0.0014492731698385608,-2.0588352251130204,-0.2999999999999972,23.300948384195067,30.7776040620392,0.2172501308754624,0.6365921637295013,0.5152844896075424,-0.13660658117663438,20.60646269603799,0.24941921234130948,-0.34379320712517547,-0.5328928470611576,-1.332030891849933,0.2662451977276179,-0.9324618694555449,-0.13332382466677029,0.5990235483369748,22.368326389661043,-2.642029744217286,0.39956902239438763,3,0.20145416259765625,0.47965168952941895,0.3981107473373413,-0.009592533111572266,0.6619191169738761,2,0.12011580859384186,-3.4,6.619186878204347,1.0540539814365764,6.504071235656737,1.4705999309953734,6.811048030853272,0.12011580859384186
1239,2004-03-25,6.9549431800842285,6.9741291999816895,6.686337947845459,6.6959309577941895,10526538.0,0.049204121638443565,-1.0689652808249233,-9.000033137820195,35.042732864051445,31.00513926415867,-0.11835132438561491,0.2754411340514533,0.17508344723852964,-0.45193193730601244,20.27032831128806,0.3453493118286133,-0.3998675031008725,-0.17555222511291468,-0.954622225498964,0.6035177752731347,-0.5650872253059394,0.21398277508011,0.21189191715556355,96.22641863344134,72.59082636190213,0.3895350001930246,3,-0.1247091293334961,0.1534883975982666,0.12231099605560303,-0.3357558250427246,0.047965049743652344,3,0.0841380040400197,-2.0588352251130204,6.628779888153076,-3.4,6.619186878204347,1.0540539814365764,6.504071235656737,0.0841380040400197
1240,2004-03-26,7.098837852478027,7.118023872375487,6.964536190032959,7.050872802734375,10490399.0,0.020689553985983267,2.5555445096155434,0.1851845033395436,41.45297747309895,31.76941931952451,-0.25609167639780406,0.11556077833749878,0.02317254553501602,-0.5874444499352816,19.550951856341023,0.16308069229125888,-0.40915522841343765,-0.01774764060974121,-0.7881696694682967,0.7526743882488143,-0.4029586550390185,0.3674633738195361,-0.6331386566162109,97.0588235294119,67.52395306720331,0.3852110144292776,3,-0.2686038017272949,0.009593725204467773,0.1247098445892334,-0.4172959327697754,-0.00959300994872958,4,0.07432441600387762,-1.0689652808249233,6.9549431800842285,-2.0588352251130204,6.628779888153076,-3.4,6.619186878204347,0.07432441600387762
1241,2004-03-29,7.1947689056396475,7.22354793548584,6.945350170135497,7.127616882324219,8637693.0,0.013513627886025503,3.461511990701103,1.400019882692098,49.30875671039935,32.70520258204217,-0.31944524381751105,-0.014349488961182821,-0.07456788913711598,-0.6730137071205977,18.6398847434124,0.2781977653503427,-0.3918446678850591,0.09928805828094411,-0.6357437860985247,0.8343199026604129,-0.2682278639087903,0.4668039804706785,-0.7160232162475575,95.89041935371837,60.03283589062992,0.3675159221897345,3,-0.3501453399658194,-0.08633732795715243,0.052761316299439365,-0.4556689262390128,-0.0383720397949201,0,0.06666662690134584,2.5555445096155434,7.098837852478027,-1.0689652808249233,6.9549431800842285,-2.0588352251130204,6.628779888153076,0.06666662690134584
1242,2004-03-30,7.108430862426758,7.23314094543457,7.079651832580566,7.22354793548584,5907675.0,-0.012000113463715767,1.285712256882558,-1.7142755701991308,47.76783891497502,33.88243366148858,-0.2319315408599696,0.028893346234079686,0.011394311759824305,-0.578168959272988,17.372519136667293,0.1534891128540039,-0.3628474835758331,0.04124946594238299,-0.6416655290414912,0.7241644609262572,-0.30020803154955455,0.38270696343432054,-0.5998930831909179,81.4284689720599,41.73123428009082,0.3414574974919372,3,-0.25901079177856445,7.152557373046875e-07,0.1390993595123291,-0.3645343780517578,0.038372039794921875,1,0.10391367811820396,3.461511990701103,7.1947689056396475,2.5555445096155434,7.098837852478027,-1.0689652808249233,6.9549431800842285,0.10391367811820396
1243,2004-03-31,7.165989875793457,7.2139549255371085,7.079651832580566,7.165989875793457,7466104.0,0.008097288203355868,1.8000198826921499,-0.0,55.94059320667987,35.946007962795065,-0.31342741770098215,-0.06923664124657058,-0.04557019351516978,-0.626800203404625,16.03666351771557,0.13430309295654208,-0.3269435461728838,0.12231137752532995,-0.5085406093981124,0.7531633644487723,-0.19311461593639123,0.4377373709870511,-0.6139759065856936,87.7193303736105,43.71771618385961,0.31542599346172095,3,-0.31656980514526367,-0.057558298110961914,0.08154034614562988,-0.42209339141845703,-0.23982572555541992,2,0.050870199099424696,1.285712256882558,7.108430862426758,3.461511990701103,7.1947689056396475,2.5555445096155434,7.098837852478027,0.050870199099424696
1244,2004-04-01,7.290699005126952,7.338664054870605,7.118023872375487,7.204361915588379,11583693.0,0.01740291732127064,1.4210630961537691,100.0,59.99999053207152,39.7086333160678,-0.42408226883047373,-0.23707777971589294,-0.1676049089137317,-0.7423733480041816,14.723518354700838,0.2206401824951172,-0.31136939726676083,0.26668620109558017,-0.3015305471763625,0.8349029493675229,-0.01742217304039162,0.550794575231552,-0.69781741734558,87.80489283363178,38.698975982113566,0.28410837413597134,4,-0.3885173797607413,-0.18226742744445712,-0.04316878318786532,-0.5468025207519522,-0.5180239677429199,3,0.0,1.8000198826921499,7.165989875793457,1.285712256882558,7.108430862426758,3.461511990701103,7.1947689056396475,0.0
1245,2004-04-02,7.43459415435791,7.453780174255371,7.137209892272949,7.300292015075684,12381435.0,0.019736811124662745,2.6666777126067314,1.5555555555555716,66.19719164433565,44.863656783032184,-0.5254861890012181,-0.4174884868659081,-0.3086447228710094,-0.8765675795180936,13.995525785985668,0.3165702819824219,-0.296579091548991,0.4201743841171268,-0.11045263748570999,0.9508014057199636,0.15486087331570886,0.6854878949185448,-0.7820499692093996,96.22641863344134,39.95846519434048,0.2653135108014183,4,-0.4460756778717041,-0.32616257667541504,-0.18706393241882324,-0.6906976699829102,-0.9880809783935538,4,-0.05806449088777621,1.4210630961537691,7.290699005126952,1.8000198826921499,7.165989875793457,1.285712256882558,7.108430862426758,-0.05806449088777621
1246,2004-04-05,7.472966194152832,7.540118217468263,7.348257064819336,7.4633731842041025,11175327.0,0.005161282377791787,1.6666445750793435,0.07142857142856482,63.819090707675606,49.20334671527583,-0.4603810541528315,-0.4812921593631492,-0.33685299412937475,-0.9023651677584272,13.558356124982392,0.19186115264892667,-0.26557009188553415,0.4590260744094845,-0.06983359523072252,0.9878857440496915,0.194596239589381,0.723455909229588,-0.7402984100936356,85.4165199633827,25.693376312343737,0.2644298348201034,4,-0.4220926761627197,-0.3645346164703369,-0.22543597221374512,-0.729069709777832,-0.7098841667175293,0,-0.0513479308823549,2.6666777126067314,7.43459415435791,1.4210630961537691,7.290699005126952,1.8000198826921499,7.165989875793457,-0.0513479308823549
1247,2004-04-06,7.4441871643066415,7.5017452239990225,7.396222114562987,7.492152214050293,6884248.0,-0.0038510852449337163,2.142857142857226,-5.00000000000037,59.45947107825281,53.22096034794891,-0.33779121462205275,-0.45865114328580336,-0.30452947298026434,-0.860808338826895,14.40573868620545,0.10552310943603516,-0.20235327348682208,0.4192150831222543,-0.13657408795975545,0.9750042542042641,0.14132049758124943,0.6971096686632592,-0.6146253282383576,79.16654585219769,22.422073009165153,0.27789458554100466,4,-0.33095908164978116,-0.3357555866241464,-0.1966569423675546,-0.6571221351623544,-0.9017443656921387,1,-0.038659734381989996,1.6666445750793435,7.472966194152832,2.6666777126067314,7.43459415435791,1.4210630961537691,7.290699005126952,-0.038659734381989996
1248,2004-04-07,7.377036094665527,7.549711227416992,7.309885025024414,7.472966194152832,8230916.0,-0.009020604689131129,-1.083341617788382,2.000000000000037,63.95347459456582,56.43326498467273,-0.17135808485933968,-0.39832268302495155,-0.2357781991358463,-0.7815047881657913,15.088868191848947,0.23982620239257812,-0.08835793205874598,0.34343030452728307,-0.22920168918928052,0.9160622982438467,0.05711430766900083,0.6297463013855653,-0.4622074928292461,59.99995581643505,0.884031487144,0.2863159968582819,4,-0.12950539588928223,-0.2686045169830322,-0.02638089656829834,-0.5611920356750488,-0.7386631965637198,2,-0.031209443669434345,2.142857142857226,7.4441871643066415,1.6666445750793435,7.472966194152832,2.6666777126067314,7.43459415435791,-0.031209443669434345
1249,2004-04-08,7.415408134460449,7.482559204101562,7.348257064819336,7.405815124511719,3832639.0,0.005201552398892195,-1.1538461538461395,-0.1,69.09088389526418,59.50414347602442,-0.15370829170765177,-0.42047603903894615,-0.26588596619948923,-0.8073778410137518,14.595636140559565,0.13430213928222567,0.01710441546650454,0.3578197956085205,-0.2372928560842027,0.9529324473012437,0.060263469762158905,0.6553761214548821,-0.41169596504286865,67.4417798163865,2.6191935617261635,0.2975563258463614,4,-0.1678774356842041,-0.3069765567779541,-0.05276167392730713,-0.5899710655212402,-0.9497089385986328,3,-0.06597667658356199,-1.083341617788382,7.377036094665527,2.142857142857226,7.4441871643066415,1.6666445750793435,7.472966194152832,-0.06597667658356199
1250,2004-04-09,7.415408134460449,7.415408134460449,7.415408134460449,7.415408134460449,0.0,0.0,1.0,0.0,85.71424300183136,63.549197508405754,-0.11631181606960173,-0.39939906046821605,-0.2555957498801593,-0.7947429396128367,14.075749216332401,0.0,0.13292144317822618,0.33143899440765345,-0.2785723751982081,0.941450364013515,0.026433309604722233,0.6364446792105847,-0.3352560969229508,43.99982503300514,-27.1852461164884,0.3050056848029309,4,-0.10072660446166992,-0.3069765567779541,-0.055159926414489746,-0.5899710655212402,-1.17034912109375,4,-0.08667535021970607,-1.1538461538461395,7.415408134460449,-1.083341617788382,7.377036094665527,2.142857142857226,7.4441871643066415,-0.08667535021970607
1251,2004-04-12,7.415408134460449,7.415408134460449,7.415408134460449,7.415408134460449,0.0,0.0,1.0,0.0,84.29748365536497,67.60804692400464,-0.0913267581704531,-0.3676266159000168,-0.24540263028954357,-0.7819797661974217,13.527766956712773,0.0,0.20783165173384877,0.299302339553833,-0.30937757536709576,0.9079822544747618,-0.005037617906631375,0.6036422970142974,-0.2695178103398215,43.99982503300514,-32.141721985375156,0.3043399574604644,4,-0.10072660446166992,-0.3357555866241455,-0.05276167392730713,-0.5899710655212402,-0.8921513557434082,0,-0.1306596941028102,1.0,7.415408134460449,-1.1538461538461395,7.415408134460449,-1.083341617788382,7.377036094665527,-0.1306596941028102
1252,2004-04-13,7.453780174255371,7.530525207519531,7.415408134460449,7.5017452239990225,4368289.0,0.005174636257254894,1.1817968206342464,-100.0,84.6773821783433,70.80102347641169,-0.08443893408516256,-0.38573202812485174,-0.2682866235265493,-0.8069295807470525,13.27971376850772,0.11511707305908203,0.2597379778379745,0.31225287914276123,-0.30874374497838186,0.9332495032639043,0.00175456708218924,0.6227511912033332,-0.25135492367325263,59.99976140864337,-21.99595429024331,0.31049831206057166,4,-0.11991262435913086,-0.4460749626159668,-0.091133713722229,-0.6283431053161621,-0.6811051368713388,1,-0.09266414231072606,1.0,7.415408134460449,1.0,7.415408134460449,-1.1538461538461395,7.415408134460449,-0.09266414231072606
1253,2004-04-14,7.348257064819336,7.415408134460449,7.252326965332031,7.386629104614258,7160092.0,-0.01415699242117463,2.4,0.8000000000000148,70.2970043648308,71.94513612449605,0.05549346234847796,-0.2754425928454367,-0.14787306661714616,-0.6886147657341226,13.309578213177065,0.20145320892333984,0.28282424238377146,0.19473845958709735,-0.4327948614012369,0.8222717805754316,-0.11902820090706978,0.5085051200812645,-0.09721177748033494,34.482640412461606,-43.82463073033945,0.3137666604941671,4,-0.004796504974365234,-0.34055185317993164,0.007194638252258301,-0.522819995880127,-0.5755820274353036,2,-0.10966059830197905,1.1817968206342464,7.453780174255371,1.0,7.415408134460449,1.0,7.415408134460449,-0.10966059830197905
1254,2004-04-15,7.405815124511719,7.5017452239990225,7.261919975280763,7.338664054870605,7990723.0,0.007832885973457326,-1.1739130434782623,-1.750000000000023,67.39130199874441,72.07781505276368,0.01786003268534042,-0.3103818489564327,-0.1895648403835679,-0.7329165586189568,13.223756813193132,0.23982524871825994,0.3205409871037741,0.22783432006835902,-0.39895067222977687,0.8546193123664949,-0.08555817608070893,0.541226816217427,0.14389610290527344,55.17222465993857,-19.90539892392986,0.31339249614906817,4,-0.004796028137207031,-0.39810991287231445,-0.08873569965362549,-0.5803780555725098,-0.642733097076416,3,-0.10362697603263626,2.4,7.348257064819336,1.1817968206342464,7.453780174255371,1.0,7.415408134460449,-0.10362697603263626
1255,2004-04-16,7.281105995178223,7.4441871643066415,7.252326965332031,7.396222114562987,6344304.0,-0.016839352216710735,-1.2222222222222325,-1.7142857142856784,54.73683219147626,71.06867521763043,0.1324340777220261,-0.15668485826437806,-0.05753362103323134,-0.5952354137092382,12.694267561638354,0.19186019897461026,0.33333452062519164,0.07962229251861608,-0.5240558539253559,0.6833004389625881,-0.22221678070336992,0.3814613657406021,0.262849407196045,10.344792123738483,-59.53485951634596,0.30183907322198583,4,0.11991310119628906,-0.27340078353881836,-0.04556727409362793,-0.45566892623901367,-0.4988369941711426,4,-0.11198941477522706,-1.1739130434782623,7.405815124511719,2.4,7.348257064819336,1.1817968206342464,7.453780174255371,-0.11198941477522706
1256,2004-04-19,7.300292015075684,7.357850074768066,7.261919975280763,7.319478034973144,3220705.0,0.002635041971668306,-1.0000000000000184,0.16666666666666025,61.36368001102584,71.28025398793855,0.0963059747372883,-0.11927691816388908,-0.06964215944751562,-0.5998275854201758,11.180411964349526,0.0959300994873038,0.3276201652592743,0.058997273445129395,-0.44836126340382343,0.5663558102940822,-0.19468199497934702,0.3126765418696058,0.2319982498168942,17.241320206230803,-49.06339465031244,0.25367926842447663,4,0.10072708129882812,-0.2925868034362793,-0.06235504150390625,-0.4748549461364746,-0.7002911567687988,0,-0.1445466838216669,-1.2222222222222325,7.281105995178223,-1.1739130434782623,7.405815124511719,2.4,7.348257064819336,-0.1445466838216669
1257,2004-04-20,7.568896770477295,7.568896770477295,7.367443084716798,7.377036094665527,10089429.0,0.03679370014883254,1.099999751466957,-10.000024853365609,69.09092305808319,71.85108159499603,-0.17069922482401,-0.33000314693655053,-0.32852081769962815,-0.851668890407443,9.914497399912502,0.26860475540161133,0.3013058952695662,0.2801165342330929,-0.15466537236107225,0.7148984408272581,0.06272558093600988,0.49750748753017593,-0.31656980514526367,100.0,34.900274578848396,0.21739095329708263,4,-0.15828490257263184,-0.5515987873077393,-0.3309597969055176,-0.7434597015380859,-0.9401168823242188,1,-0.13814959081471467,-1.0000000000000184,7.300292015075684,-1.2222222222222325,7.281105995178223,-1.1739130434782623,7.405815124511719,-0.13814959081471467
1258,2004-04-21,7.42500114440918,7.511338233947754,7.367443084716798,7.472966194152832,7088544.0,-0.019011439900909255,1.3076923076922935,-0.2499993786674156,56.249994452378814,70.4243161013421,-0.021550507892939663,-0.13006672217769655,-0.1779169366642419,-0.6935144655372714,8.982587291155953,0.20145368576049716,0.27582242152698555,0.09640984535217267,-0.2111013754368658,0.40392106614121115,-0.057345765042346564,0.2501654557466919,-0.166342782974243,54.545372385693526,-7.364954085510121,0.1537556103945192,4,-0.014389276504516602,-0.407703161239624,-0.18706417083740234,-0.5995640754699707,-0.681105136871337,2,-0.08785535440844083,1.099999751466957,7.568896770477295,-1.0000000000000184,7.300292015075684,-1.2222222222222325,7.281105995178223,-0.08785535440844083
1259,2004-04-22,7.540118217468263,7.549711227416992,7.396222114562987,7.4633731842041025,8631464.0,0.015503980513964288,2.199988070503403,-1.6000198826921166,55.04590795789624,67.01672331868264,-0.13088059616598535,-0.20985554646694116,-0.28454051592606433,-0.7932522354556086,8.856548949482304,0.1534891128540048,0.26625675317233544,0.18226816654205447,-0.08416408850297863,0.44870042158708756,0.04905203901953836,0.31548429406457057,-0.27525508785247865,90.90925522861323,31.96245568647305,0.13321612752251638,4,-0.12950634956359952,-0.5228202342987069,-0.30218124389648526,-0.7146811485290536,-0.8250012397766122,3,-0.10178131933081469,1.3076923076922935,7.42500114440918,1.099999751466957,7.568896770477295,-1.0000000000000184,7.300292015075684,-0.10178131933081469
1260,2004-04-23,7.626454830169678,7.645640850067139,7.549711227416992,7.578489780426025,12124940.0,0.011450299612199455,1.2222111762821575,0.6249922334199048,57.017556481378534,63.98562029935082,-0.20577098018904127,-0.2683986461260499,-0.360896019706745,-0.8637045411188247,9.499855274333822,0.10552263259887606,0.25609404883332676,0.2422239303588869,-0.02068546797959847,0.5051333286973723,0.11076923118964377,0.37367862952813,-0.35551102773666354,95.00000621333355,37.77381509980564,0.1314546991692427,4,-0.17747092247009277,-0.5707848072052002,-0.4029073715209961,-0.8010177612304688,-0.9113378524780273,4,-0.11320762031120113,2.199988070503403,7.540118217468263,1.3076923076922935,7.42500114440918,1.099999751466957,7.568896770477295,-0.11320762031120113
1261,2004-04-26,7.67441987991333,7.693605899810791,7.588082790374756,7.607268810272218,17228338.0,0.006289298345268701,1.0,1.3999999999999815,60.344835713039934,61.28200402542823,-0.23817843426979746,-0.2936421738700403,-0.3968797788254914,-0.8939665364012654,10.681343716049799,0.10552310943603516,0.23540005904631656,0.2662064313888548,-0.011049659549466462,0.5434625223271761,0.12757838591969417,0.40483447685801544,-0.3884881955749506,94.11765565859127,38.02817843335477,0.1386280454691606,4,-0.20145344734191895,-0.5947673320770264,-0.4964393377304077,-0.7770349979400635,-1.045639991760254,0,-0.11624994369168207,1.2222111762821575,7.626454830169678,2.199988070503403,7.540118217468263,1.3076923076922935,7.42500114440918,-0.11624994369168207
1262,2004-04-27,7.8470940589904785,7.8470940589904785,7.655233860015869,7.67441987991333,23384532.0,0.022499965050009507,1.2222222222222223,2.5714285714286054,69.29133550085734,61.17026304054229,-0.39023074273329605,-0.4301965680852753,-0.5596488024865796,-1.0476006711677224,12.160244991713066,0.19186019897460938,0.19965217933706914,0.40194745063781756,0.09738481677564259,0.7065100844999925,0.24966613370672963,0.5542287675689055,-0.5367019217237541,100.0,42.57084016588039,0.15228131693108754,4,-0.29738354682922363,-0.6619186401367188,-0.8489822149276733,-0.7386624813079834,-1.0360460281372061,1,-0.1589242070132687,1.0,7.67441987991333,1.2222111762821575,7.626454830169678,2.199988070503403,7.540118217468263,-0.1589242070132687
1263,2004-04-28,7.530525207519531,7.8854660987854,7.530525207519531,7.8662800788879395,17021746.0,-0.040342176236342175,-1.1142858765936356,-1.9444416829594282,53.84618325840155,59.665249847170855,-0.05038690670532997,-0.08950641150920546,-0.22829913025093962,-0.7095036456904404,13.426200160753748,0.35494089126586914,0.16276193424400542,0.06715183258056623,-0.20941323112541088,0.34371689628654334,-0.07113069927242233,0.20543436443355478,-0.1771969165149061,27.45114856547504,-27.52544046742543,0.13828253185298872,4,0.03837132453918457,-0.3069777488708496,-0.5611923933029175,-0.42209362983703613,-0.7962222099304199,2,-0.1197453423920587,1.2222222222222223,7.8470940589904785,1.0,7.67441987991333,1.2222111762821575,7.626454830169678,-0.1197453423920587
1264,2004-04-29,7.290699005126952,7.5017452239990225,7.2139549255371085,7.377036094665527,28946713.0,-0.03184720796805818,-1.3999999999999821,0.2571432223356826,46.40884372385935,58.73991779521342,0.1915347657130999,0.15844325916885005,0.0009406656021768711,-0.45392047156693227,13.884701100772102,0.31657028198242276,0.1137934415622146,-0.17267436981201278,-0.4492394335179899,0.10389069389396433,-0.31095690166500134,-0.03439183795902423,0.5947670936584482,11.428563313192639,-43.08023156240749,0.13828253185298872,4,0.25901150703430265,-0.004796981811522549,-0.32136619091033847,-0.18226742744445712,-0.47965097427367986,3,-0.07500007848418755,-1.1142858765936356,7.530525207519531,1.2222222222222223,7.8470940589904785,1.0,7.67441987991333,-0.07500007848418755
1265,2004-04-30,7.002908229827881,7.290699005126952,6.964536190032959,7.1947689056396475,15015197.0,-0.039473687652815115,-1.4285706677554721,2.2222277451922214,39.81042676357976,56.34511187883052,0.48691780467819523,0.4345126839070037,0.2807678009677774,-0.15188624596655398,14.007965792522597,0.32616281509399325,0.09074115475066336,-0.43888084888458234,-0.7838297797045852,-0.09393191806457946,-0.6113553142945838,-0.2664063834745809,0.8825578689575195,4.166662351850797,-49.536952375786264,0.17247446541000128,4,0.42209291458129883,0.41249990463256836,-0.03357541561126709,0.10552334785461426,-0.07674407958984375,4,-0.04109596223329404,-1.3999999999999821,7.290699005126952,-1.1142858765936356,7.530525207519531,1.2222222222222223,7.8470940589904785,-0.04109596223329404
1266,2004-05-03,7.089244842529298,7.108430862426758,6.887792110443115,7.002908229827881,17886523.0,0.012328679723900837,2.5384674209373195,-0.44999639627101706,41.20368878828913,53.24653029329785,0.41068364429685467,0.33513732384440775,0.18421397658883,-0.22317958983848207,13.913530760486834,0.22063875198364258,0.06948436285654047,-0.33335816860198886,-0.7120414011203282,0.045325063916350494,-0.5226997848611585,-0.14401655234281918,0.7593840599060053,20.192240595639092,-31.363532920656795,0.18934161625916987,5,0.29738426208496005,0.29738426208496005,-0.119912028312684,0.019186735153197354,-0.23023176193237394,0,-0.052774008113417925,-1.4285706677554721,7.002908229827881,-1.3999999999999821,7.290699005126952,-1.1142858765936356,7.530525207519531,-0.052774008113417925
1267,2004-05-04,7.1563968658447275,7.204361915588379,7.0604658126831055,7.185175895690918,9237136.0,0.009472380317939733,3.2857426895601662,-0.3333351743334982,45.28302550373718,52.02797818789323,0.31163704010712934,0.25857665737543645,0.11390886060115779,-0.27382610586294565,13.66122255215777,0.14389610290527344,0.07244003789279851,-0.25181663036346347,-0.6484905329268615,0.1448572721999346,-0.4501535816451625,-0.05347967908176443,0.6345818290710445,26.923098982255762,-25.685548315474076,0.19833695128169881,5,0.23023223876953036,0.23023223876953036,-0.17986929416656583,-0.047965288162232333,-0.3453488349914551,1,-0.07372662354847925,2.5384674209373195,7.089244842529298,-1.4285706677554721,7.002908229827881,-1.3999999999999821,7.290699005126952,-0.07372662354847925
1268,2004-05-05,7.14680290222168,7.1947689056396475,7.098837852478027,7.1947689056396475,7259954.0,-0.001340613691903636,2.999960235406505,1.6666998044868815,43.47824938515055,50.74268279092148,0.3102440610642683,0.2635500939822446,0.12110101500948467,-0.24547043397774715,13.832966625533894,0.0959310531616202,0.06757952852968074,-0.2498989343643192,-0.6633889535315749,0.1635910848029365,-0.45664394394794705,-0.043153924780691355,0.5899845976257332,42.18738956765281,-9.679886505711274,0.20674500958362763,5,0.23982620239257812,0.23982620239257812,-0.16787707805633545,-0.03837132453918457,-0.3933138847351074,2,-0.04697973009218337,3.2857426895601662,7.1563968658447275,2.5384674209373195,7.089244842529298,-1.4285706677554721,7.002908229827881,-0.04697973009218337
1269,2004-05-06,6.926164150238037,7.175582885742188,6.868606090545653,7.14680290222168,11494962.0,-0.030872371185030723,1.2068886317864322,4.59989860028639,41.47465659461799,49.01569391461475,0.4857126984419402,0.4697404402225622,0.3277560784910012,-0.007162504743231324,14.317622008874181,0.306976795196535,0.022346122367840948,-0.44607548713684064,-0.9097483041001091,0.01759732982642781,-0.6779118956184753,-0.21423907865520597,0.7596836262451179,13.636348231402854,-41.68699489984322,0.23183640848163428,5,0.45087194442749023,0.45087194442749023,0.05276167392730713,0.182267427444458,-0.07674407958984464,3,-0.027700924853525488,2.999960235406505,7.14680290222168,3.2857426895601662,7.1563968658447275,2.5384674209373195,7.089244842529298,-0.027700924853525488
1270,2004-05-07,6.772675037384032,6.964536190032959,6.734302997589111,6.964536190032959,15939498.0,-0.0221607674211316,1.3999980117406714,0.8695714190005508,38.09522887322806,46.543515376857876,0.5647460368153636,0.6035531864588579,0.4716840806034961,0.16205725050309017,14.98344737307894,0.23023319244384766,-0.002453387680388275,-0.567427945137025,-1.1021532921238393,-0.032702598150210704,-0.8347906186304321,-0.30006527164361785,0.8477934042241229,8.163240463183975,-49.830097007396034,0.26736267349340725,5,0.5372095108032235,0.5372095108032235,0.2326315641403207,0.3357565402984628,-0.2494182586669913,4,0.005665854814741245,1.2068886317864322,6.926164150238037,2.999960235406505,7.14680290222168,3.2857426895601662,7.1563968658447275,0.005665854814741245
1271,2004-05-10,6.446513175964356,6.686337947845459,6.446513175964356,6.686337947845459,19073578.0,-0.048158498616767687,-1.0000000000000073,1.2499913013654267,25.31646047492302,41.657418151754065,0.7804888785696837,0.8995252224583803,0.7765661897459664,0.5011406284750963,15.971005129305352,0.32616186141967596,-0.04584725806323231,-0.8451450586318963,-1.5106985977518654,-0.1795915195119271,-1.1779218281918808,-0.5123682890719117,1.0853387212418948,0.0,-50.50362991755209,0.33277676955998475,5,0.7194764614105216,0.7194764614105216,0.6019618511199942,0.6619184017181388,0.17267370223999023,0,0.07440471479404498,1.3999980117406714,6.772675037384032,1.2068886317864322,6.926164150238037,2.999960235406505,7.14680290222168,0.07440471479404498
1272,2004-05-11,6.763082027435303,6.801455020904541,6.523256778717041,6.523256778717041,14773209.0,0.04910698897681076,-1.3200079530768467,-1.0000019882731686,36.47057218238649,39.7267946988635,0.3285307813990297,0.5571217746014234,0.44010184912901096,0.19854627728681695,16.28807802920111,0.35494184494018466,-0.09644617403395905,-0.49404129981994593,-1.1949164333454867,0.20683383370559483,-0.8444788665827163,-0.14360373305717555,0.6385292232219211,42.30757465877646,-7.367350774528177,0.35043756676277044,5,0.21104717254638672,0.4029076099395752,0.316570520401001,0.3453495502471924,-0.09593009948730558,1,0.014184517173156275,-1.0000000000000073,6.446513175964356,1.3999980117406714,6.772675037384032,1.2068886317864322,6.926164150238037,0.014184517173156275
1273,2004-05-12,6.542442798614503,6.830234050750732,6.542442798614503,6.820641040802003,9264041.0,-0.032624065171137806,-1.0689652808249168,-1.1600039765384234,30.45109206185829,37.95371118086338,0.44060522926475176,0.7528975307194443,0.6391085745919769,0.43201887192531085,17.482679149551416,0.2877912521362296,-0.1673515421626286,-0.6743898153305041,-1.4426166656112756,0.0938370349502673,-1.0585032404708903,-0.29027639019011797,0.7445566830795771,13.157812121885975,-30.008225646434028,0.3841134251403857,5,0.32616329193115146,0.6235468387603751,0.5683870315551749,0.5659887790679923,0.03837203979492099,2,0.04105580140427856,-1.3200079530768467,6.763082027435303,-1.0000000000000073,6.446513175964356,1.3999980117406714,6.772675037384032,0.04105580140427856
1274,2004-05-13,6.6383728981018075,6.647965908050537,6.542442798614503,6.628779888153076,9469744.0,0.014662734156058566,6.333333333333272,-0.0344826404124648,30.711587616889858,36.94272905345339,0.27089964177880965,0.628761577363167,0.5206683790376703,0.3496102539688044,18.343782838687105,0.10552310943603427,-0.27282721573481883,-0.5400876045227045,-1.3443881792750423,0.2642129702296332,-0.9422378918988734,-0.13793731714653568,0.5477682269047053,37.036910895245065,0.4098610575963946,0.402150287376169,5,0.18706464767455966,0.5276167392730704,0.5396082401275626,0.4700586795806876,-0.0863370895385751,3,0.017341014304526503,-1.0689652808249168,6.542442798614503,-1.3200079530768467,6.763082027435303,-1.0000000000000073,6.446513175964356,0.017341014304526503
1275,2004-05-14,6.465699195861816,6.667151927947997,6.388954162597656,6.628779888153076,13631818.0,-0.02601144962636337,1.3200085893400821,-16.999950293268135,27.499985354274756,35.4200953385629,0.4015877087192239,0.7770548703942612,0.6702169444732995,0.5349386213358898,19.46379034490503,0.2781977653503409,-0.3460344360736123,-0.6719909667968746,-1.5349138321618288,0.19093189856807946,-1.1034523994793517,-0.2405295341143976,0.6316865752596375,17.391464085382918,-11.469214605123753,0.4314614326824771,5,0.33095884323120117,0.6715109348297119,0.7122819423675537,0.6427323818206787,0.08633661270141602,4,0.05934715846848637,6.333333333333272,6.6383728981018075,-1.0689652808249168,6.542442798614503,-1.3200079530768467,6.763082027435303,0.05934715846848637
1276,2004-05-17,6.245059013366699,6.398547172546388,6.0436058044433585,6.379361152648926,26472530.0,-0.03412472121133192,3.1111111111110894,0.8235318197102381,20.70173633305923,32.688840986265355,0.5474581294931644,0.9640116017050273,0.8693302375803862,0.7669257567038343,20.94372058517046,0.4220933914184579,-0.3989438831491352,-0.839869499206543,-1.7859634704864682,0.10622447207338315,-1.3129164848465056,-0.36682251356658035,0.7531463325614229,25.609709525307732,5.510245951039892,0.47304698563996306,5,0.3741283416748038,0.7194769382476807,0.966497540473938,0.8633725643157959,0.364534854888916,0,0.044546859325892196,1.3200085893400821,6.465699195861816,6.333333333333272,6.6383728981018075,-1.0689652808249168,6.542442798614503,0.044546859325892196
1277,2004-05-18,6.523256778717041,6.5712218284606925,6.302617073059082,6.3313961029052725,14051868.0,0.044546859325892196,-1.1538458597240446,-1.4285749790521702,31.316704890092552,31.337558264592246,0.18998341304848676,0.6360723000807713,0.5807444121965588,0.501807847166857,21.271105870690537,0.32616281509399325,-0.4101909160247299,-0.5093897342681881,-1.458436599527058,0.4396571309906818,-0.9839131668976231,-0.03486630163875315,0.32221264057351906,60.9755594876337,40.07907045532759,0.47452343262943497,5,0.08633756637573242,0.44127917289733887,0.6739102602005005,0.5851747989654541,0.17267417907714844,1,0.014705859778552544,3.1111111111110894,6.245059013366699,1.3200085893400821,6.465699195861816,6.333333333333272,6.6383728981018075,0.014705859778552544
1278,2004-05-19,6.772675037384032,6.78226900100708,6.619186878204347,6.657558917999268,16562823.0,0.03823523542423635,1.428551140398203,0.59999850880179,40.42551391337746,31.22098685556552,-0.1319632505196795,0.35339647678600716,0.3242406935543629,0.2670525885992978,21.3012397125247,0.25901222229003906,-0.42748055200836,-0.22735517024993968,-1.1643878684386246,0.7096775279387453,-0.6958715193442826,0.24116117884440325,-0.7290692329406738,98.70117210825188,73.44249576302653,0.4685163490943427,5,-0.26860404014587314,0.19186091423034757,0.39811134338378995,0.3357565402984628,-0.16308116912841708,2,-0.015580713507375665,-1.1538458597240446,6.523256778717041,3.1111111111110894,6.245059013366699,1.3200085893400821,6.465699195861816,-0.015580713507375665
1279,2004-05-20,6.772675037384032,6.772675037384032,6.772675037384032,6.772675037384032,0.0,0.0,1.0,0.0,45.23807927033731,32.014636899688774,-0.17436129535223,0.30878519215474487,0.32566840565495614,0.28186445037177776,21.170437934269273,0.0,-0.46405235600911876,-0.18898301124572825,-1.0952408671210678,0.7172748446296113,-0.6421119391833985,0.264145916691942,-0.7142959690093997,98.70117210825188,67.8508763445258,0.4531289279376699,5,-0.3357551097869864,0.19186091423034757,0.4029078483581552,0.3357565402984628,-0.29738283157348455,3,-0.02832857001341016,1.428551140398203,6.772675037384032,-1.1538458597240446,6.523256778717041,3.1111111111110894,6.245059013366699,-0.02832857001341016
1280,2004-05-21,6.763082027435303,6.801455020904541,6.657558917999268,6.801455020904541,6916731.0,-0.0014164285006703636,6.499863309888908,-100.0,43.03278379611132,33.98311726870969,-0.1858123058278487,0.2639108920494131,0.33815338591039357,0.3063639121542767,20.754354387472038,0.14389610290527344,-0.5003900730054998,-0.15540738105773944,-1.009055617124865,0.6982408550093862,-0.5822314990913027,0.2714167369758238,-0.690225160408021,94.93659257861043,60.14647730777726,0.4268241180335629,5,-0.32616209983825684,0.20145392417907715,0.4412801265716553,0.3453495502471924,-0.09593009948730558,4,-0.031205627555001447,1.0,6.772675037384032,1.428551140398203,6.772675037384032,-1.1538458597240446,6.523256778717041,-0.031205627555001447
1281,2004-05-24,6.78226900100708,6.897385120391847,6.763082027435303,6.801455020904541,4741055.0,0.0028370162440649604,-3.6665451653522743,0.4999875736262644,41.84100226966099,34.5798317228513,-0.17026934647629322,0.1838872284044184,0.32585209823594496,0.302346294974706,19.983620798300674,0.13430309295654386,-0.5172403669314924,-0.09161286354064924,-0.8687501458957456,0.6855244188144471,-0.48018150471819787,0.2969557776368994,-0.6802682078247075,80.64520784177893,43.006848918544975,0.3885686411775484,5,-0.31177353858947754,0.1822669506072998,0.42209315299987793,0.32616257667541504,-0.19186115264892667,0,-0.033946337488185874,6.499863309888908,6.763082027435303,1.0,6.772675037384032,1.428551140398203,6.772675037384032,-0.033946337488185874
1282,2004-05-25,6.600000858306885,6.78226900100708,6.5712218284606925,6.724709987640381,8804601.0,-0.02687421313916194,-1.3157999382589958,6.5,38.9105068901778,35.51976670377569,-0.015161400831950722,0.2824154629102722,0.5074632357122191,0.49903108902778737,18.803863979466257,0.2110471725463876,-0.5180939048740214,-0.21152634620666522,-0.8471086232661662,0.42405593085283577,-0.5293174847364162,0.10626479232308572,-0.4502770054919436,8.823503612499383,-27.07289165879431,0.31779113852975055,5,-0.12950539588928223,0.3645350933074951,0.6043612957000732,0.5084307193756104,-0.028779029846192294,1,0.001453486166847373,-3.6665451653522743,6.78226900100708,6.499863309888908,6.763082027435303,1.0,6.772675037384032,0.001453486166847373
1283,2004-05-26,6.628779888153076,6.78226900100708,6.580814838409424,6.753489017486572,7842139.0,0.004360458500542341,1.210513648278857,1.0,43.4599028685571,36.93624617618316,-0.03397882448173206,0.19248490420685638,0.47309068696799006,0.4849824198809962,18.399470849837325,0.20145416259765625,-0.45581181032209805,-0.13766005039215123,-0.6795114903339199,0.4041913895496174,-0.4085857703630351,0.13326566957873265,-0.4341963592835203,17.647007224998497,-20.194955320774007,0.27092571997088427,5,-0.15828442573547363,0.3357560634613037,0.5851750373840332,0.47965168952941895,-0.07674407958984375,2,0.01013023071728858,-1.3157999382589958,6.600000858306885,-3.6665451653522743,6.78226900100708,6.499863309888908,6.763082027435303,0.01013023071728858
1284,2004-05-27,6.743896007537843,6.772675037384032,6.628779888153076,6.6383728981018075,6552035.0,0.017366109801066232,-1.3076923076922606,-0.8461538461538461,49.35622372532217,39.364717106299544,-0.14812978820291622,0.03615705793594781,0.35978854039177843,0.3756125054449866,19.703670898349696,0.14389514923095614,-0.4412383698132025,0.004796218872071378,-0.477593698347472,0.48718613609161476,-0.23639873973769987,0.24599117748184263,-0.5071443831769491,52.94102167499521,10.876254254572238,0.24119495860977158,5,-0.27340054512024015,0.2206399440765372,0.4700589179992667,0.36453557014465243,-0.20145320892333984,3,-0.01991462192360527,1.210513648278857,6.628779888153076,-1.3157999382589958,6.600000858306885,-3.6665451653522743,6.78226900100708,-0.01991462192360527
1285,2004-05-28,6.71511697769165,6.7918620109558105,6.657558917999268,6.78226900100708,11838274.0,-0.0042674189836298115,2.1110988379799407,-0.6363726739509621,56.93067223840695,43.39015442911595,-0.0896811027658897,0.04455433369523121,0.39348637407119735,0.40972238215980106,20.768366868637877,0.13430309295654297,-0.38874977377204445,-0.00959324836730957,-0.4757453004682617,0.45655880373364255,-0.24266927441778563,0.2234827776831665,-0.43872734356889964,44.11751806249583,-3.1331552350403626,0.2330760260504759,5,-0.11511588096618652,0.2494189739227295,0.498837947845459,0.3933145999908447,-0.25901079177856445,4,-0.035714161447645165,-1.3076923076922606,6.743896007537843,1.210513648278857,6.628779888153076,-1.3157999382589958,6.600000858306885,-0.035714161447645165
1286,2004-05-31,6.71511697769165,6.71511697769165,6.71511697769165,6.71511697769165,0.0,0.0,1.0,-0.0,48.52071266972319,45.301710849074915,-0.017870615598050144,0.015903893338746755,0.40840288668679214,0.4166390790041783,21.602448938116318,0.0,-0.3416737721989076,0.009113144874572932,-0.4243240855271093,0.4425503752762552,-0.20760547032626864,0.2258317600754145,-0.4014676143927538,65.21710941484639,16.62482164698271,0.21671861520084118,5,0.01918649673461914,0.2494189739227295,0.5372099876403809,0.3933145999908447,-0.3069758415222168,0,-0.007142846491430932,2.1110988379799407,6.71511697769165,-1.3076923076922606,6.743896007537843,1.210513648278857,6.628779888153076,-0.007142846491430932
1287,2004-06-01,6.628779888153076,6.71511697769165,6.619186878204347,6.647965908050537,4652671.0,-0.012857123684575478,-4.000000000000185,-100.0,52.90322022027412,46.68812266095233,0.09499924481894695,0.0639661072661033,0.5052497014925459,0.5050190063884834,23.026576315612566,0.0959300994873038,-0.26706668723138893,-0.05084309577941859,-0.4296397708576549,0.32795357929881774,-0.24024143331853676,0.13855524175969958,-0.2801063794286023,22.72717002788083,-29.093723261996672,0.18939833753911817,6,0.10552358627319336,0.3357560634613037,0.6475296020507812,0.47965168952941895,-0.16308069229125977,1,-0.005788703267022188,1.0,6.71511697769165,2.1110988379799407,6.71511697769165,-1.3076923076922606,6.743896007537843,-0.005788703267022188
1288,2004-06-02,6.811048030853272,6.839827060699463,6.657558917999268,6.657558917999268,10307056.0,0.027496484387111053,-1.3749976700114945,-8.000049706730337,55.48782188060714,47.826982950982305,-0.0908020705534831,-0.15256790360101302,0.33551668487259434,0.3200537389428,24.30136349877313,0.21104717254638672,-0.14099598944115943,0.14821279048919767,-0.16799559357093585,0.4644211745493312,-0.00989140154086865,0.306316982519264,-0.4294518254287558,86.9565781170311,31.891442427588906,0.1581041920300666,6,-0.07674455642700284,0.1534879207611075,0.556394934654235,0.3453485965728751,-0.34534883499145597,2,-0.03521135092664074,-4.000000000000185,6.628779888153076,1.0,6.71511697769165,2.1110988379799407,6.71511697769165,-0.03521135092664074
1289,2004-06-03,6.734302997589111,6.830234050750732,6.6767449378967285,6.801455020904541,7556490.0,-0.011267727509263636,1.4615349320934785,-0.43750349498275554,59.0908606754346,49.61121371535155,-0.022431427082976185,-0.09584777949628354,0.41364868089994644,0.38842011453127423,24.775086676720054,0.1534891128540039,-0.06811131821096872,0.08106081485748273,-0.21232837005591687,0.37444999977088234,-0.06563377759921707,0.22775540731418253,-0.3217594572665554,52.17368753187681,-7.340615015778198,0.14669459245669994,6,4.76837158203125e-07,0.03837251663207919,0.6619189977645874,0.44127964973449707,-0.29738283157348633,3,-0.027065486820407547,-1.3749976700114945,6.811048030853272,-4.000000000000185,6.628779888153076,1.0,6.71511697769165,-0.027065486820407547
1290,2004-06-04,6.811048030853272,6.8494200706481925,6.667151927947997,6.743896007537843,9982944.0,0.01139613606510359,1.5333297986560015,-1.0,71.2229917397752,52.87587921203092,-0.10242839370581347,-0.17873441008312962,0.33457212546309023,0.30595522567655653,24.79454800173004,0.1822681427001953,-0.03968518366941254,0.15588719844818222,-0.14126830585865324,0.4530427027550177,0.007309446294764044,0.3044649506016004,-0.36941399572655875,83.33340237017342,18.72361628023586,0.14857775215341784,6,-0.1007270812988299,-0.143895626068117,0.6067582368850699,0.364534616470336,-0.45087289810180753,4,-0.03943669623558932,1.4615349320934785,6.734302997589111,-1.3749976700114945,6.811048030853272,-4.000000000000185,6.628779888153076,-0.03943669623558932
1291,2004-06-07,6.926164150238037,6.926164150238037,6.7918620109558105,6.868606090545653,9140468.0,0.016901381235795432,3.6666666666666665,0.857130684238943,67.21308536566482,56.0206101537517,-0.21790106719584834,-0.26991236798120255,0.2153214546112121,0.18833451749724972,23.853344079670023,0.13430213928222656,-0.02542738115240617,0.24702076911926252,-0.056584695482566616,0.5506262337210917,0.0952180368183484,0.39882350142017664,-0.45718504999541576,100.0,33.48756540422737,0.1518027323009144,6,-0.17267465591430664,-0.30218029022216797,0.49404048919677734,0.2494184970855713,-0.5372099876403809,0,-0.06786699739260382,1.5333297986560015,6.811048030853272,1.4615349320934785,6.734302997589111,-1.3749976700114945,6.811048030853272,-0.06786699739260382
1292,2004-06-08,6.859013080596924,6.935757160186768,6.830234050750732,6.906978130340576,7713156.0,-0.009695275506689471,1.0,-0.8333333333333205,54.36895921365301,57.23272752542902,-0.12308949573598493,-0.20575505775251912,0.28025578501929793,0.2537904904294832,23.3970267427572,0.10552310943603516,-0.005345329713410507,0.17507314682006836,-0.13702825210200853,0.48717454574214525,0.01902244735902947,0.33112384628110725,-0.3534591763546695,72.41388767003072,9.561132922858413,0.15605069946103864,6,-0.08154106140136719,-0.2350292205810547,0.527616024017334,0.31656956672668457,-0.4892449378967285,1,-0.06573423014791102,3.6666666666666665,6.926164150238037,1.5333297986560015,6.811048030853272,1.4615349320934785,6.734302997589111,-0.06573423014791102
1293,2004-06-09,6.811048030853272,6.906978130340576,6.801455020904541,6.868606090545653,4567890.0,-0.006992995811501923,-1.75,1.1999999999999629,51.8518893533277,57.51002370631852,-0.05202133950516519,-0.14401892193656263,0.32354545016884906,0.2999174930998949,23.096017233221193,0.10552310943603516,0.01587234943444571,0.11367783546447807,-0.19589306816869456,0.4232487390976507,-0.041107616352108245,0.2684632872810644,-0.2624738010165668,53.5715934145922,-4.550501405596172,0.15478545181658648,6,-0.03357601165771573,-0.19186067581176935,0.5755810737609854,0.364534616470336,-0.5563960075378427,2,-0.050704213716753266,1.0,6.859013080596924,3.6666666666666665,6.926164150238037,1.5333297986560015,6.811048030853272,-0.050704213716753266
1294,2004-06-10,6.753489017486572,6.820641040802003,6.724709987640381,6.801455020904541,5297566.0,-0.00845083063663099,1.222219767595963,0.8333499022434562,49.55752445954114,56.69078506422232,0.007869061102272035,-0.08157594874716434,0.3716434788032803,0.3555914423547746,22.893150920120387,0.09593105316162198,0.06178136858308214,0.05036301612854022,-0.2588697324764686,0.35959576473354904,-0.1042533581739642,0.20497939043104463,-0.1661964946148604,32.142743020667496,-20.441752242268464,0.15461637430250424,6,0.023983001708984375,-0.14389467239379883,0.6331400871276855,0.42209362983703613,-0.4892439842224121,3,-0.04261350257320207,-1.75,6.811048030853272,1.0,6.859013080596924,3.6666666666666665,6.926164150238037,-0.04261350257320207
1295,2004-06-11,6.8494200706481925,6.878199100494385,6.71511697769165,6.71511697769165,5018054.0,0.014204665605175304,-1.4285683853238371,-2.799964211865736,52.89254772438777,57.1765445147406,-0.07488231876545992,-0.15524512555543968,0.2625322226509672,0.25754815684964516,22.103995005492443,0.16308212280273438,0.09503751894978407,0.12710802555084122,-0.1673626403461279,0.42157869144781035,-0.020127307397642902,0.27434335849932534,-0.22728108404497505,60.86973435109184,11.345850000277878,0.14723533294848443,6,-0.07194805145263583,-0.3453490734100333,0.5276160240173349,0.3261625766754159,-0.6906981468200675,4,-0.06022406282252313,1.222219767595963,6.753489017486572,-1.75,6.811048030853272,1.0,6.859013080596924,-0.06022406282252313
1296,2004-06-14,6.523256778717041,6.734302997589111,6.494478225708008,6.71511697769165,18097076.0,-0.04761911060599988,1.0833291911058092,-1.4285612844127995,47.05883642902568,56.527168537935225,0.24719917981396033,0.2032493744502375,0.5702164836174735,0.5830509477566714,20.723328815496384,0.35494184494018466,0.09621469043876107,-0.2129651546478275,-0.42811233318083985,0.0021820238851848472,-0.3205387439143337,-0.10539156538132133,0.41250038146972656,6.521624025181835,-46.161533774500015,0.10757358926650618,6,0.19186091423034668,-0.03357529640197754,0.7866277694702148,0.6523258686065674,-0.3933138847351074,0,-0.02500003472155976,-1.4285683853238371,6.8494200706481925,1.222219767595963,6.753489017486572,-1.75,6.811048030853272,-0.02500003472155976
1297,2004-06-15,6.619186878204347,6.70552396774292,6.552035808563232,6.552035808563232,16764264.0,0.014705859778552544,-3.5714285714285716,-0.35000000000000464,49.65035110880309,55.87856067440144,0.16736547681054326,0.12108257586613558,0.45746884780846475,0.48379484482329005,20.092430953098717,0.1822671890258789,0.08298914434054883,-0.12183156013488716,-0.32064508444917283,0.07698196417939851,-0.22123832229203,-0.022424797977744326,0.30774470329284576,30.232407594717436,-25.772095655894404,0.09940676215714263,6,0.0959308147430411,-0.12950539588928311,0.5468027591705313,0.5468027591705313,-0.3069767951965341,1,-0.034782628114761405,1.0833291911058092,6.523256778717041,-1.4285683853238371,6.8494200706481925,1.222219767595963,6.753489017486572,-0.034782628114761405
1298,2004-06-16,6.667151927947997,6.724709987640381,6.619186878204347,6.647965908050537,12145040.0,0.007246365849193692,-1.7500000000000404,0.2857142857142687,47.05883642902561,54.54166909146711,0.10822301250538402,0.06830889076621194,0.39506168952897713,0.4321362325203495,20.28766746886043,0.10552310943603427,0.09041092134423945,-0.06859035491943466,-0.2694567664847307,0.1322760566458614,-0.16902356070208313,0.03184285086321381,0.2511305864334119,44.999819813326376,-10.92159350145274,0.1004332057826481,6,0.04796576499939054,-0.17747044563293368,0.40290749073028653,0.49883770942688077,-0.5563950538635245,2,-0.044604321074670605,-3.5714285714285716,6.619186878204347,1.0833291911058092,6.523256778717041,-1.4285683853238371,6.8494200706481925,-0.044604321074670605
1299,2004-06-17,6.580814838409424,6.71511697769165,6.552035808563232,6.667151927947997,5617693.0,-0.012949620838345832,-1.2666666666666666,-4.500000000000162,45.07044324215337,51.63583036950913,0.19053494460191356,0.1470759733819733,0.46441862622425845,0.5173036837039078,20.586307069075154,0.16308116912841797,0.09443968481087683,-0.14533443450927752,-0.3568192681296871,0.06615039911113207,-0.25107685131948276,-0.03959201769907228,0.328991590198517,22.499847773327648,-33.47238953462359,0.10574241681020498,6,0.13430285453796387,-0.09113335609436035,0.4364830255508423,0.5851747989654541,-0.5468020439147949,3,-0.04956267925824631,-1.7500000000000404,6.667151927947997,-3.5714285714285716,6.619186878204347,1.0833291911058092,6.523256778717041,-0.04956267925824631
1300,2004-06-18,6.552035808563232,6.600000858306885,6.456106185913086,6.532849788665772,24055455.0,-0.0043731711881970226,1.4999917155449514,-0.22222222222221422,44.13795514894474,49.071927012095784,0.19971104734310163,0.16783843147225852,0.4755329944179145,0.5456528902401798,20.70086668295115,0.14389467239379883,0.07836755197449374,-0.16356115341186506,-0.38795374186864073,0.06083143504491062,-0.27575744764025334,-0.051364859183476774,0.3494640559867097,34.482646322295565,-19.480771295050516,0.11219629422838805,6,0.14389586448669434,-0.062354326248168945,0.44367778301239014,0.6139538288116455,-0.6043605804443359,4,-0.043923870947552235,-1.2666666666666666,6.580814838409424,-1.7500000000000404,6.667151927947997,-3.5714285714285716,6.619186878204347,-0.043923870947552235
1301,2004-06-21,6.552035808563232,6.667151927947997,6.523256778717041,6.590407848358153,5157396.0,0.0,-1.9999999999999816,-2.000000000000046,47.05883642902568,48.25969114713719,0.15763714291367403,0.15779582826206529,0.4575041257085326,0.5450655302625762,21.07887036968035,0.14389514923095614,0.060838132062952965,-0.15204949378967303,-0.38548104999526434,0.08138206241591828,-0.2687652718924687,-0.035333715686877376,0.33164830884123564,35.71417159148807,-21.28334476722508,0.11671577810279568,6,0.12950634956359863,-0.062354326248168945,0.4148982763290405,0.5851743221282959,-0.5755820274353027,0,-0.06002926361010774,1.4999917155449514,6.552035808563232,-1.2666666666666666,6.580814838409424,-1.7500000000000404,6.667151927947997,-0.06002926361010774
1302,2004-06-22,6.609593868255615,6.657558917999268,6.504071235656737,6.523256778717041,9606415.0,0.008784759634121286,-1.4615496382851603,-2.250000000000052,41.463408720222496,47.10541552123661,0.06814438770331055,0.10645110553083281,0.38097727598048436,0.4895464401554843,20.964830198710267,0.15348768234253019,0.01876665657844434,-0.09497108459472692,-0.32753996183467127,0.13759779264521743,-0.21125552321469865,0.021313354025244813,0.25698713188919786,57.14278106099204,3.772338507095945,0.11628443861997205,6,0.05755877494812012,0.00959324836730957,0.18226778507232666,0.35494208335876465,-0.42209291458129883,1,-0.0725689026942089,-1.9999999999999816,6.552035808563232,1.4999917155449514,6.552035808563232,-1.2666666666666666,6.580814838409424,-0.0725689026942089
1303,2004-06-23,6.6959309577941895,6.772675037384032,6.6383728981018075,6.657558917999268,13138706.0,0.013062389499184146,-2.5000000000000346,0.4444444444444444,48.38710194657345,46.97536857535131,-0.04049811787402646,0.026775546161101005,0.27968539124699454,0.40592423920447374,20.582137316875738,0.16308116912841708,-0.02260089790713682,-0.01199154853820783,-0.24187712610365164,0.21789402902723598,-0.12693433732092974,0.10295124024451408,0.15423104978135438,75.75753924201662,21.317180767101533,0.11494278878272211,6,-0.0287783145904541,7.152557373046875e-07,0.09113419055938721,0.26860499382019043,-0.32616281509399414,2,-0.057306575770426416,-1.4615496382851603,6.609593868255615,-1.9999999999999816,6.552035808563232,1.4999917155449514,6.552035808563232,-0.057306575770426416
1304,2004-06-24,6.609593868255615,6.763082027435303,6.523256778717041,6.686337947845459,14346286.0,-0.012893963525426821,1.0833333333333333,-2.0,41.59998027641642,45.72063885891005,0.02601685044361446,0.10807629558350129,0.34790055339924475,0.49450173345197435,20.349099656759446,0.23982524871826172,-0.044145730361308644,-0.0916135311126709,-0.32489566173254936,0.14166859950720756,-0.20825459642261013,0.02502753419726833,0.22480590645343046,48.48477088928501,-2.2057676859648723,0.11664106530993926,6,0.004796743392944336,0.08633780479431152,0.1247096061706543,0.35494208335876465,0.019186019897460938,3,-0.07547165591624982,-2.5000000000000346,6.6959309577941895,-1.4615496382851603,6.609593868255615,-1.9999999999999816,6.552035808563232,-0.07547165591624982
1305,2004-06-25,6.475292205810548,6.619186878204347,6.398547172546388,6.590407848358153,15342020.0,-0.02031920041110058,1.5555681356886761,1.4999937866586905,31.49607963393997,43.99144365945609,0.11361531803216796,0.23556731881652926,0.46616641959262317,0.6266094432383467,20.364382080288294,0.22063970565795898,-0.06464838007168794,-0.21392395496368355,-0.46793018218400295,0.040082272256635854,-0.34092706857384325,-0.08692084135352385,0.3439758253466598,20.513049274601393,-22.951230160808784,0.1270031136101598,6,0.1103188991546622,0.19185996055602939,0.22543573379516513,0.4892437458038321,0.21104574203491122,4,-0.06814818502243658,1.0833333333333333,6.609593868255615,-2.5000000000000346,6.6959309577941895,-1.4615496382851603,6.609593868255615,-0.06814818502243658
1306,2004-06-28,6.667151927947997,6.667151927947997,6.446513175964356,6.484885215759277,8009129.0,0.029629507988116144,1.4210537331160225,-1.583335749642748,42.85711749660213,43.23663992476709,-0.06223053912695864,0.042087792549241776,0.259551187160838,0.43334280389291546,20.271764603675337,0.2206387519836408,-0.0749917240655984,-0.019665980339051536,-0.27354824572586,0.23421628504775693,-0.14660711303245577,0.1072751523543527,0.12687285169256146,71.7949077431515,30.670979438307896,0.1269411326934043,6,-0.0815408229827872,2.384185799897409e-07,0.03357601165771573,0.2973840236663827,0.09593009948730558,0,-0.1079136500269523,1.5555681356886761,6.475292205810548,1.0833333333333333,6.609593868255615,-2.5000000000000346,6.6959309577941895,-0.1079136500269523
1307,2004-06-29,6.590407848358153,6.6767449378967285,6.542442798614503,6.6767449378967285,10896152.0,-0.01151077407852974,2.1111111111110907,-0.4736854497555279,41.95801837964617,42.66988236372492,0.011177343325622147,0.12206824059692956,0.3116844979771338,0.5079130738613911,19.844746169344564,0.13430213928222567,-0.10108057136452508,-0.09449145793914848,-0.350788916465155,0.161806000586858,-0.22264018720215173,0.033657271323854765,0.17988827485675518,51.28211337453441,11.248063975890553,0.1281487292630032,6,-0.004796743392943448,0.07674431800842374,0.1271078586578378,0.3741281032562265,0.04796504974365412,1,-0.09315873635698835,1.4210537331160225,6.667151927947997,1.5555681356886761,6.475292205810548,1.0833333333333333,6.609593868255615,-0.09315873635698835
1308,2004-06-30,6.5712218284606925,6.6383728981018075,6.561628818511963,6.609593868255615,8152362.0,-0.002911203728042544,-1.6666666666666976,0.44444444444445014,43.165472513985755,42.45821894948408,0.01712558773757422,0.12897865225826433,0.3101682809747155,0.5240257843404033,20.04304680245618,0.07674407958984464,-0.09532208538370313,-0.10168616771698069,-0.3555626720153997,0.15219033658143832,-0.22862441986619064,0.02525208443222926,0.17676935771410474,47.36848989842798,6.07449963978361,0.12693825214920962,6,0.01438927650451749,0.09593033790588468,0.14629387855529874,0.3933141231536874,0.11511611938476651,2,-0.058394144164246375,2.1111111111110907,6.590407848358153,1.4210537331160225,6.667151927947997,1.5555681356886761,6.475292205810548,-0.058394144164246375
1309,2004-07-01,6.552035808563232,6.686337947845459,6.552035808563232,6.628779888153076,8753856.0,-0.0029197035799892745,-2.5,1.9999999999999538,38.16790098722876,41.79487959818231,0.035537099052215915,0.1410407706799326,0.3042911503481518,0.5401489012220146,20.134451698975038,0.13430213928222656,-0.10126792322562306,-0.11175882816314697,-0.3694133297716533,0.14589567344535936,-0.24058607896740014,0.017068422641106196,0.1749887367938605,53.33341065478553,13.915995064850598,0.1288272508042534,7,0.03357529640197754,0.11511635780334473,0.1654798984527588,0.41250014305114746,-0.16308164596557617,3,-0.027818478284996728,-1.6666666666666976,6.5712218284606925,2.1111111111110907,6.590407848358153,1.4210537331160225,6.667151927947997,-0.027818478284996728
1310,2004-07-02,6.542442798614503,6.600000858306885,6.523256778717041,6.5712218284606925,5052428.0,-0.001464126605686733,-1.2857142857142858,0.37499999999997685,51.020409198391995,42.235054350334124,0.04875315241741873,0.13647596313646115,0.28540947738064126,0.5467453030902183,20.38064156898744,0.07674407958984375,-0.1075756171569422,-0.10792157649993772,-0.3612231518842419,0.14537999888436648,-0.23457236419208982,0.01872921119221438,0.16487310437394775,39.99988070361026,-3.430801715087526,0.1266507876921519,7,0.04316830635070712,0.12470936775207431,0.17507290840148837,0.42209315299987704,-0.182267665863038,4,0.013196460740452665,-2.5,6.552035808563232,-1.6666666666666976,6.5712218284606925,2.1111111111110907,6.590407848358153,0.013196460740452665
1311,2004-07-05,6.456106185913086,6.5712218284606925,6.427327156066895,6.552035808563232,5940640.0,-0.013196387856795666,1.1428576500704792,3.333316764423442,41.2371255527319,42.209911776168504,0.13415942239417866,0.19583179845885645,0.34013478841604616,0.6301655344292119,21.201336462532765,0.14389467239379705,-0.10650220336401173,-0.17075529098510778,-0.4026314022170032,0.061120820246787666,-0.28669334660105594,-0.05481723536915961,0.23268359324884091,11.111131566593029,-32.58499151249243,0.11593805561594782,7,0.12950491905212402,0.2110459804534912,0.32616233825683594,0.508429765701294,-0.08633804321289062,0,0.03566108662133338,-1.2857142857142858,6.542442798614503,-2.5,6.552035808563232,-1.6666666666666976,6.5712218284606925,0.03566108662133338
1312,2004-07-06,6.408141136169434,6.513663768768311,6.388954162597656,6.465699195861816,6162395.0,-0.007429408433261231,-1.5999582471767324,0.6000029824186421,36.08247845312416,40.84273138800747,0.16823494975969933,0.21954281376298823,0.349712765302332,0.6727612432474039,22.175675871196724,0.12470960617065519,-0.10280616569607748,-0.1961767435073849,-0.4205687721185756,0.028215285103805776,-0.3083727578129807,-0.08398072920178912,0.2632340865955607,6.451923246517728,-35.547583701946174,0.11219601430559538,7,0.1678769588470459,0.2542145252227783,0.4412785768508911,0.5563948154449463,-0.11511707305908114,1,0.055389056471069065,1.1428576500704792,6.456106185913086,-1.2857142857142858,6.542442798614503,-2.5,6.552035808563232,0.055389056471069065
1313,2004-07-07,6.465699195861816,6.494478225708008,6.398547172546388,6.417734146118164,5995367.0,0.008982021224143821,-1.2221952216319163,-0.8333333333333334,43.617037590509995,41.0668488673512,0.08334909948379199,0.14206948972832922,0.26385052580559076,0.6142497083896892,23.078179882059143,0.0959310531616202,-0.1031594732273442,-0.12135124206542969,-0.3314567093661456,0.0887542252352862,-0.22640397571578763,-0.016298508415071744,0.1830823420897909,25.806730921865956,-17.88855319517782,0.10505273365035782,7,0.07194685935974121,0.1966564655303955,0.3837205171585083,0.4988367557525635,-0.3069772720336914,2,0.02670611437514836,-1.5999582471767324,6.408141136169434,1.1428576500704792,6.456106185913086,-1.2857142857142858,6.542442798614503,0.02670611437514836
1314,2004-07-08,6.465699195861816,6.475292205810548,6.417734146118164,6.465699195861816,5537605.0,0.0,4.999999999999537,0.0,45.054964262987255,42.573391603912015,0.06793521708994277,0.1258562392817879,0.24269427331838056,0.6019517349042376,23.70165059871267,0.0575580596923837,-0.10037979552987153,-0.10696175098419225,-0.30830912518552545,0.09438562321714095,-0.20763543808485885,-0.006288063883525652,0.16229615206147496,36.36400608228253,-8.145628365945782,0.1006736871006666,7,0.07194685935974121,0.1966564655303955,0.3837205171585083,0.4988367557525635,-0.20145416259765625,3,0.034124499965116906,-1.2221952216319163,6.465699195861816,-1.5999582471767324,6.408141136169434,1.1428576500704792,6.456106185913086,0.034124499965116906
1315,2004-07-09,6.436920166015625,6.494478225708008,6.388954162597656,6.436920166015625,7938412.0,-0.004451031353981061,-1.1999761412438366,0.0,43.61703759050999,42.65782716990177,0.10135759530799682,0.1287482857358846,0.25882421604714523,0.6212040590992949,24.7463511947431,0.10552406311035156,-0.11601486303208297,-0.11511578559875524,-0.2779141902340445,0.047682619036534035,-0.19651498791639987,-0.0337165832811106,0.17195188708161524,26.316243855348688,-18.5084483017962,0.08139920231764475,7,0.10072588920593262,0.22543549537658691,0.31656932830810547,0.5276157855987549,0.028779029846191406,4,-0.00745170084153135,4.999999999999537,6.465699195861816,-1.2221952216319163,6.465699195861816,-1.5999582471767324,6.408141136169434,-0.00745170084153135
1316,2004-07-12,6.360175132751465,6.504071235656737,6.3505821228027335,6.417734146118164,5243384.0,-0.011922632452293525,-2.9999751469436027,-100.0,36.458300432811164,42.046747398031215,0.14525364118791195,0.20306021603723678,0.31898426851895323,0.6863476556975439,25.026198507858332,0.1534891128540039,-0.11842286540239932,-0.18370673656463588,-0.36755067752405957,0.00013720439478781543,-0.2756287070443477,-0.09178476608492403,0.23110348910580836,5.882335741666587,-35.83989823196524,0.09192197047971165,7,0.15828490257263184,0.28299450874328613,0.3285615444183341,0.604360818862915,0.028779029846191406,0,0.0,-1.1999761412438366,6.436920166015625,4.999999999999537,6.465699195861816,-1.2221952216319163,6.465699195861816,0.0
1317,2004-07-13,6.388954162597656,6.427327156066895,6.3313961029052725,6.408141136169434,6050512.0,0.004524880093001782,2.333311241819195,0.3333443790903819,32.22218478873792,40.83082653967035,0.09486981138504103,0.1645867970361916,0.27144788471594694,0.6492334063385883,25.35321359018096,0.09593105316162287,-0.09470134629645521,-0.1434160709381107,-0.3360295203560373,0.04919737847981587,-0.239722795647074,-0.04710934622914742,0.17825480935416316,33.33314923534954,-3.9151479942809644,0.0963067247089633,7,0.11991286277770996,0.24462246894836426,0.29978251457214355,0.5755817890167236,0.06715202331542969,1,-0.0030029985204432785,-2.9999751469436027,6.360175132751465,-1.1999761412438366,6.436920166015625,4.999999999999537,6.465699195861816,-0.0030029985204432785
1318,2004-07-14,6.369768142700195,6.388954162597656,6.225872993469237,6.3505821228027335,8323308.0,-0.0030029985204432785,4.666666666666697,-0.9999502957403913,34.93972007308683,40.47213977143235,0.09216677854577249,0.16901682354724112,0.27157616086632963,0.6603475392084412,25.985333243331986,0.16308116912841886,-0.1022456971654977,-0.14773290157318097,-0.34243980587498246,0.04697400272862051,-0.24508635372408172,-0.05037944942228023,0.16914328496603837,51.72396061869273,15.240312993561126,0.09735345215090087,7,0.04316878318786621,0.19665741920471191,0.3309597969055176,0.5947678089141846,0.23023271560668945,2,-0.012048174732669392,2.333311241819195,6.388954162597656,-2.9999751469436027,6.360175132751465,-1.1999761412438366,6.436920166015625,-0.012048174732669392
1319,2004-07-15,6.25465202331543,6.360175132751465,6.206686973571777,6.3505821228027335,6000762.0,-0.018072262099004255,1.6666666666666667,-4.999999999999722,35.80240776946867,38.78125072377421,0.17954375359246555,0.2724114452821702,0.3730168824251665,0.7621984044622749,26.414240444121113,0.16308116912841797,-0.10665067125783878,-0.24654088020324672,-0.47124562704904793,-0.021836133357445497,-0.35889325362614777,-0.13418850678034566,0.24043402356322474,16.128980534265512,-21.450558797841463,0.11235237342290066,7,0.13430237770080566,0.28779101371765137,0.4436776638031006,0.7098839282989502,0.3069767951965332,3,-0.01533739992723926,4.666666666666697,6.369768142700195,2.333311241819195,6.388954162597656,-2.9999751469436027,6.360175132751465,-0.01533739992723926
1320,2004-07-16,6.26424503326416,6.3122100830078125,6.187500953674316,6.206686973571777,6724683.0,0.0015337399927239925,-1.6,-0.6000000000000055,16.129019327083682,35.99146114314662,0.14118556923081726,0.25313052877980624,0.35452615909542917,0.742477892748779,26.53449545215958,0.1247091293334961,-0.11327214859662771,-0.22255833148956317,-0.4693295556794581,0.02421289270033178,-0.3459439435845102,-0.09917271939461614,0.18469716188539387,24.242351211635626,-8.637014438421172,0.12338561209494726,7,0.08633732795715332,0.26860499382019043,0.4292881488800049,0.7002909183502197,0.5276169776916504,4,0.0,1.6666666666666667,6.25465202331543,4.666666666666697,6.369768142700195,2.333311241819195,6.388954162597656,0.0
1321,2004-07-19,6.158721923828125,6.2930240631103525,6.101163864135742,6.26424503326416,6488962.0,-0.01684530360413594,1.3529411764705734,-1.8333333333333333,15.384603619717822,33.691697272768145,0.22360273182795254,0.34538478778683945,0.4602566961782468,0.8333277392609677,27.23444267182773,0.19186019897461026,-0.11544410201977584,-0.3084157466888424,-0.5930775204067436,-0.023753972970941284,-0.45074663354779343,-0.1660848598298914,0.24316084785588643,17.64700722499827,-12.37146159057508,0.14233088685895065,7,0.14389562606811523,0.2781975269317627,0.4820495843887329,0.8058140277862549,0.6715121269226074,0,0.04984431442601678,-1.6,6.26424503326416,1.6666666666666667,6.25465202331543,4.666666666666697,6.369768142700195,0.04984431442601678
1322,2004-07-20,6.129942893981934,6.129942893981934,5.957268238067628,6.101163864135742,8383063.0,-0.004672889960309012,11.000033137820132,-0.2727272727272727,15.151503740428666,30.528860178314662,0.23330372019822843,0.3545658860354166,0.47870749388260414,0.8461981535661689,28.076370555029957,0.20145368576049716,-0.13927672927702872,-0.3132122278213503,-0.6267008633643307,0.00027640772163017857,-0.46995654559284006,-0.1564679100498605,0.21179609619242434,40.00006627556706,11.673269765010296,0.15674431777149012,7,0.10072684288024902,0.23502874374389648,0.472456693649292,0.8345930576324463,0.7098841667175293,1,0.042253455390262484,1.3529411764705734,6.158721923828125,-1.6,6.26424503326416,1.6666666666666667,6.25465202331543,0.042253455390262484
1323,2004-07-21,6.3122100830078125,6.379361152648926,6.158721923828125,6.168314933776856,8402892.0,0.029733913052407024,-1.7058823529411764,4.999999999999969,34.939738111564594,29.404946161489924,0.03014445026421253,0.14975535738764112,0.29513003765295664,0.6495334084708961,28.953366948736036,0.2494182586669922,-0.14271631925389094,-0.11175899505615217,-0.406518749631144,0.18300075951883965,-0.2591388723436481,0.03562088223134374,-0.35494184494018466,84.09092706336355,56.493073123064704,0.1473798772874958,7,-0.08154034614562988,0.05276155471801758,0.2901895046234131,0.6523258686065674,0.6331400871276847,2,0.022796469225990323,11.000033137820132,6.129942893981934,1.3529411764705734,6.158721923828125,-1.6,6.26424503326416,0.022796469225990323
1324,2004-07-22,6.110756874084473,6.283431053161621,6.081977844238281,6.26424503326416,7320331.0,-0.031914845398704816,1.1,-1.0666666666666733,28.15532621835719,27.686978231250727,0.19663224961848957,0.3287773776218845,0.48981247363439806,0.8345055888271116,29.504327452982025,0.23023223876953125,-0.1423869710880279,-0.28827035427093506,-0.6007811173720183,0.02424040883014822,-0.44452573582147714,-0.13201497272039298,-0.15348863601684481,36.3637082534542,9.9077144971575,0.15625538155054172,7,0.11991286277770996,0.2542147636413574,0.49164271354675293,0.8537790775299072,0.8921513557434082,3,0.08006274743105557,-1.7058823529411764,6.3122100830078125,11.000033137820132,6.129942893981934,1.3529411764705734,6.158721923828125,0.08006274743105557
1325,2004-07-23,6.034012794494629,6.177907943725586,6.0148258209228525,6.139535903930664,4583693.0,-0.01255885010174651,-1.2666498770603323,0.6875,28.43134483864334,26.795094276343193,0.23491768520570844,0.39080354540913476,0.5643210498904008,0.895074096213067,29.70156287765353,0.1630821228027335,-0.1587420877568837,-0.3429504632949829,-0.6928623184225957,0.006961391832629893,-0.5179063908587898,-0.16799453573117606,-0.06830269813537537,18.18191061158397,-9.79312956045338,0.1749559275638065,7,0.15828490257263272,0.33095884323120117,0.5683867931365967,0.930523157119751,0.8729653358459473,4,0.0874403223835929,1.1,6.110756874084473,-1.7058823529411764,6.3122100830078125,11.000033137820132,6.129942893981934,0.0874403223835929
1326,2004-07-26,5.9476752281188965,6.091570854187013,5.928489208221436,6.034012794494629,6140134.0,-0.014308482483581408,-1.615382262412334,0.818186336975481,27.35845207832456,26.254679530741704,0.2867427725203102,0.44319907671195047,0.6544867524262834,0.966867426906477,30.336621487908833,0.16308164596557617,-0.18157470866224656,-0.39331419467926043,-0.7648765765650314,-0.021751812793489478,-0.5790953856221464,-0.2075330037363745,0.4316859245300293,4.255314648557737,-25.349952782087126,0.1857811909428856,7,0.21104645729064941,0.4029068946838379,0.6451313495635986,1.0168607234954834,0.9305238723754883,0,0.14193558835321762,-1.2666498770603323,6.034012794494629,1.1,6.110756874084473,-1.7058823529411764,6.3122100830078125,0.14193558835321762
1327,2004-07-27,5.97645378112793,6.0148258209228525,5.928489208221436,5.9476752281188965,8665774.0,0.0048386221347420655,-1.5714326291497218,-0.33332596941396087,25.24264582396306,25.177226836394617,0.21601375376417042,0.3858489478525158,0.6209811551432729,0.9276999995904678,31.069274246955192,0.08633661270141602,-0.20262884757089328,-0.333837938308716,-0.71980441366245,0.052128537045017964,-0.5268211759855834,-0.14085470063184857,0.39388993263244654,10.638180862505866,-18.644216590404522,0.19298323767686715,7,0.17747139930725098,0.3741283416748047,0.6091580390930176,0.9880821704864502,1.0072684288024902,1,0.14285733662306832,-1.615382262412334,5.9476752281188965,-1.2666498770603323,6.034012794494629,1.1,6.110756874084473,0.14285733662306832
1328,2004-07-28,6.187500953674316,6.216279983520508,5.98604679107666,6.0436058044433585,12895424.0,0.035313110462398045,1.2857237536629127,5.000082845923183,38.39997868578796,25.465845827096764,-0.026381245127850228,0.15239370514568407,0.39952113735046524,0.7076920578789672,31.31386668098188,0.23982620239257812,-0.206522981069444,-0.10360472202301008,-0.4727399947132751,0.26553055066725495,-0.2881723583681426,0.08096291432212244,0.17400566997528077,72.97300928171178,42.74457000995054,0.18456763634513235,7,-0.03357577323913574,0.16308116912841797,0.45566892623901367,0.7770349979400635,0.786628246307373,2,0.10542642529012891,-1.5714326291497218,5.97645378112793,-1.615382262412334,5.9476752281188965,-1.2666498770603323,6.034012794494629,0.10542642529012891
1329,2004-07-29,6.369768142700195,6.484885215759277,6.177907943725586,6.3122100830078125,18339513.0,0.02945731893869752,1.1333258221438702,0.3999999999999975,47.51769874379636,28.953476873398174,-0.21300134424349615,-0.04661882812154161,0.20874437342722985,0.521721855079079,31.37264736137927,0.3069772720336914,-0.20565226938246184,0.08777585029602086,-0.2627669497670153,0.43831865035905704,-0.08749554973549678,0.2630472503275385,-0.4412789344787589,79.31022661925682,46.57984535288301,0.17527140003151795,7,-0.16308093070983887,-0.023982524871826172,0.31177401542663574,0.5947678089141846,0.6139540672302246,3,0.09036153507328581,1.2857237536629127,6.187500953674316,-1.5714326291497218,5.97645378112793,-1.615382262412334,5.9476752281188965,0.09036153507328581
1330,2004-07-30,6.628779888153076,6.657558917999268,6.436920166015625,6.494478225708008,17076113.0,0.04066266458218104,1.3000007456028075,2.333325048878285,58.75000737833591,33.77185506880018,-0.46362055620372633,-0.3149799590072906,-0.055633398113728916,0.26124150787186196,31.57804212339368,0.28779077529907227,-0.20171851656337036,0.3424707412719723,-0.023369510157885465,0.7083109927018301,0.15955061555704297,0.5253908669869016,-0.6891627597808831,96.05263674238212,57.45067049750769,0.18292012571492902,7,-0.3357558250427246,-0.3213663101196289,0.026381254196166992,0.3357560634613037,0.3453493118286133,4,0.05644000072222122,1.1333258221438702,6.369768142700195,1.2857237536629127,6.187500953674316,-1.5714326291497218,5.97645378112793,0.05644000072222122
1331,2004-08-02,6.686337947845459,6.743896007537843,6.600000858306885,6.647965908050537,12645307.0,0.008683054900533005,-1.1428571428571561,0.2857153001409546,59.50920900197211,38.700488986749455,-0.489993684842549,-0.37355775429513915,-0.11861783818557647,0.20437272562528808,31.486615042198306,0.14389514923095792,-0.1883442681643599,0.388517212867737,-0.012606826057240283,0.7896412517927143,0.1879551934052488,0.5890792323302252,-0.718003147888183,92.94118472636758,51.455582686072795,0.20056201946248853,8,-0.3501453399658194,-0.3501453399658194,-0.05995631217956543,0.2781980037689209,0.4029068946838388,0,0.03299865849081329,1.3000007456028075,6.628779888153076,1.1333258221438702,6.369768142700195,1.2857237536629127,6.187500953674316,0.03299865849081329
1332,2004-08-03,6.763082027435303,6.7918620109558105,6.657558917999268,6.724709987640381,7578438.0,0.011477744647138799,1.7999642118657548,1.0,62.1301815176422,41.72164936520252,-0.5224202474665978,-0.4451712985725411,-0.19413245945016744,0.12601405471563876,31.29256319934578,0.13430309295654297,-0.16090700592934937,0.4475142478942873,-0.00257946793600361,0.8976079637245782,0.22246738997914228,0.6725611058094323,-0.7482135550231925,96.42846364643944,53.91481360743657,0.22504685791514542,8,-0.4029064178466797,-0.4029064178466797,-0.13670039176940918,0.20145392417907715,0.3741278648376465,1,0.017021392405429214,-1.1428571428571561,6.686337947845459,1.3000007456028075,6.628779888153076,1.1333258221438702,6.369768142700195,0.017021392405429214
1333,2004-08-04,6.6383728981018075,6.743896007537843,6.590407848358153,6.6959309577941895,10232918.0,-0.01843968900977344,1.0,-1.499999999999977,61.76471018223936,45.45602536118943,-0.38730910599879564,-0.3234458415787289,-0.0705454300961641,0.2457630899085439,30.95697573505315,0.17267417907714933,-0.12429136435717503,0.3141714334487924,-0.15429719582668255,0.7826400627242673,0.07993711881105536,0.5484057480865294,-0.5613449426062012,74.99990291676875,27.944664026919938,0.23423431463773733,8,-0.2781972885131845,-0.2781972885131845,-0.011991262435913974,0.32616305351257235,0.41249990463256747,2,0.05202318657443339,1.7999642118657548,6.763082027435303,-1.1428571428571561,6.686337947845459,1.3000007456028075,6.628779888153076,0.05202318657443339
1334,2004-08-05,6.686337947845459,6.763082027435303,6.667151927947997,6.686337947845459,7254408.0,0.007225422626885969,-3.999999999999815,-0.0,62.6436816086684,49.257396113414444,-0.385590787703177,-0.3731660789468352,-0.12280946139538074,0.19612995731046823,30.632737166467116,0.1247091293334952,-0.08043679726412467,0.35110454559326154,-0.14118029290025635,0.8433893840867794,0.1049621263465026,0.5972469648400205,-0.5521232679130366,70.27004152521539,19.489350554243543,0.24614241924675906,8,-0.32616233825683594,-0.32616233825683594,-0.05995631217956543,0.2781980037689209,0.5659890174865723,3,0.04304168505705963,1.0,6.6383728981018075,1.7999642118657548,6.763082027435303,-1.1428571428571561,6.686337947845459,0.04304168505705963
1335,2004-08-06,6.388954162597656,6.647965908050537,6.369768142700195,6.619186878204347,12253031.0,-0.0444763318228073,-1.0714284446259132,-100.0,56.18556067084545,52.46040817925009,-0.036390623515618614,-0.08385955915130339,0.16765885713667927,0.4917843559756623,29.9236106469581,0.31656980514526367,-0.06771105496906316,0.05611906051635707,-0.43454459441675475,0.5467827154494689,-0.18921276695019884,0.301450887982913,-0.20212769618336246,4.545439140528358,-48.34337576712018,0.24533182746655613,8,-0.028778553009033203,-0.028778553009033203,0.2374274730682373,0.5755817890167236,0.9976749420166016,4,0.0930931780375992,-3.999999999999815,6.686337947845459,1.0,6.6383728981018075,1.7999642118657548,6.763082027435303,0.0930931780375992
1336,2004-08-09,6.360175132751465,6.446513175964356,6.2738380432128915,6.408141136169434,6708811.0,-0.004504497780664973,1.7692248868224247,0.20833704407113768,56.18556067084545,55.898509828903684,0.06375999598631488,-0.058057149551373755,0.18904542348300524,0.5235506376537256,29.133662788132504,0.17267513275146484,-0.02684988661563814,0.02734003067016566,-0.46332362426294615,0.5180036856032775,-0.21799179679639025,0.27267185813672157,-0.12494582277384936,16.666620642043352,-36.28888513993593,0.24533182746655613,8,0.028779268264770508,4.76837158203125e-07,0.2662065029144287,0.604360818862915,1.026453971862793,0,0.09653100023436356,-1.0714284446259132,6.388954162597656,-3.999999999999815,6.686337947845459,1.0,6.6383728981018075,0.09653100023436356
1337,2004-08-10,6.369768142700195,6.427327156066895,6.3313961029052725,6.340989112854004,4556454.0,0.0015082933643340013,-3.000039765384159,-0.5999880706219183,51.70454352892533,57.37679481147451,0.12943761045499613,-0.07289878496705438,0.17480233334531903,0.5151929210075004,28.209211946177394,0.09593105316162287,0.023073081393835793,0.03789234161376953,-0.45238420787784506,0.5281688911053841,-0.20724593313203776,0.2830306163595768,-0.0959300994873038,19.607824026650434,-28.194394152149684,0.2451382747458071,8,0.11511683464050293,-0.009592533111572266,0.25661349296569824,0.5947678089141846,0.9976749420166025,1,0.11295178783761983,1.7692248868224247,6.360175132751465,-1.0714284446259132,6.388954162597656,-3.999999999999815,6.686337947845459,0.11295178783761983
1338,2004-08-11,6.2930240631103525,6.398547172546388,6.225872993469237,6.369768142700195,6826600.0,-0.012048174732669392,1.5714285714285638,-2.666666666666636,55.828213749657735,58.30018536768134,0.2488986248714271,-0.0023178080217896024,0.24003273925290092,0.5925853987459648,26.910335100195283,0.1726741790771502,0.08476964609428173,-0.0350145339965815,-0.525243663338931,0.455214595345768,-0.28012909866775626,0.21010003067459326,0.4988379478454581,12.499988904757862,-35.23105545226533,0.2451145646711748,8,0.21584343910217196,0.0671515464782706,0.32616281509399325,0.6715118885040274,0.9784889221191397,2,0.1341462897164507,-3.000039765384159,6.369768142700195,1.7692248868224247,6.360175132751465,-1.0714284446259132,6.388954162597656,0.1341462897164507
1339,2004-08-12,6.158721923828125,6.3313961029052725,6.110756874084473,6.25465202331543,7635815.0,-0.021341431072781858,-1.2999999999999907,1.2500000000000144,53.84614932119511,57.75531225022124,0.3912608518563756,0.1311532945942453,0.36349731557805853,0.7215536606647177,25.614220767072926,0.2206392288207999,0.148094933690758,-0.16452016830444371,-0.6596255295321152,0.33058519292322774,-0.4120728489182799,0.08303251230939246,0.6218203067779537,8.928563503398252,-40.782953797866526,0.24755268061383576,8,0.2925875186920166,0.20145368576049805,0.44127893447875977,0.8058140277862549,1.2279071807861328,3,0.14485974361896647,1.5714285714285638,6.2930240631103525,-3.000039765384159,6.369768142700195,1.7692248868224247,6.360175132751465,0.14485974361896647
1340,2004-08-13,6.26424503326416,6.302617073059082,6.06279182434082,6.139535903930664,7774034.0,0.01713392985446638,1.380952380952381,-1.3,59.649128926646604,57.7708589085184,0.25545430358624444,0.027015272212018715,0.245665283537865,0.6089585473877825,24.226466495791055,0.23982524871826172,0.189272569249197,-0.05899705886840856,-0.55410242009608,0.4361083023592629,-0.30654973948224473,0.18855562174542762,0.4895057830810545,52.49986952015715,-2.8392130594769824,0.24755268061383576,8,0.16308188438415527,0.09593057632446289,0.3357558250427246,0.7002909183502197,1.1319770812988272,4,0.15773360186598628,-1.2999999999999907,6.158721923828125,1.5714285714285638,6.2930240631103525,-3.000039765384159,6.369768142700195,0.15773360186598628
1341,2004-08-16,6.465699195861816,6.484885215759277,6.235466003417969,6.245059013366699,6178730.0,0.03215936821243459,-1.0799996818781912,1.7692384164200448,63.49209480136803,57.922182606710166,0.021692356599551488,-0.15838207703267582,0.030278225612709875,0.40000028530427656,22.057782805547287,0.2494192123413086,0.21108159478415978,0.12710824012756383,-0.36554935469539895,0.6197658349505266,-0.119220557283918,0.37343703753904567,0.24659408096313484,95.45455572450786,33.03755681439257,0.24632879741148156,8,-0.05276226997375488,-0.10552358627319336,0.13430166244506836,0.3069763183593741,0.9688949584960938,0,0.14243315082487218,1.380952380952381,6.26424503326416,-1.2999999999999907,6.158721923828125,1.5714285714285638,6.2930240631103525,0.14243315082487218
1342,2004-08-17,6.388954162597656,6.504071235656737,6.3505821228027335,6.465699195861816,5598393.0,-0.011869564441426284,1.000000000000023,-0.3478289058515374,55.999989774632915,57.281658116976104,0.04446198305660243,-0.06454699944386899,0.09407612432326218,0.4700973397343873,19.219231648238335,0.1534891128540039,0.19078795920507474,0.03741264343261719,-0.44567561249423004,0.5205008993594644,-0.20413148453080687,0.27895677139604125,0.28436902707824707,73.91288374053158,12.301107613289517,0.2415441279634238,8,0.023982763290405273,-0.028778553009033203,0.19186067581176758,0.2781982421874991,1.026453971862793,1,0.15615622160152753,-1.0799996818781912,6.465699195861816,1.380952380952381,6.26424503326416,-1.2999999999999907,6.158721923828125,0.15615622160152753
1343,2004-08-18,6.456106185913086,6.484885215759277,6.3313961029052725,6.408141136169434,5519591.0,0.010510644090789167,1.9091089842655773,-0.6249922334199048,52.76075995611181,56.18355571113648,-0.05728796346756049,-0.12687067153286335,0.016036630453807987,0.3957012784036511,18.441091856681503,0.1534891128540048,0.1637929174429562,0.09736986160278338,-0.3875347416161814,0.5822744648217482,-0.145082440006699,0.33982216321226577,0.18058512184271258,89.13045827345144,28.52816889912468,0.2424523016094825,8,-0.10072731971740723,-0.09593057632446289,0.11511564254760742,0.1678776741027832,0.8537788391113281,2,0.14115890794860309,1.000000000000023,6.388954162597656,-1.0799996818781912,6.465699195861816,1.380952380952381,6.26424503326416,0.14115890794860309
1344,2004-08-19,6.600000858306885,6.6767449378967285,6.513663768768311,6.523256778717041,9157630.0,0.022288151441463233,-2.4000000000000443,1.6,49.00662447857413,55.38589613421745,-0.23995087656464253,-0.24478326693484398,-0.13544233695501262,0.2433345163749543,17.017203933491594,0.22063875198364258,0.1256434359656442,0.21680233478546107,-0.2647797151476281,0.6983843847185502,-0.02398869018108396,0.4575933597520061,-0.5372090339660645,87.50000970833823,30.085594839501205,0.24079102496654475,8,-0.23023247718811035,-0.23982524871826172,-0.11031961441040039,0.023983001708984375,0.6331400871276855,3,0.10174424842345742,1.9091089842655773,6.456106185913086,1.000000000000023,6.388954162597656,-1.0799996818781912,6.465699195861816,0.10174424842345742
1345,2004-08-20,6.561628818511963,6.600000858306885,6.504071235656737,6.600000858306885,5872269.0,-0.005813944667389825,3.9999751466349007,-0.5,45.63759262447007,54.21389968462019,-0.1950172210279444,-0.1737659201389894,-0.10834946808641366,0.2706277294200481,15.22731540127741,0.09592962265014737,0.09362154534565903,0.15204949378967303,-0.3062342151112114,0.6103332026905575,-0.07709236066076919,0.38119134824011525,-0.48655793190002417,73.9130716673024,20.125373491752768,0.2291418544504423,8,-0.19186043739318848,-0.20145320892333984,-0.09593009948730469,0.05755853652954013,0.5851740837097168,4,0.12573102028794536,-2.4000000000000443,6.600000858306885,1.9091089842655773,6.456106185913086,1.000000000000023,6.388954162597656,0.12573102028794536
1346,2004-08-23,6.7918620109558105,6.820641040802003,6.5712218284606925,6.590407848358153,11498246.0,0.03508781109262138,-1.0799996818781905,-5.2500248533651686,50.90911884338441,54.12551916400453,-0.39959797198384717,-0.3557515897089525,-0.3369042272451974,0.029929338505213288,13.346727961335814,0.25901222229003995,0.05872850351095327,0.3400733470916748,-0.09394481679643274,0.7740915109797823,0.12306426514762059,0.557082429035729,-0.7047576433181764,94.11766425833373,43.834935763771995,0.21700908194405377,8,-0.3501455783843994,-0.4172968864440909,-0.3501458168029785,-0.1822676658630371,0.508430004119873,0,0.08898297736795824,3.9999751466349007,6.561628818511963,-2.4000000000000443,6.600000858306885,1.9091089842655773,6.456106185913086,0.08898297736795824
1347,2004-08-24,6.830234050750732,6.897385120391847,6.763082027435303,6.7918620109558105,8685607.0,0.0056497083911635215,-1.7999642118657733,0.19047528877106526,56.410271933357436,54.19019229552673,-0.4087705507420232,-0.3445460202755726,-0.37620992862000513,-0.01833149393341671,11.469102244868543,0.13430309295654386,0.0582273103048081,0.3357563734054567,-0.06832712863415225,0.7398398754450657,0.1337146223856518,0.5377981244252616,-0.7137882161865239,88.13562320708687,39.286632192600564,0.2020417510198045,8,-0.3501455783843994,-0.4172968864440909,-0.46046555042266846,-0.32616305351257324,0.5563950538635254,1,0.08848307380341547,-1.0799996818781905,6.7918620109558105,3.9999751466349007,6.561628818511963,-2.4000000000000443,6.600000858306885,0.08848307380341547
1348,2004-08-25,6.839827060699463,6.887792110443115,6.753489017486572,6.839827060699463,6980527.0,0.0014044921268365762,1.8000198826921165,0.0,55.26317682730619,54.34763979620573,-0.37173452309099186,-0.31912431398896324,-0.38819067210324487,-0.036785695501182936,10.983805741955777,0.13430309295654297,0.06143842605550098,0.31273307800293004,-0.09232742018412132,0.7177935761899814,0.11020282890940436,0.5152633270964557,-0.676524868985596,85.36587140035797,37.60609299093995,0.2025302490935258,8,-0.3597385883331299,-0.4268898963928214,-0.5420063734054565,-0.3933143615722656,0.47005796432495117,2,0.08415140743370286,-1.7999642118657733,6.830234050750732,-1.0799996818781905,6.7918620109558105,3.9999751466349007,6.561628818511963,0.08415140743370286
1349,2004-08-26,6.945350170135497,6.964536190032959,6.878199100494385,6.897385120391847,9274517.0,0.015427745248465907,1.0,100.0,71.96969554331382,55.71659164250209,-0.3955346472654826,-0.39981397551550035,-0.4921412289352185,-0.15125903745638336,12.114574984961127,0.1247091293334961,0.07917487836505188,0.389477086067199,-0.048934789262958134,0.8278889613973561,0.17027114840212043,0.6086830237322776,-0.7380030027009514,95.83333764814903,40.84717498791329,0.21920593766507862,8,-0.3453490734100333,-0.4988374710082999,-0.6475294828414908,-0.4988374710082999,0.5372090339660645,3,0.052486173621078214,1.8000198826921165,6.839827060699463,-1.7999642118657733,6.830234050750732,-1.0799996818781905,6.7918620109558105,0.052486173621078214
1350,2004-08-27,7.002908229827881,7.0412797927856445,6.897385120391847,6.9549431800842285,6475664.0,0.008287279731391983,1.3077023079393584,1.000000000000037,74.81480608718095,56.97467067425907,-0.3769329069748997,-0.45103073682041384,-0.5464977076195066,-0.21752349688700612,12.61049570382019,0.14389467239379794,0.09929032195571796,0.42832872867584193,-0.05300713998992901,0.9096645973416129,0.1876607943429569,0.668996663008727,-0.734985940585462,91.83684441707761,30.68148511407017,0.24066793433288527,8,-0.3165702819824219,-0.5180237293243408,-0.7050875425338745,-0.5563955307006836,0.5659885406494141,4,0.03287672893185234,1.0,6.945350170135497,1.8000198826921165,6.839827060699463,-1.7999642118657733,6.830234050750732,0.03287672893185234
1351,2004-08-30,6.906978130340576,6.98372220993042,6.868606090545653,6.964536190032959,3571251.0,-0.013698608683561542,1.4000000000000186,-1.2,69.44444923867768,58.468499503597386,-0.2367180837853633,-0.35597427981113405,-0.44841473359658224,-0.1309460150763062,12.711739598523897,0.13430213928222745,0.1349658412535888,0.3213666200637819,-0.18043326277432659,0.8231665029018904,0.07046667864472766,0.5722665614828362,-0.5617200907438349,53.33357634361212,-12.537058348177894,0.25089994141905414,8,-0.2206401824951172,-0.42209362983703613,-0.6283434629440308,-0.4604654312133789,0.6235470771789551,0,0.034722098051478634,1.3077023079393584,7.002908229827881,1.0,6.945350170135497,1.8000198826921165,6.839827060699463,0.034722098051478634
1352,2004-08-31,6.878199100494385,6.9165711402893075,6.820641040802003,6.868606090545653,7748344.0,-0.004166660050619275,1.2222222222221766,-0.1666666666666821,71.94244475682916,60.599797814788204,-0.14666475405871005,-0.33532084795775585,-0.4196284086337432,-0.11239459324935641,12.52231428961172,0.09593009948730469,0.1546594036932536,0.28683173656463623,-0.22605769400258513,0.7997211671318576,0.030387021281025994,0.5432764518482465,-0.4633388855787528,43.33359291249476,-28.078209591299135,0.2564447152836105,8,-0.10552358627319336,-0.3933145999908447,-0.6235471963882446,-0.4460759162902832,0.7386627197265625,1,0.06136677761348319,1.4000000000000186,6.906978130340576,1.3077023079393584,7.002908229827881,1.0,6.945350170135497,0.06136677761348319
1353,2004-09-01,6.98372220993042,7.0412797927856445,6.945350170135497,6.9549431800842285,8712864.0,0.015341677071902593,-2.9999801173077723,2.9999999999997224,81.6176209908061,64.22324187170287,-0.18939138971880354,-0.43599855132263965,-0.5267012130729842,-0.22595062848573289,12.874438226332336,0.16308069229125977,0.1541778154422433,0.3750873804092407,-0.16689406140147778,0.9170688222199592,0.10409665950388192,0.6460781013145995,-0.506220037227787,73.91320321668064,-5.179144992124975,0.27099072090535914,9,-0.21104669570922852,-0.4700589179992676,-0.7314685583114624,-0.5515990257263184,0.6906976699829102,2,0.05769228537053328,1.2222222222221766,6.878199100494385,1.4000000000000186,6.906978130340576,1.3077023079393584,7.002908229827881,0.05769228537053328
1354,2004-09-02,6.9741291999816895,7.012500762939452,6.926164150238037,6.99331521987915,4861406.0,-0.0013736242164801293,2.0000331383693224,-0.6666666666666666,79.36505744859214,67.97073796327199,-0.13538435719129893,-0.42555804571807965,-0.5160179928146391,-0.22544691717077114,13.119446324655867,0.08633661270141513,0.1801232609463126,0.3511048078536989,-0.2143369133780073,0.9165465290854051,0.06838394723784536,0.6338256684695525,-0.44024926527075525,69.56536773334646,-12.35824659147876,0.2827208606158533,9,-0.1678783893585205,-0.42209339141845703,-0.7218755483627319,-0.5420060157775879,0.45087194442749023,3,0.04814304630943833,-2.9999801173077723,6.98372220993042,1.2222222222221766,6.878199100494385,1.4000000000000186,6.906978130340576,0.04814304630943833
1355,2004-09-03,6.98372220993042,6.99331521987915,6.9165711402893075,6.945350170135497,4497888.0,0.0013755136553472713,1.6666666666666359,-2.000000000000046,75.47166183746594,70.69990940705883,-0.0880681867566464,-0.4092925103093563,-0.520057236667749,-0.242174470008222,14.013441900080428,0.07674407958984286,0.2124302669903111,0.33095941543579066,-0.2451102454521097,0.907029076323691,0.04292458499184004,0.6189942458797413,-0.3991022894120144,73.91320321668064,-6.038639520772733,0.2880348304439503,9,-0.08633780479431152,-0.4316864013671875,-0.7074857950210571,-0.5515990257263184,0.41249990463256747,4,0.07142852753533435,2.0000331383693224,6.9741291999816895,-2.9999801173077723,6.98372220993042,1.2222222222221766,6.878199100494385,0.07142852753533435
1356,2004-09-06,6.9741291999816895,7.0412797927856445,6.9741291999816895,6.98372220993042,6645498.0,-0.0013736242164801293,-12.999900586539418,-0.24999999999999423,80.80810971614487,73.410780271813,-0.05576601216055366,-0.37033238211658315,-0.511092584195552,-0.24015056315469607,14.624523909682303,0.06715059280395508,0.2445132708797111,0.29066870212554896,-0.28518563880790104,0.866523043058999,0.002741531658823959,0.578595872592274,-0.34384329223655996,69.56536773334646,-10.689752721387677,0.2879271704667251,9,-0.07674479484558105,-0.42209339141845703,-0.67391037940979,-0.5420060157775879,0.42209291458129794,0,0.08528198337609916,1.6666666666666359,6.98372220993042,2.0000331383693224,6.9741291999816895,-2.9999801173077723,6.98372220993042,0.08528198337609916
1357,2004-09-07,7.089244842529298,7.118023872375487,6.9549431800842285,6.9741291999816895,8119814.0,0.016506095491880313,-1.1250003883350252,-11.999950293269801,81.73076923076925,76.35162387219778,-0.1455872571024468,-0.4519549054853753,-0.623037816183075,-0.36653161205852225,15.379822945047595,0.16308069229125888,0.2921257641694286,0.36981050968170237,-0.2133775991756961,0.9529986185391008,0.07821645525300269,0.661404564110402,-0.4178595462801171,85.71425190010419,6.309914538334738,0.2915940544286993,9,-0.11991238594055265,-0.49883699417114347,-0.7530522346496582,-0.6571216583251962,0.3357563018798819,1,0.0622464556934097,-12.999900586539418,6.9741291999816895,1.6666666666666359,6.98372220993042,2.0000331383693224,6.9741291999816895,0.0622464556934097
1358,2004-09-08,7.137209892272949,7.175582885742188,7.089244842529298,7.137209892272949,5977018.0,0.00676588985273896,1.2499689340656088,0.0,79.78724473095718,77.2202404486026,-0.16419972330525923,-0.4568561930514363,-0.6665912129045113,-0.42329991950245294,15.81745079490644,0.08633804321289062,0.3176862395829012,0.3755662679672245,-0.19982247443458068,0.9509550103690296,0.08787189676632146,0.6632606391681275,-0.4122279668886115,85.1848442617364,6.523465856953408,0.2876943712009027,9,-0.1390979290008536,-0.5180225372314453,-0.7770342826843262,-0.7050867080688477,0.14389610290527344,2,0.06720440272707817,-1.1250003883350252,7.089244842529298,-12.999900586539418,6.9741291999816895,1.6666666666666359,6.98372220993042,0.06720440272707817
1359,2004-09-09,7.050872802734375,7.137209892272949,7.031686782836914,7.098837852478027,5239691.0,-0.012096756413461529,-1.4444444444444444,-100.0,75.75758792940442,77.32499398662743,-0.06852640689321898,-0.3164805415510141,-0.5761362387432127,-0.34819559746484163,15.689987667534933,0.10552310943603516,0.3302147570307401,0.2446216344833374,-0.26896948988741975,0.7582127588540946,-0.012173927702041176,0.501417196668716,-0.26280674289993833,51.85157229462379,-26.278138183690075,0.2567955621853784,9,-0.052760839462279385,-0.4316854476928711,-0.690697193145752,-0.6187496185302734,0.19186115264892578,3,0.08843544545820481,1.2499689340656088,7.137209892272949,-1.1250003883350252,7.089244842529298,-12.999900586539418,6.9741291999816895,0.08843544545820481
1360,2004-09-10,7.252326965332031,7.329071044921875,7.118023872375487,7.118023872375487,14509270.0,0.02857152131854246,-2.142849027530204,-2.800019882692135,75.00001294445431,77.94227884282482,-0.258012621954534,-0.4638989513232028,-0.7707374411895822,-0.5612036682451276,15.636698685937573,0.2781982421875,0.35125667473775035,0.3966717004775999,-0.08659196854966034,0.8799353695048602,0.15503986596397024,0.6383035349912296,-0.4100085498705095,79.487205631383,3.240245094471504,0.24163183451363002,9,-0.17747092247009277,-0.5563955307006836,-0.8921513557434082,-0.8202037811279297,0.08633708953857333,4,0.023809486238358435,-1.4444444444444444,7.050872802734375,1.2499689340656088,7.137209892272949,-1.1250003883350252,7.089244842529298,0.023809486238358435
1361,2004-09-13,7.386629104614258,7.386629104614258,7.261919975280763,7.261919975280763,7803776.0,0.018518489296500906,-1.0000000000000142,0.9285648348683009,77.35850118334787,78.54406289021577,-0.3543888948168261,-0.5540776559627885,-0.8937014116270161,-0.7071619179624484,16.639464587015933,0.13430213928222656,0.3444400633686744,0.4849273443222044,-0.017025644351218894,0.9868803329956277,0.23395084998549276,0.7359038386589161,-0.46643026843907975,100.0,24.213539867778508,0.25097649433671165,9,-0.23502898216247559,-0.6619186401367188,-1.0264534950256348,-0.9545059204101562,0.21104669570922852,0,0.0012986992866255154,-2.142849027530204,7.252326965332031,-1.4444444444444444,7.050872802734375,1.2499689340656088,7.137209892272949,0.0012986992866255154
1362,2004-09-14,7.386629104614258,7.405815124511719,7.300292015075684,7.396222114562987,7508779.0,0.0,6.333333333333333,-0.07692307692307035,77.14286796336474,78.04686810938897,-0.30696420099738475,-0.5011987497712749,-0.8805831808130318,-0.7216934778306818,17.817529563633006,0.10552310943603516,0.32867957525748537,0.43504359722137487,-0.05038003313504724,0.920467227577797,0.1923317820431638,0.6777554123995859,-0.3824728201200456,94.87180794387997,19.458627518734048,0.24271181517821083,9,-0.22543597221374512,-0.6523256301879883,-1.0120640993118286,-0.9545059204101562,0.11511611938476474,1,0.0012986992866255154,-1.0000000000000142,7.386629104614258,-2.142849027530204,7.252326965332031,-1.4444444444444444,7.050872802734375,0.0012986992866255154
1363,2004-09-15,7.367443084716798,7.386629104614258,7.300292015075684,7.386629104614258,7274580.0,-0.0025973985732511418,8.0,2.0000000000000924,72.9166806898256,77.33038180285935,-0.254373322788207,-0.43240669523554853,-0.8500869560142865,-0.7122434089047287,18.97594686688771,0.08633708953857422,0.32721767774825405,0.37029073238372856,-0.08972814566424958,0.8303096104317067,0.14028129335973993,0.6003001714077172,-0.2829550322190846,89.74361588776017,16.214770926575042,0.230009439023989,9,-0.20624995231628507,-0.6331396102905282,-0.9449127912521371,-0.9353199005126962,0.09593009948730469,2,0.007812487864586437,6.333333333333333,7.386629104614258,-1.0000000000000142,7.386629104614258,-2.142849027530204,7.252326965332031,0.007812487864586437
1364,2004-09-16,7.271512985229492,7.4441871643066415,7.204361915588379,7.367443084716798,8249406.0,-0.01302081310764458,-1.083333333333341,5.000000000000278,64.00001789441401,76.0557546980758,-0.12496448588269526,-0.29891465282059126,-0.7437281758389638,-0.6228765898936288,20.728402847894944,0.2398252487182626,0.324383007322238,0.24078502655029332,-0.19454437555642823,0.6761144286570149,0.023120325496932104,0.45844972760365454,-0.12275951832897825,47.05897832500506,-23.156249859219628,0.21766470105336097,9,-0.07194781303405762,-0.5180234909057617,-0.8369914293289185,-0.8393898010253906,0.3069767951965332,3,0.0013192591374335816,8.0,7.367443084716798,6.333333333333333,7.386629104614258,-1.0000000000000142,7.386629104614258,0.0013192591374335816
1365,2004-09-17,7.386629104614258,7.386629104614258,7.204361915588379,7.22354793548584,10882918.0,0.01583110964920209,1.2352941176470589,-1.6999999999999842,74.50981634346749,75.35594432333387,-0.19770916233159674,-0.36791813905338255,-0.8459351622729274,-0.7393580287457686,22.621459828077096,0.1822671890258789,0.30284327279129464,0.31465113162994385,-0.08869301250221628,0.717995275762104,0.11297905956386423,0.5163232036960235,0.0575580596923837,75.99999999999973,3.4986052455608103,0.20167207206608007,9,-0.18706393241882324,-0.6331396102905273,-0.9808865785598755,-0.9545059204101562,0.0,4,-0.019480489299384063,-1.083333333333341,7.271512985229492,8.0,7.367443084716798,6.333333333333333,7.386629104614258,-0.019480489299384063
1366,2004-09-20,7.396222114562987,7.42500114440918,7.319478034973144,7.386629104614258,6908145.0,0.0012986992866255154,2.1428571428571694,0.05882352941175926,77.00001143254227,74.83030456797532,-0.15771742849392645,-0.34774138724184755,-0.8397673089732276,-0.7516529858050918,23.708463125539833,0.10552310943603604,0.2904178567513185,0.29402613639831454,-0.11150603451071461,0.6995583073073437,0.09126005094379952,0.49679222185282956,0.04796504974365412,79.99999999999933,3.651725540158438,0.20276608545451472,9,-0.15828514099121005,-0.5563955307006827,-1.0024708509445182,-0.9640989303588858,0.0,0,-0.007782089126157077,1.2352941176470589,7.386629104614258,-1.083333333333341,7.271512985229492,8.0,7.367443084716798,-0.007782089126157077
1367,2004-09-21,7.43459415435791,7.43459415435791,7.357850074768066,7.367443084716798,4169951.0,0.005188059417438051,1.2857142857142858,7.000000000000555,75.2688304226406,74.32825853371793,-0.15863177415819774,-0.3568085430706196,-0.8625354203003646,-0.7936034982151545,24.569336461603093,0.07674407958984375,0.2917903925282772,0.3021801710128784,-0.10806502489411773,0.7124253669198746,0.0970575730593799,0.5073027689663769,0.0047965049743661226,95.99999999999964,18.54463688790439,0.20512259795349824,9,-0.1966571807861328,-0.5468025207519531,-1.0480378866195679,-1.0024709701538086,0.1822676658630371,1,0.021935514243233145,2.1428571428571694,7.396222114562987,1.2352941176470589,7.386629104614258,-1.083333333333341,7.271512985229492,0.021935514243233145
1368,2004-09-22,7.415408134460449,7.511338233947754,7.396222114562987,7.43459415435791,9954395.0,-0.0025806411888958936,-2.9999999999999076,-0.2857142857142895,74.46809860752485,74.18498194239797,-0.10709557836617378,-0.30808622068686375,-0.8270281785642499,-0.7779906578193163,25.644926809841117,0.11511611938476651,0.2914399996791346,0.2542150974273678,-0.15032342517296104,0.6587536200276967,0.05194583612720294,0.4564843587275327,-0.2110462188720703,68.75,-9.302557248077775,0.20226926130016448,9,-0.10072708129882812,-0.49404096603393555,-1.028851866722107,-0.9832849502563477,-0.9401159286499015,2,0.011642931578823346,1.2857142857142858,7.43459415435791,2.1428571428571694,7.396222114562987,1.2352941176470589,7.386629104614258,0.011642931578823346
1369,2004-09-23,7.309885025024414,7.386629104614258,7.2139549255371085,7.377036094665527,8557560.0,-0.014230249707450904,3.0000000000000204,3.5,66.34616993097936,73.22344382978964,0.04361923712978655,-0.18324802496687553,-0.7023624224285809,-0.6731676434756011,25.98019138634139,0.20145320892334073,0.27851018530708505,0.13046524524688685,-0.2658921448768714,0.5268226353706451,-0.06771344981499272,0.3286439403087664,-0.09938358306884787,34.375,-42.375253464329774,0.19817869506187916,9,0.047965049743652344,-0.30218029022216797,-0.9521077871322632,-0.8777618408203125,-0.6715121269226065,3,0.02099734245535223,-2.9999999999999076,7.415408134460449,1.2857142857142858,7.43459415435791,2.1428571428571694,7.396222114562987,0.02099734245535223
1370,2004-09-24,7.23314094543457,7.290699005126952,7.1563968658447275,7.281105995178223,9058852.0,-0.010498671227676004,3.000000000000053,0.7142857142857143,62.16217910625547,71.53496359900159,0.13114709168013228,-0.09314678990914249,-0.6072820478400258,-0.5951262460684408,25.902172991554252,0.1534881591796866,0.2667555139814253,0.04220952987670934,-0.34584917147747074,0.4302682312308894,-0.15181982080038026,0.23623888055379894,0.2781972885131836,21.621621621621426,-53.722621419889336,0.1940293506770899,9,0.10072660446166992,-0.22543621063232422,-0.8681689500808716,-0.8154072761535645,-0.5851750373840332,4,0.047745348472634674,3.0000000000000204,7.309885025024414,-2.9999999999999076,7.415408134460449,1.2857142857142858,7.43459415435791,0.047745348472634674
1371,2004-09-27,7.14680290222168,7.204361915588379,7.127616882324219,7.204361915588379,8768587.0,-0.011936452485055704,1.6666556209096182,1.2000198826921165,52.77777266392601,68.82773078795285,0.20102849419769875,0.012732345412556967,-0.49983106487620876,-0.5027718909720171,25.923776066309635,0.10552406311035156,0.2632838392483583,-0.056119751930236994,-0.4213860429686225,0.3091465391081485,-0.23875289744943018,0.1265133935889562,0.35743650436401353,4.999987573348311,-66.18085693492218,0.18263314551919294,9,0.17267465591430664,-0.10552287101745605,-0.781830906867981,-0.7434587478637695,-0.5372090339660645,0,0.03355713116392578,3.000000000000053,7.23314094543457,3.0000000000000204,7.309885025024414,-2.9999999999999076,7.415408134460449,0.03355713116392578
1372,2004-09-28,7.300292015075684,7.319478034973144,7.089244842529298,7.118023872375487,12065038.0,0.02147661198356121,1.0869561458864623,-3.166630767956274,57.142881011575376,67.07508637925838,0.03800072047794867,-0.11332340917988404,-0.6290606019028875,-0.6543457833848869,26.443191343270545,0.23023319244384588,0.2508851765934166,0.0762647151947018,-0.2574132687870758,0.4099426991764794,-0.09057427679618701,0.2431037071855906,0.18888249053955075,50.00011296958622,-18.607540774529816,0.16683899199088864,9,-4.76837158203125e-07,-0.1678783893585205,-0.8921512365341187,-0.8969478607177734,-0.7674422264099112,1,0.013140583868316513,1.6666556209096182,7.14680290222168,3.000000000000053,7.23314094543457,3.0000000000000204,7.309885025024414,0.013140583868316513
1373,2004-09-29,7.386629104614258,7.482559204101562,7.319478034973144,7.319478034973144,16450902.0,0.011826525481485106,-3.857142857142729,0.36841912495683693,64.70588726708905,67.15351630955561,-0.05065560420792181,-0.17700309807443126,-0.6955106064484964,-0.734723183441778,26.741208525487792,0.18226718902587802,0.22395711558774245,0.1424564599990843,-0.17854390008575827,0.46345682008392686,-0.01804372004333743,0.302956640041506,-0.29738426208496005,75.60981523689453,4.680933476931202,0.16050018004242148,9,-0.08633756637573242,-0.2542154788970947,-0.940116286277771,-0.9736919403076163,-1.007267951965332,2,0.03116884743310977,1.0869561458864623,7.300292015075684,1.6666556209096182,7.14680290222168,3.000000000000053,7.23314094543457,0.03116884743310977
1374,2004-09-30,7.309885025024414,7.5017452239990225,7.271512985229492,7.453780174255371,12893310.0,-0.010389594293004789,-1.0869565217391224,-2.1428571428571144,52.83018337059768,64.74466820145898,0.03587678857584464,-0.07780438208436635,-0.5928667535094085,-0.6539369036699458,27.05698751179282,0.23023223876953036,0.19435868862817163,0.04892458915710485,-0.2467295132653584,0.3445786915795681,-0.09890246205412723,0.19675164036833692,-0.2206401824951163,53.48847962491159,-15.682106568426107,0.14782705121123174,9,-0.009593486785888672,-0.14389538764953613,-0.8633722066879272,-0.8969478607177725,-0.7578492164611816,3,-0.11417318006463162,-3.857142857142729,7.386629104614258,1.0869561458864623,7.300292015075684,1.6666556209096182,7.14680290222168,-0.11417318006463162
1375,2004-10-01,7.482559204101562,7.492152214050293,7.338664054870605,7.338664054870605,10144550.0,0.023622010262271065,-1.1333333333333457,-1.0,54.54544632948088,62.249716523341036,-0.1360676427839751,-0.22260379782786188,-0.7346266033868458,-0.8187666467388093,27.45154904611939,0.1822671890258789,0.17700835612898658,0.19665691852569456,-0.08432143507058054,0.47763527212196966,0.05616774172755701,0.3371460953238321,-0.3768143463134752,95.34884796249113,28.83548514299821,0.14048917679813774,10,-0.18226766586303622,-0.3165695667266837,-0.959302306175231,-1.0360465049743643,-0.8154072761535645,4,-0.11282053144825288,-1.0869565217391224,7.309885025024414,-3.857142857142729,7.386629104614258,1.0869561458864623,7.300292015075684,-0.11282053144825288
1376,2004-10-04,7.568896770477295,7.578489780426025,7.530525207519531,7.568896770477295,18856672.0,0.011538507617608662,3.9999502932697086,0.0,57.98319748943943,60.32909064187423,-0.21829108930647578,-0.2762623298769613,-0.7856258603463298,-0.8931550954979679,27.797215748603605,0.09593057632446378,0.17870838417596246,0.2532561063766483,-0.014366159076170781,0.5208783718294674,0.1194449736502392,0.3870672391030574,-0.44731189804077065,98.03922141944463,33.66252891401611,0.13381113272640952,10,-0.2350294589996338,-0.36933135986328125,-0.9832855463027954,-1.0840122699737549,-0.9017448425292978,0,-0.12167306416687773,-1.1333333333333457,7.482559204101562,-1.0869565217391224,7.309885025024414,-3.857142857142729,7.386629104614258,-0.12167306416687773
1377,2004-10-05,7.530525207519531,7.588082790374756,7.511338233947754,7.540118217468263,7969401.0,-0.005069637507467806,-2.199892637731873,-100.0,57.02482292519925,58.39094889939361,-0.18425728480357684,-0.2141138051474325,-0.7125610302197858,-0.8473782589818208,27.79182649181864,0.07674455642700195,0.158069459618142,0.1928205251693722,-0.06890928591069212,0.4545503362494365,0.06195561962934004,0.32368543070940436,-0.38152604060363693,81.81835983099737,19.79736529042505,0.13086490554003222,10,-0.19186139106750488,-0.32616329193115234,-0.9449139833450317,-1.0456407070159912,-0.8058152198791504,1,-0.12229310889821188,3.9999502932697086,7.568896770477295,-1.1333333333333457,7.482559204101562,-1.0869565217391224,7.309885025024414,-0.12229310889821188
1378,2004-10-06,7.616861820220947,7.636047840118407,7.511338233947754,7.559304237365723,12650041.0,0.011464885957118254,1.6000228652096191,-5.999950293269153,65.0000020711112,58.241374692741594,-0.26710105253338234,-0.27686884336199036,-0.7692895588523694,-0.9297148735643148,27.632522094390232,0.12470960617065341,0.1358727621082494,0.255174541473389,-0.016899014646972077,0.5272480975937501,0.11913776341320848,0.3912113195335696,-0.4327359634283443,94.73684898984307,29.54998294682609,0.13603677806018072,10,-0.2542154788970947,-0.34055233001708984,-0.9880818128585815,-1.1319773197174072,-0.863372802734375,2,-0.1423174080271986,-2.199892637731873,7.530525207519531,3.9999502932697086,7.568896770477295,-1.1333333333333457,7.482559204101562,-0.1423174080271986
1379,2004-10-07,7.67441987991333,7.693605899810791,7.636047840118407,7.655233860015869,17501098.0,0.0075566632362398245,1.0000000000000309,0.3333360948412271,63.15789932656189,58.35201027277564,-0.29894967652536053,-0.30073600915169063,-0.8018361654978658,-0.9828976290576543,27.96728476270392,0.07674407958984375,0.11583906427363733,0.2815552473068239,0.016634370072442728,0.5464761245412051,0.14909480868963332,0.4140156859240145,-0.4451018247881464,94.5946018563424,29.5042193632533,0.13246043861719042,10,-0.28299450874328613,-0.36933135986328125,-1.0312504768371582,-1.18953537940979,-0.8249998092651376,3,-0.16875004854165343,1.6000228652096191,7.616861820220947,-2.199892637731873,7.530525207519531,3.9999502932697086,7.568896770477295,-0.16875004854165343
1380,2004-10-08,7.42500114440918,7.6840128898620605,7.415408134460449,7.67441987991333,14854195.0,-0.03250001164999683,1.0,-13.000024853365145,51.079135147042344,58.16327277089968,-0.021739671773216784,-0.03975598180759654,-0.5381385626782578,-0.7303563551648145,27.021440017653536,0.26860475540161133,0.09100193350005181,0.023502802848815563,-0.23326278307134896,0.2802683887689801,-0.10487999011126714,0.15188559580889827,-0.13996854792172275,3.4482699516474327,-57.28768144018403,0.12838279296008245,10,-0.03357577323913574,-0.11991262435913086,-0.745857834815979,-0.9401166439056396,-0.6427321434020996,4,-0.11757107088168817,1.0000000000000309,7.67441987991333,1.6000228652096191,7.616861820220947,-2.199892637731873,7.530525207519531,-0.11757107088168817
1381,2004-10-11,7.396222114562987,7.4441871643066415,7.367443084716798,7.43459415435791,4430984.0,-0.003875963018249773,1.6666666666665844,0.15384585972405526,48.55072672575753,57.20858896136436,0.05156251305693704,-0.010773796692253867,-0.49697623323263773,-0.6988967962186363,25.720344099650116,0.07674407958984375,0.07997445618579313,-0.005755877494812545,-0.2624403375285569,0.2509285825389318,-0.13409810751168472,0.12258635252205963,-0.06216072167673037,8.823516512112553,-45.491586228748254,0.12834223001687217,10,0.08633732795715421,-0.07194757461547763,-0.671512007713317,-0.9113376140594474,-0.681105136871337,0,-0.09857332234242511,1.0,7.42500114440918,1.0000000000000309,7.67441987991333,1.6000228652096191,7.616861820220947,-0.09857332234242511
1382,2004-10-12,7.396222114562987,7.4441871643066415,7.300292015075684,7.43459415435791,6233320.0,0.0,3.9999999999998765,1.0,49.264706957323874,55.49290226027935,0.07442814122873731,-0.010559662659919589,-0.48681168640367645,-0.6932787513159573,24.139278497768842,0.14389514923095792,0.07945958384645202,-0.006235527992249246,-0.2628350614029733,0.2503640054184748,-0.13453529469761172,0.12206423871311323,0.2973837852478036,24.390214332736225,-26.938231478589582,0.12829976670536225,10,0.08633732795715421,-0.07194757461547763,-0.671512007713317,-0.9113376140594474,-0.5947670936584464,1,-0.09857332234242511,1.6666666666665844,7.396222114562987,1.0,7.42500114440918,1.0000000000000309,7.67441987991333,-0.09857332234242511
1383,2004-10-13,7.42500114440918,7.530525207519531,7.348257064819336,7.357850074768066,7154730.0,0.0038910445630786494,-3.2222443141023516,-1.7499999999999596,54.68749271875198,55.699269965629824,0.057736172303258115,-0.03668642397298516,-0.500861820571453,-0.7166748711530619,22.636099069625974,0.1822681427001953,0.1005284193818543,0.01966559886932373,-0.23657126371552195,0.2759024614541694,-0.10845283242309911,0.14778403016174657,0.2607384777069095,31.707278632557383,-20.866546924824696,0.12811843129242284,10,0.07194781303405762,-0.06235480308532715,-0.64513099193573,-0.9017446041107178,-0.6523261070251474,2,-0.0943152927721902,3.9999999999998765,7.396222114562987,1.6666666666665844,7.396222114562987,1.0,7.42500114440918,-0.0943152927721902
1384,2004-10-14,7.281105995178223,7.396222114562987,7.252326965332031,7.357850074768066,7313597.0,-0.01937981509124831,-1.1428571428571297,-1.1428571428571428,51.85184912446326,55.39998138729453,0.2202850317734999,0.11379878138061095,-0.34515246543516476,-0.5700169830189852,21.58787187668442,0.17267417907714844,0.10185828769415384,-0.12470920085907,-0.37992519546707726,0.13050679374893726,-0.2523171981630732,0.0028987964449331827,0.3969246747970585,6.666659302714757,-47.76429944443787,0.12760799730400343,10,0.19186043739318848,0.08154034614562988,-0.47245633602142334,-0.7290699481964102,-0.5755820274353027,3,-0.0724638506898615,-3.2222443141023516,7.42500114440918,3.9999999999998765,7.396222114562987,1.6666666666665844,7.396222114562987,-0.0724638506898615
1385,2004-10-15,7.242733955383301,7.329071044921875,7.204361915588379,7.2139549255371085,7786863.0,-0.005270083943336723,-4.2,-0.37500000000001155,53.84618914084658,54.94031379300643,0.24703908560424637,0.1484488705428415,-0.28558148785189985,-0.5286177689397604,20.4674920380416,0.1247091293334961,0.08514155976437454,-0.15588648319244403,-0.4212895779244823,0.10951661153959424,-0.28858803055846316,-0.02318493582642489,0.4182685664062502,11.764671483332211,-46.89818037404642,0.13270154736601933,10,0.20624995231628418,0.14869141578674316,-0.43408429622650146,-0.6906979084014884,-0.6043610572814933,4,-0.05430461579260004,-1.1428571428571297,7.281105995178223,-3.2222443141023516,7.42500114440918,3.9999999999998765,7.396222114562987,-0.05430461579260004
1386,2004-10-18,7.338664054870605,7.348257064819336,7.23314094543457,7.300292015075684,5677946.0,0.01324501218438412,3.0,1.3333333333332613,51.61290322580643,54.33898938196278,0.12853257073369573,0.05057877034468028,-0.35783308114542756,-0.6209321328228876,19.079951247350547,0.11511611938476562,0.0939420201693979,-0.05707848072052091,-0.32383588372361416,0.20967892228257234,-0.1904571822220671,0.07630022078102527,0.2949400305468757,41.17635019166247,-17.81466506103596,0.13337870150154657,10,0.11031985282898038,0.052761316299439365,-0.4532703161239615,-0.7098839282989493,-0.6139540672302237,0,-0.07581694020919927,-4.2,7.242733955383301,-1.1428571428571297,7.281105995178223,-3.2222443141023516,7.42500114440918,-0.07581694020919927
1387,2004-10-19,7.597675800323486,7.645640850067139,7.377036094665527,7.386629104614258,12183675.0,0.03529412758456729,-1.333332642963509,5.5000124266827,57.74649366396932,53.53304400339146,-0.1340488146010177,-0.20615873481427105,-0.5899776404868913,-0.873406737196543,18.096703641391564,0.3069767951965341,0.09438033755186481,0.1937791824340822,-0.08755055339117046,0.4751089182593349,0.053114314521455874,0.33444405034670854,-0.3933138847351074,89.13044652804267,30.909730561961176,0.14066486791262617,10,-0.14869189262390137,-0.20625042915344238,-0.6595205068588257,-0.9401166439056396,-0.863372802734375,1,-0.11616168494505374,3.0,7.338664054870605,-4.2,7.242733955383301,-1.1428571428571297,7.281105995178223,-0.11616168494505374
1388,2004-10-20,7.5017452239990225,7.559304237365723,7.4441871643066415,7.530525207519531,8263266.0,-0.01262630557628941,1.666659302787944,-0.13636784704822189,56.94443965020289,52.84265959490713,-0.06276520126470153,-0.10901775460606267,-0.46526658697059986,-0.774340787608776,16.72638691600597,0.15348863601684481,0.08025732397474883,0.0935317516326899,-0.19117109485262063,0.3782345981180004,-0.04881967160996492,0.23588317487534471,-0.2885577297210684,67.39123152613524,8.217822337102938,0.14235142324265507,10,-0.05755782127380282,-0.1103198528289786,-0.5539969205856314,-0.8345930576324454,-0.6811041831970197,2,-0.09335030478696682,-1.333332642963509,7.597675800323486,3.0,7.338664054870605,-4.2,7.242733955383301,-0.09335030478696682
1389,2004-10-21,7.4633731842041025,7.511338233947754,7.329071044921875,7.511338233947754,7032447.0,-0.005115081710874825,6.6,1.666611438796392,49.23076981901418,52.637285669570666,-0.06423321586854591,-0.061721682735075056,-0.39363694357577916,-0.7317992758015501,16.4496130875683,0.1822671890258789,0.0682283882458421,0.047485303878785246,-0.2343174661901175,0.329288073947688,-0.09341608115566657,0.18838668891323707,-0.24153662281036503,58.69558874856978,3.9288397772439723,0.14090138503445146,10,-0.03837180137634366,-0.0719478130340585,-0.5156248807907113,-0.7962210178375253,-0.6427321434020996,3,-0.09254503691198268,1.666659302787944,7.5017452239990225,-1.333332642963509,7.597675800323486,3.0,7.338664054870605,-0.09254503691198268
1390,2004-10-22,7.578489780426025,7.607268810272218,7.4441871643066415,7.4441871643066415,6778166.0,0.015424204763814009,-1.4285699069422624,-2.8000099413460915,50.375939568620645,52.84008709655546,-0.17353707200041946,-0.15772571755645082,-0.47687441722691126,-0.8432600726764692,16.706995682989692,0.16308164596557617,0.03976633889433856,0.1453344583511349,-0.1316000581726673,0.4222689748749371,0.006867200089233805,0.283801716613036,-0.3481771332588197,83.72094905066034,33.005696741019705,0.1384672582619009,10,-0.1534883975982666,-0.18706440925598145,-0.6019624471664429,-0.8921515941619864,-0.767441749572753,4,-0.11518994390384096,6.6,7.4633731842041025,1.666659302787944,7.5017452239990225,-1.333332642963509,7.597675800323486,-0.11518994390384096
1391,2004-10-25,7.386629104614258,7.492152214050293,7.367443084716798,7.492152214050293,6709337.0,-0.025316478793348973,1.3636363636363469,-0.7857114960607609,44.96641630965716,52.362499246814714,0.018796371701715664,0.05588881780988153,-0.2612012416102658,-0.6506602197893336,17.0147775208254,0.21104669570922763,0.003299812454391926,-0.05851752758026141,-0.30199306435572826,0.18495800919520544,-0.18025529596799483,0.06322024080747202,-0.14800989338905346,18.181790795231173,-27.417727133511022,0.12173776838773337,10,0.03837227821350098,0.004796266555786133,-0.4101017713546753,-0.7002909183502188,-0.6331400871276855,0,-0.10129873801908262,-1.4285699069422624,7.578489780426025,6.6,7.4633731842041025,1.666659302787944,7.5017452239990225,-0.10129873801908262
1392,2004-10-26,7.396222114562987,7.5017452239990225,7.377036094665527,7.415408134460449,6409261.0,0.0012986992866255154,-3.3333333333333024,0.18181818181819023,41.843968380934754,50.93544098705724,0.010284932255492762,0.056761324774915245,-0.2439052176515979,-0.6583785543903398,16.757077521248785,0.1247091293334952,3.189010318038754e-07,-0.05372102260589706,-0.28881662238290584,0.18137457717111172,-0.1712688224944019,0.06382677728260777,-0.14946247056094464,24.13788966153163,-14.616286255479615,0.1175477998885045,10,0.028779268264771396,-0.004796743392943448,-0.3573403358459464,-0.7098839282989484,-0.7002911567687979,1,-0.09079123321626792,1.3636363636363469,7.386629104614258,-1.4285699069422624,7.578489780426025,6.6,7.4633731842041025,-0.09079123321626792
1393,2004-10-27,7.616861820220947,7.626454830169678,7.405815124511719,7.472966194152832,12371837.0,0.029831406120636395,1.7058802889999327,-7.500024853364798,48.101269406823654,50.518709907319504,-0.20146328763003662,-0.1536218112029042,-0.4367024847443357,-0.8750756784187681,15.957272502339167,0.23023271560669034,0.008652772185662627,0.15540704727172816,-0.08899772690019869,0.399811821443655,0.03320466018576518,0.27760943435769114,-0.36212455209760286,96.77419872077529,62.39493049134785,0.12220238708596334,10,-0.19186043739318848,-0.22543644905090332,-0.5539975166320801,-0.9305236339569083,-0.863372802734375,2,-0.11586908670035911,-3.3333333333333024,7.396222114562987,1.3636363636363469,7.386629104614258,-1.4285699069422624,7.578489780426025,-0.11586908670035911
1394,2004-10-28,6.475292205810548,7.319478034973144,6.436920166015625,7.2139549255371085,143567420.0,-0.14987400866060152,-1.164705689718085,-5.133322950184068,30.27889590238962,47.900121769713174,0.9094157626421664,0.9720540357470799,0.715379615247647,0.2647574251979856,15.787764283215576,1.1799416542053223,-0.01240955873800953,-0.9444329261779778,-1.4467331103677363,-0.4421327419882193,-1.195583018272857,-0.6932828340830985,1.170348644256591,3.2258025723202737,-33.61748743275328,0.2511500920948793,10,0.5659883022308341,0.5899708271026602,0.6427319049835196,0.24462151527404696,-0.5276169776916513,3,0.05333332056915663,1.7058802889999327,7.616861820220947,-3.3333333333333024,7.396222114562987,1.3636363636363469,7.386629104614258,0.05333332056915663
1395,2004-10-29,6.6383728981018075,6.724709987640381,6.360175132751465,6.561628818511963,36465217.0,0.02518507074397669,1.923080746671561,-0.10389596975769114,35.09433105801858,46.064724862181194,0.7281653093470517,0.7826111708205916,0.566160199901744,0.09933915358952472,15.674291073446975,0.364534854888916,-0.04320389001518432,-0.7391429185867304,-1.349471850306199,-0.12881398686726175,-1.0443073844464648,-0.4339784527269961,0.9880819320678702,21.96969326109811,-17.65708479761472,0.3051644658597343,10,0.36453509330749423,0.3885176181793204,0.5444045066833487,0.0815408229827872,-0.6235470771789551,4,0.027456749643020695,-1.164705689718085,6.475292205810548,1.7058802889999327,7.616861820220947,-3.3333333333333024,7.396222114562987,0.027456749643020695
1396,2004-11-01,6.647965908050537,6.686337947845459,6.552035808563232,6.667151927947997,9399081.0,0.0014450845253770606,3.6666666666666665,-0.24999999999998554,35.33833701305922,43.57492967874674,0.682014438716604,0.7383419787634367,0.5634034885230648,0.09264851343159464,15.167015992508304,0.13430213928222656,-0.06154580196764492,-0.6835033655166622,-1.367545898866105,0.0005391678327812954,-1.0255246321913836,-0.3414820988419409,0.927837734222412,22.727267592289596,-18.049116242193453,0.3420212666747216,11,0.3453490734100342,0.3789246082305908,0.522820234298706,0.07194781303405762,-0.642733097076416,0,0.024531131034418507,1.923080746671561,6.6383728981018075,-1.164705689718085,6.475292205810548,1.7058802889999327,7.616861820220947,0.024531131034418507
1397,2004-11-02,6.609593868255615,6.6767449378967285,6.552035808563232,6.628779888153076,13968213.0,-0.005771997077851143,1.1666666666666667,1.0000000000000462,34.082389822011024,41.03470192005876,0.6319429810007389,0.7422375256071332,0.6070698553090157,0.13219752674373986,14.778872551819758,0.1247091293334961,-0.08296821372003205,-0.675828838348389,-1.424394835814013,0.07273715911723411,-1.050111837081201,-0.301545839615577,0.9175846336364746,19.69697026752338,-21.308436694945403,0.3742829987328117,11,0.38372111320495605,0.4172966480255127,0.5707849264144897,0.11031985282897949,-0.4604649543762207,1,0.02177064916530691,3.6666666666666665,6.647965908050537,1.923080746671561,6.6383728981018075,-1.164705689718085,6.475292205810548,0.02177064916530691
1398,2004-11-03,6.532849788665772,6.657558917999268,6.504071235656737,6.6383728981018075,14033875.0,-0.011611012888163574,1.1333267057693333,5.5,34.99999139692356,39.45350431760425,0.6222299518493504,0.7732511670524156,0.6880163878357708,0.20891840055675903,14.19621892167912,0.15348768234253019,-0.11263012200529321,-0.6983723163604729,-1.500924496165191,0.10417986344424612,-1.0996484062628324,-0.2970962264581134,0.9476485784606927,18.00001391785692,-26.21925413765625,0.4012760899023594,11,0.4604651927947989,0.49404072761535556,0.6835027933120719,0.18706393241882235,-0.41249990463257014,2,0.024963251016632215,1.1666666666666667,6.609593868255615,3.6666666666666665,6.647965908050537,1.923080746671561,6.6383728981018075,0.024963251016632215
1399,2004-11-04,6.379361152648926,6.552035808563232,6.3122100830078125,6.532849788665772,19934023.0,-0.023494897476923904,1.4999987573348312,1.4545499733391258,33.455869990775014,37.57349658673251,0.6769716186629351,0.8693127176062108,0.8406087252286305,0.36286962342544626,13.496301104456048,0.23982572555541992,-0.1815337547100766,-0.7871080160140993,-1.6460929083984226,0.071876876370224,-1.2166004622062605,-0.3576155698219381,1.056324285102539,16.279050949339652,-30.721738533992212,0.4294924461921614,11,0.5899713039398193,0.623546838760376,0.8369914293289185,0.34055256843566895,-0.18226718902587802,3,0.05864660361520624,1.1333267057693333,6.532849788665772,1.1666666666666667,6.609593868255615,3.6666666666666665,6.647965908050537,0.05864660361520624
1400,2004-11-05,6.552035808563232,6.5712218284606925,6.408141136169434,6.475292205810548,21440013.0,0.02706770345532261,1.8333367852039302,-0.4999953400085036,35.3571396236745,36.50579917717888,0.38373640671836107,0.6618160606642078,0.6671702333555203,0.19212586438606127,14.319298606277062,0.1918606758117667,-0.24493165730612443,-0.5707850933074949,-1.4625482921123094,0.32097810549731953,-1.0166666927099017,-0.12490349390508815,0.8162411079036129,64.10260985492026,15.689043895835042,0.4458815994024072,11,0.4172966480255127,0.45087218284606934,0.6811047792434692,0.1678779125213623,-0.28779077529907227,4,-0.092240121712165,1.4999987573348312,6.379361152648926,1.1333267057693333,6.532849788665772,1.1666666666666667,6.609593868255615,-0.092240121712165
1401,2004-11-08,6.667151927947997,6.6767449378967285,6.532849788665772,6.552035808563232,13785789.0,0.01756951926824213,1.1428571428571297,1.500009320069844,31.69810315650389,35.378480818908784,0.17414267031889707,0.5157205488080097,0.5557047757122975,0.0796296393410394,15.29134686895933,0.14389514923095614,-0.29587182332948636,-0.4192154645919812,-1.3234402197067254,0.485009290522763,-0.8713278421493529,0.032896912965390435,0.6377609785113059,97.36842449492117,51.87023719380574,0.452112377557372,11,0.30218052864074796,0.3357560634613046,0.5659886598587045,0.05276179313659757,-0.47965097427368075,0,-0.0978417942286064,1.8333367852039302,6.552035808563232,1.4999987573348312,6.379361152648926,1.1333267057693333,6.532849788665772,-0.0978417942286064
1402,2004-11-09,6.667151927947997,6.6959309577941895,6.580814838409424,6.667151927947997,15615514.0,0.0,2.9999999999998765,0.0,32.94117050808198,33.694025385715264,0.06688152677014525,0.48306699147267995,0.5603584822841201,0.08135709326628504,16.690844961111175,0.11511611938476562,-0.364076577186335,-0.38276195526123136,-1.2931535340556035,0.5276296235331408,-0.8379577446584179,0.07243383413595517,0.5781988091042161,92.50000932000012,47.71515021913187,0.45519578939718613,11,0.14869213104248136,0.3357560634613046,0.5995644330978402,0.08633756637573331,-0.565988063812255,1,-0.09928064098842282,1.1428571428571297,6.667151927947997,1.8333367852039302,6.552035808563232,1.4999987573348312,6.379361152648926,-0.09928064098842282
1403,2004-11-10,6.724709987640381,6.763082027435303,6.6959309577941895,6.6959309577941895,12750189.0,0.008633080558897444,-3.6666666666666665,100.0,35.01944652307691,34.2207532324583,-0.1458774436981507,0.3903693167436204,0.5048170625181836,0.02450016511284936,17.572759962992123,0.09593009948730558,-0.4139338957610281,-0.2901893377304079,-1.1936805385124103,0.6133018630515945,-0.7419349381214095,0.16155626266059375,0.46465231016916864,91.48937070288416,46.462122320917956,0.45174560039100126,11,-0.18706393241882324,0.2781980037689209,0.5468028783798218,0.033576011657714844,-0.6043601036071786,2,-0.08559195486777427,2.9999999999998765,6.667151927947997,1.1428571428571297,6.667151927947997,1.8333367852039302,6.552035808563232,-0.08559195486777427
1404,2004-11-11,6.753489017486572,6.763082027435303,6.6767449378967285,6.743896007537843,7802372.0,0.004279594197978076,5.0,0.33333333333330245,32.6612710877543,33.95041323576226,-0.146444479201854,0.33733096994077805,0.47873992488417727,-0.0020247093650169745,19.10056042245735,0.08633708953857422,-0.46530799758423225,-0.2350294589996338,-1.1366021242837503,0.6665432062844827,-0.6858157916416925,0.2157568736424249,0.3832441474348727,97.29729366641365,54.8031300823035,0.4507863326420584,11,-0.21584296226501465,0.2494189739227295,0.5659888982772827,0.02877950668334961,-0.671511173248291,3,-0.0937499316003928,-3.6666666666666665,6.724709987640381,2.9999999999998765,6.667151927947997,1.1428571428571297,6.667151927947997,-0.0937499316003928
1405,2004-11-12,6.8494200706481925,6.859013080596924,6.772675037384032,6.78226900100708,9558394.0,0.014204665605175304,1.0000220918801501,7.000000000000555,38.235300874607404,34.272298109267616,-0.23388580289609884,0.22179452954520507,0.38637193962045124,-0.09297647351565441,20.574024801473076,0.10552406311035156,-0.5489963139593765,-0.11943271160125857,-1.0147945734602617,0.7759291502577446,-0.5671136425307601,0.328248219328243,0.23784170935843463,97.05883212916666,49.362346328985474,0.44768093092950156,11,-0.2638084888458243,0.14869141578674405,0.4988368749618539,-0.009593725204466885,-0.7674422264099112,4,-0.09523815159484184,5.0,6.753489017486572,-3.6666666666666665,6.724709987640381,2.9999999999998765,6.667151927947997,-0.09523815159484184
1406,2004-11-15,6.78226900100708,6.945350170135497,6.763082027435303,6.859013080596924,10657039.0,-0.009803905870640728,-2.1666307679562435,-1.142857142857158,36.88525441762843,34.58372750878066,-0.16280060724178025,0.25837146202825956,0.4566884973026131,-0.02424949704934143,22.084825102328086,0.18226814270019442,-0.4966065906872821,-0.1587640285491947,-1.040212651968507,0.7226845948701177,-0.5994883402588513,0.28196028316046196,0.2584896771796181,55.2632749324384,4.397309798038513,0.44072431170965637,11,-0.1534888744354248,0.1966564655303955,0.5659879446029663,0.09592986106872559,-0.7482562065124512,0,-0.07637915388876493,1.0000220918801501,6.8494200706481925,5.0,6.753489017486572,-3.6666666666666665,6.724709987640381,-0.07637915388876493
1407,2004-11-16,6.71511697769165,6.801455020904541,6.6767449378967285,6.801455020904541,8585389.0,-0.009901114701504565,1.8888790703839526,1.1250124266825727,29.385957262751035,33.959945938317055,-0.08840246181496081,0.26984958848856877,0.5225798727855411,0.045329330401379764,22.29577743492773,0.1247100830078125,-0.46753882785685086,-0.18178811073303258,-1.0116813556147033,0.6481051341486381,-0.5967347331738679,0.23315851170780277,0.2819287847843146,14.285663564741057,-29.50200884797193,0.4149466224408356,11,-0.08633685111999512,0.2638084888458252,0.6883000135421753,0.16308188438415527,-0.6811041831970215,1,-0.07857138241524786,-2.1666307679562435,6.78226900100708,1.0000220918801501,6.8494200706481925,5.0,6.753489017486572,-0.07857138241524786
1408,2004-11-17,6.801455020904541,6.811048030853272,6.6767449378967285,6.734302997589111,7607670.0,0.012857265703593024,2.111098837979897,-0.7777802324040118,64.40675824192024,37.398933521777636,-0.14821874034045024,0.1352941699375645,0.4344121520290134,-0.03774887373887914,22.50013438099076,0.13430309295654386,-0.4362748136650403,-0.060435557365417836,-0.8404749757198102,0.7196038609889746,-0.4504552665426136,0.3295841518117779,0.15450060080333472,46.42876163222136,-2.3868669818525987,0.3900197091771962,11,-0.1247093677520752,0.17747044563293457,0.6019619703292847,0.07674384117126465,-0.6523261070251465,2,-0.10296196249426426,1.8888790703839526,6.71511697769165,-2.1666307679562435,6.78226900100708,1.0000220918801501,6.8494200706481925,-0.10296196249426426
1409,2004-11-18,6.772675037384032,6.8494200706481925,6.734302997589111,6.743896007537843,5786679.0,-0.004231445099916464,-3.800039765384196,0.4285653421194384,56.73073706125648,39.77377768150896,-0.06457020116876588,0.11560264153716648,0.46377363637598634,-0.005536964782704601,23.3455241293173,0.11511707305908114,-0.39684193829108416,-0.054680633544922586,-0.781970771606809,0.6726095045169638,-0.4183257025758653,0.30896443548602015,0.14465585200183995,35.714158911852316,-15.815813530081307,0.363645069030943,11,-0.03357505798339755,0.20625042915344327,0.6571226119995126,0.10552382469177335,-0.6235461235046378,3,-0.09631720845162428,2.111098837979897,6.801455020904541,1.8888790703839526,6.71511697769165,-2.1666307679562435,6.78226900100708,-0.09631720845162428
1410,2004-11-19,6.70552396774292,6.820641040802003,6.70552396774292,6.811048030853272,7414648.0,-0.009914999504693434,-1.1818165386353534,-3.666699804487118,52.72726040334571,42.11035070893583,0.02977384918033632,0.1201607217157239,0.5242434314358579,0.06484356470141517,23.833298827678114,0.11511707305908292,-0.35504414132028295,-0.07818341255187988,-0.714795173331761,0.5584283482280012,-0.39648929294182,0.24012246783806024,0.17549967326026916,10.714247673555793,-42.62251476782522,0.3183058803899404,11,0.057558536529541016,0.27340149879455566,0.7122824192047119,0.17267489433288574,-0.5372090339660636,4,-0.09298991793992861,-3.800039765384196,6.772675037384032,2.111098837979897,6.801455020904541,1.8888790703839526,6.71511697769165,-0.09298991793992861
1411,2004-11-22,6.6383728981018075,6.6959309577941895,6.628779888153076,6.686337947845459,7586513.0,-0.010014291196951075,1.0,0.4545413465883294,51.32742778919516,44.15326818461507,0.10327363012261959,0.1353178899047851,0.5794655500215358,0.1362449496408349,24.91091240307142,0.07674407958984375,-0.2926491982254289,-0.1079216718673699,-0.680021621702096,0.4641782779673562,-0.39397164678473295,0.17812830304999316,0.21104717254638494,4.347807294323504,-51.044701180818805,0.2860499749173631,11,0.14869213104247958,0.34055256843566806,0.7818317413330069,0.23982596397399814,-0.49883699417114347,0,-0.08381497430230578,-1.1818165386353534,6.70552396774292,-3.800039765384196,6.772675037384032,2.111098837979897,6.801455020904541,-0.08381497430230578
1412,2004-11-23,6.724709987640381,6.734302997589111,6.657558917999268,6.6767449378967285,7173126.0,0.013005760728394877,1.2857142857142858,-1.0000000000000184,58.77189157701324,46.79242874616355,0.029010536854406688,-0.004117772583803969,0.48195680482172776,0.055469236487463824,25.919369328449417,0.0959300994873038,-0.24199670387982053,0.011991024017333984,-0.4714572977180591,0.4954393457527271,-0.22973313685036256,0.25371518488503053,0.09593105316162198,43.47807294323101,-15.956774320010325,0.2417241608676967,11,0.06235504150390625,0.2542154788970947,0.6954946517944336,0.1534888744354248,-0.5659880638122559,1,-0.1027103316596868,1.0,6.6383728981018075,-1.1818165386353534,6.70552396774292,-3.800039765384196,6.772675037384032,-0.1027103316596868
1413,2004-11-24,6.734302997589111,6.734302997589111,6.667151927947997,6.70552396774292,6091784.0,0.0014265313993260254,3.6666666666667282,0.6,68.68680934944233,50.795266330795556,0.02338006155043537,-0.08771732075340744,0.4616917928822506,0.050630807900990504,26.39666847514148,0.06715106964111417,-0.18791804925911393,0.06571197509765625,-0.16563506001428774,0.29705901020960024,-0.0499615424583153,0.1813854926536278,0.05583218574524018,47.82588023755412,-16.362828295139423,0.11567351755597183,11,0.05276203155517578,0.2350294589996338,0.6859016418457031,0.14389586448669434,-0.6427321434020987,2,-0.10398852016982119,1.2857142857142858,6.724709987640381,1.0,6.6383728981018075,-1.1818165386353534,6.70552396774292,-0.10398852016982119
1414,2004-11-25,6.820641040802003,6.839827060699463,6.70552396774292,6.724709987640381,6368535.0,0.012820635371440847,1.0,3.333366471153558,65.55552487255827,53.83084677501232,-0.058592343203787145,-0.15479241038162694,0.36855755669971035,-0.030402332991236847,25.71224794149914,0.13430309295654297,-0.1349503667886358,0.13478257656097536,-0.08717919125081774,0.3567443443727685,0.02380169265507881,0.24576346046687192,-0.5084309577941903,90.90913198884809,25.60618931417693,0.11098088390589675,11,-0.03357601165771573,0.14869141578674228,0.597165346145629,0.05755782127380282,-0.7290701866149902,3,-0.09845293468832783,3.6666666666667282,6.734302997589111,1.2857142857142858,6.724709987640381,1.0,6.6383728981018075,-0.09845293468832783
1415,2004-11-26,6.820641040802003,6.839827060699463,6.772675037384032,6.811048030853272,4186673.0,0.0,1.8000397653843738,0.09999900587527619,60.256408622406006,56.42764168665427,-0.07051987570910878,-0.1480266009458946,0.3579101365794637,-0.02458405520482021,24.804043713727413,0.06715202331543058,-0.08971012865652739,0.12566916942596507,-0.10295083495677293,0.35428917380870306,0.011359167234596512,0.23997917161733362,-0.4978786182403576,90.90913198884809,28.436939867234123,0.11431000219136897,11,-0.08154106140136808,0.14869141578674228,0.5875723361968985,0.05755782127380282,-0.5755820274353036,4,-0.09845293468832783,1.0,6.820641040802003,3.6666666666667282,6.734302997589111,1.2857142857142858,6.724709987640381,-0.09845293468832783
1416,2004-11-29,6.811048030853272,6.897385120391847,6.801455020904541,6.811048030853272,6396036.0,-0.0014064674993661264,-8.999999999999167,0.0,59.49367407187436,59.772943554334645,-0.06304511938928936,-0.1323764574205919,0.3562154693586894,-0.007944082689468779,23.725078795915444,0.09593009948730558,-0.03932179682445103,0.1079220533370977,-0.1252271334582158,0.3410712401324112,-0.008652540060559488,0.2244966467347549,-0.4779443155288705,64.00014315481411,5.106245324457021,0.11657459339765688,11,-0.047965526580811435,0.15828442573547274,0.597165346145629,0.06715083122253329,-0.4604659080505389,0,-0.09436625526129139,1.8000397653843738,6.820641040802003,1.0,6.820641040802003,3.6666666666667282,6.734302997589111,-0.09436625526129139
1417,2004-11-30,6.753489017486572,6.906978130340576,6.743896007537843,6.878199100494385,6749319.0,-0.00845083063663099,-1.2666648993279852,-100.0,51.898719841141016,58.38316150980362,0.0005915917687593364,-0.06691522080287449,0.40034820254928594,0.05593921349524855,22.694728006740913,0.1630821228027335,-0.014024901900199893,0.04316828250884974,-0.18668566211203874,0.2730222271297382,-0.0717586898015945,0.15809525481929398,-0.397814045959473,35.99985684518626,-17.995525009555607,0.1149269723104441,11,0.014389991760253906,0.21584343910217285,0.6547243595123291,0.1247098445892334,-0.41249990463256836,1,-0.09090902672177614,-8.999999999999167,6.811048030853272,1.8000397653843738,6.820641040802003,1.0,6.820641040802003,-0.09090902672177614
1418,2004-12-01,6.6959309577941895,6.772675037384032,6.619186878204347,6.743896007537843,10990474.0,-0.008522714635849638,1.9090909090909245,0.38461244341123924,46.34149002720513,57.228800728242355,0.04649652265287063,0.003675343957230126,0.4441528489665174,0.11985741009780781,21.69507345590948,0.15348815917968572,0.020364437012128533,-0.022543835639953436,-0.23694008749288287,0.191852416212976,-0.1297419615664177,0.08465429028651084,-0.3071777967382818,26.666578299438754,-20.948744018800333,0.10719812592646463,12,0.06715154647827148,0.27340149879455566,0.7122824192047119,0.26860499382019043,-0.32616281509399414,2,-0.08022917759340742,-1.2666648993279852,6.753489017486572,-8.999999999999167,6.811048030853272,1.8000397653843738,6.820641040802003,-0.08022917759340742
1419,2004-12-02,6.753489017486572,6.772675037384032,6.686337947845459,6.71511697769165,6598784.0,0.008595975683617807,1.2500000000000289,-0.7999999999999852,43.58972071368219,56.213518540501966,-0.01572268850232028,-0.025736392735475455,0.376628485769408,0.07089683018943305,20.156698743008377,0.08633708953857333,0.08081979493020697,0.016307830810546875,-0.12701122980725188,0.15962689142834563,-0.0553516994983525,0.08796736111944625,-0.33364235827358435,46.66651202401805,5.086298041264541,0.07165953030889953,12,0.009593486785888672,0.06235504150390625,0.6547243595123291,0.25901198387145996,-0.34534788131713867,3,-0.09801128891831734,1.9090909090909245,6.6959309577941895,-1.2666648993279852,6.753489017486572,-8.999999999999167,6.811048030853272,-0.09801128891831734
1420,2004-12-03,5.9476752281188965,6.120349884033202,5.765408039093018,5.9956398010253915,119220381.0,-0.11931814611398794,1.3870884983989782,-1.2499875733174504,21.935527732721198,52.94775186756041,0.7501739119082051,0.7720627755347653,1.1653809309907182,0.8805564417631553,19.609708727117,0.9880809783935547,0.03876280052247072,-0.7592879295349118,-1.134393511695654,-0.38418234737416945,-0.9468407206152829,-0.5717351384545406,0.9593029022216797,15.966359877796835,-22.89645521700735,0.18755279108037098,12,0.3885178565979004,0.40770387649536133,1.1055965423583984,1.0648257732391357,0.5372099876403809,4,0.024193591705851558,1.2500000000000289,6.753489017486572,1.9090909090909245,6.6959309577941895,-1.2666648993279852,6.753489017486572,0.024193591705851558
1421,2004-12-06,6.0148258209228525,6.072384834289551,5.928489208221436,5.9956398010253915,25104778.0,0.01129022521042966,1.142833811457964,-0.40000397657794845,26.451632765171055,49.35661199957796,0.654052010122399,0.6888536835247647,1.084380880863793,0.819366095315142,19.597802240899686,0.14389562606811435,0.008649485454575334,-0.6595210313796986,-1.1460852762403206,-0.17295678651907664,-0.9028031538100096,-0.41623890894938764,0.8693209075927726,21.84866122037763,-19.291737951325594,0.24328212243031094,12,0.3213672637939444,0.34055328369140536,1.0000734329223624,1.0120646953582755,0.4412803649902335,0,0.03827761589420753,1.3870884983989782,5.9476752281188965,1.2500000000000289,6.753489017486572,1.9090909090909245,6.6959309577941895,0.03827761589420753
1422,2004-12-07,6.005232810974121,6.034012794494629,5.918896198272705,6.0244197845458975,10881567.0,-0.0015948940558447866,4.999875736262644,-1.000049706730245,21.768689770886354,44.14348760196062,0.6155903417777502,0.6812424278010081,1.0747792461577337,0.8353835973827852,19.69368315045488,0.11511659622192383,-0.015041628300918042,-0.6360180854797362,-1.2073125746210547,-0.06472359633841762,-0.9216653300503959,-0.35037084090907644,0.8565391437530518,23.809453927112035,-15.973712804636907,0.28564724457065943,12,0.3309602737426758,0.3501462936401367,1.0048699378967285,1.0216577053070068,0.44128036499023526,1,0.05750806383351392,1.142833811457964,6.0148258209228525,1.3870884983989782,5.9476752281188965,1.2500000000000289,6.753489017486572,0.05750806383351392
1423,2004-12-08,6.1491289138793945,6.168314933776856,5.966860771179199,5.97645378112793,14858995.0,0.023961785901507993,-1.099999502935177,-8.999602365923176,29.559777526917415,40.14396011911164,0.42461032012061484,0.5186033448296881,0.9101815036130443,0.6959036708134505,19.878082103776052,0.20145416259765714,-0.030835426919914255,-0.46334292888641393,-1.0735968131523963,0.14691095537956844,-0.7684698710194056,-0.1582159867534223,0.6907157625350955,38.09524936659487,-2.1116315496380764,0.3051269421329912,12,0.18706417083740234,0.20625019073486328,0.8609738349914551,0.8777616024017334,0.4029068946838379,2,0.031201199659606438,4.999875736262644,6.005232810974121,1.142833811457964,6.0148258209228525,1.3870884983989782,5.9476752281188965,0.031201199659606438
1424,2004-12-09,6.120349884033202,6.177907943725586,6.091570854187013,6.139535903930664,12182312.0,-0.004680179948941099,-1.2500000000000289,-0.11111049745116855,30.322608782935035,36.817982359170415,0.3839868310561414,0.524403574852573,0.9199717255972244,0.7321929955828557,19.990793362224895,0.08633708953857333,-0.06658352504080245,-0.46046500205993723,-1.1046620111672407,0.18373200704736625,-0.782563506613589,-0.1383664975062855,0.6980060596348583,86.04652775770866,40.36954661347294,0.32209850455365174,12,0.21584320068359464,0.23502922058105558,0.8897528648376474,0.9065406322479257,0.5276160240173349,3,0.040752287596772296,-1.099999502935177,6.1491289138793945,4.999875736262644,6.005232810974121,1.142833811457964,6.0148258209228525,0.040752287596772296
1425,2004-12-10,6.197093963623048,6.197093963623048,6.0244197845458975,6.129942893981934,17100762.0,0.012539165414391817,4.14285714285706,-3.499999999999884,35.25642720927608,34.12495492999283,0.23411006012434488,0.41769874116582795,0.8191724464111054,0.6647071041249122,20.6880840826368,0.1726741790771502,-0.11509724724123771,-0.35110461711883456,-1.0040361473011306,0.30182691306346143,-0.6775703822099821,-0.024638852027687008,0.6002030219535115,100.0,47.06708605414588,0.3264657650911479,12,0.1390991210937491,0.15828514099121005,0.7890262603759757,0.805814027786254,0.38372087478637606,4,0.03405582903619564,-1.2500000000000289,6.120349884033202,-1.099999502935177,6.1491289138793945,4.999875736262644,6.005232810974121,0.03405582903619564
1426,2004-12-13,6.26424503326416,6.360175132751465,6.225872993469237,6.235466003417969,12139719.0,0.010835896637244602,-4.59999999999983,0.4285714285714229,34.41560348837177,32.1823864463518,0.09078512191523114,0.326487961304875,0.7254671687115604,0.6086772585268765,21.542933830199036,0.16308116912841708,-0.16764141932458987,-0.25805234909057617,-0.9129836405738398,0.3968789423926875,-0.585517994832208,0.06941329665105567,0.5124141733827283,78.26089305608534,23.135137064270864,0.327465645741632,12,0.004796504974365234,0.09113407135009766,0.7218751907348633,0.7386629581451416,0.24941873550415128,0,0.03522215068591383,4.14285714285706,6.197093963623048,-1.2500000000000289,6.120349884033202,-1.099999502935177,6.1491289138793945,0.03522215068591383
1427,2004-12-14,6.187500953674316,6.3313961029052725,6.177907943725586,6.3122100830078125,9019309.0,-0.012251129893916968,-1.133333333333321,-4.333333333333333,32.29815946563842,30.622016383955497,0.08806130074903429,0.3812231752370252,0.7754547965055743,0.6957496925079649,22.167953121804395,0.1534881591796866,-0.2200741480756223,-0.30841562747955287,-0.9730772434126056,0.35624598845349986,-0.6407464354460792,0.023915180486973497,0.5689332296214946,56.09766742640997,0.046521677088790625,0.3323308079665263,12,0.08154058456420898,0.1678781509399414,0.798619270324707,0.8154070377349854,0.3069772720336914,1,0.04341093993355494,-4.59999999999983,6.26424503326416,4.14285714285706,6.197093963623048,-1.2500000000000289,6.120349884033202,0.04341093993355494
1428,2004-12-15,6.101163864135742,6.225872993469237,6.091570854187013,6.225872993469237,10387710.0,-0.01395346686569876,1.153846153846156,0.9999999999999929,26.70806417900822,28.746276768991727,0.09069593530369247,0.43469315602663094,0.8306972167421272,0.7886481243762047,22.96383016502006,0.1343021392822248,-0.27901919923129803,-0.3597381591796873,-1.030383902477345,0.31090758411797026,-0.6950610308285157,-0.024415287530858976,0.6354497962760126,22.85714285714306,-27.595635716437776,0.3353228716488286,12,-0.03837227821350098,0.2542152404785156,0.808212161064148,0.9017441272735596,0.1822671890258789,2,0.056603841417646406,-1.133333333333321,6.187500953674316,-4.59999999999983,6.26424503326416,4.14285714285706,6.197093963623048,0.056603841417646406
1429,2004-12-16,6.120349884033202,6.187500953674316,6.101163864135742,6.110756874084473,9899179.0,0.0031446491726341286,-5.0,-0.07692307692307035,27.60735036391064,29.37647928356833,-0.031006317192154853,0.3838089077616784,0.7781428138615878,0.773291337306989,24.013975992667042,0.08633708953857422,-0.3319957345969726,-0.30793588161468577,-0.9781886350002038,0.36231687177083227,-0.6430622583074443,0.027190495078072807,0.5968396639521778,28.5714285714285,-16.07139423705722,0.33512637669275885,12,0.019185781478882724,0.23502922058105558,0.6499271392822275,0.8825581073760995,0.15348815917968928,3,0.07053288336606611,1.153846153846156,6.101163864135742,-1.133333333333321,6.187500953674316,-4.59999999999983,6.26424503326416,0.07053288336606611
1430,2004-12-17,6.081977844238281,6.129942893981934,6.072384834289551,6.129942893981934,13831464.0,-0.006269582707195576,1.4,-5.000000000000463,27.108423092275032,29.449455986579885,0.03175988851853173,0.39323247043051346,0.7900533419621052,0.811172674458172,25.03099221751332,0.05755805969238281,-0.3819459023856657,-0.31513061523437536,-0.9890838770954202,0.3588226466266695,-0.6521072461648973,0.021846015696146637,0.6161760735692514,3.3333333333333335,-37.25561417403753,0.3369766309305223,12,0.05755782127380371,0.27340126037597656,0.6882991790771484,0.9209301471710205,0.1822671890258789,4,0.09305986938910671,-5.0,6.120349884033202,1.153846153846156,6.101163864135742,-1.133333333333321,6.187500953674316,0.09305986938910671
1431,2004-12-20,6.081977844238281,6.168314933776856,6.05319881439209,6.110756874084473,9706831.0,0.0,-1.6666666666666872,0.6,28.125004854168395,30.15571321805567,0.047256682874079914,0.368294125380503,0.7639740273128348,0.809757952004996,25.702063968847565,0.11511611938476651,-0.4400353033216149,-0.2873108625411991,-0.9652538423799735,0.3906321172975753,-0.6262823524605858,0.05166062737818766,0.5975211559949614,10.34482758620693,-29.551276223821226,0.3389714899193871,12,0.08154010772705078,0.27340126037597656,0.7098836898803711,0.9209301471710205,0.1534881591796875,0,0.08201887723805368,1.4,6.081977844238281,-5.0,6.120349884033202,1.153846153846156,6.101163864135742,0.08201887723805368
1432,2004-12-21,6.034012794494629,6.101163864135742,6.0148258209228525,6.091570854187013,5546445.0,-0.007886422965037831,1.2500248533651226,2.0000000000000306,28.30189151125515,30.015948105204306,0.11145408393031886,0.3814161343063649,0.7847647053653004,0.8547896181970094,26.68378176279269,0.08633804321288974,-0.3952208526085137,-0.3007410526275631,-0.9727943507056729,0.37131224545054664,-0.636767701666618,0.03528559641149176,0.6272043865158095,9.091319888476331,-31.13658774858688,0.3360266490390549,12,0.1534876823425293,0.30218029022216797,0.7698400020599365,0.9688951969146729,0.1822671890258789,1,0.07949120935098297,-1.6666666666666872,6.081977844238281,1.4,6.081977844238281,-5.0,6.120349884033202,0.07949120935098297
1433,2004-12-22,6.034012794494629,6.034012794494629,6.034012794494629,6.034012794494629,0.0,0.0,1.0,-0.0,25.49020372267313,29.47901420961965,0.10438480449485699,0.34389376887409107,0.7561022809033826,0.8538177035713019,27.718552806197096,0.0,-0.3614652949949875,-0.265726542472839,-0.9229374926800293,0.39148440773435134,-0.5943320175764342,0.06287893263075617,0.609288203677461,11.111602039068817,-27.132744577672536,0.32860547510359517,12,0.1534876823425293,0.30218029022216797,0.7698400020599365,0.9688951969146729,0.1822671890258789,2,0.07631164316282235,1.2500248533651226,6.034012794494629,-1.6666666666666872,6.081977844238281,1.4,6.081977844238281,0.07631164316282235
1434,2004-12-23,6.1491289138793945,6.168314933776856,6.120349884033202,6.1491289138793945,4481046.0,0.01907787127826377,1.499999999999977,0.0,62.96298569122072,32.5575207076135,-0.006950634125537647,0.18539552168001272,0.6177093197871377,0.737623332027237,29.140173931429047,0.13430213928222745,-0.31599061245272253,-0.11703481674194371,-0.729269394205259,0.4951997607213716,-0.4231521054736014,0.18908247198971395,0.4766142251111143,87.50007766628293,44.51942142734096,0.30611728873165783,12,0.03837156295776367,0.18706417083740234,0.6787066459655762,0.8537790775299072,0.12470912933349698,3,0.021840839761724462,1.0,6.034012794494629,1.2500248533651226,6.034012794494629,-1.6666666666666872,6.081977844238281,0.021840839761724462
1435,2004-12-24,6.1491289138793945,6.1491289138793945,6.1491289138793945,6.1491289138793945,0.0,0.0,1.0,0.0,59.459513922567695,35.34017742252415,-0.01617049100281509,0.13966896977760968,0.5951895947943999,0.741282504365735,30.63862122876329,0.0,-0.29012673759844354,-0.08345921039581317,-0.6386554732268692,0.4717370524352429,-0.36105734181134075,0.19413892101971442,0.459407523113164,87.50007766628293,40.1177359571971,0.2775981314155278,12,0.02398204803466797,0.18706417083740234,0.7098838090896606,0.8537790775299072,0.12470912933349698,4,0.020280779778744318,1.499999999999977,6.1491289138793945,1.0,6.034012794494629,1.2500248533651226,6.034012794494629,0.020280779778744318
1436,2004-12-27,6.168314933776856,6.187500953674316,6.139535903930664,6.139535903930664,2355450.0,0.0031201199659607326,-2.3333333333333335,100.0,61.33338458642734,38.566313547056254,-0.056317624790597876,0.07363753211689605,0.5501498982078354,0.726363890266434,32.47818515658571,0.047965049743652344,-0.262883223924959,-0.03213653564453001,-0.5162012587065226,0.45192818741746255,-0.2741688971755263,0.20989582588646627,0.4233589352577116,88.88895025488411,36.93337716271292,0.24203236153099647,12,-0.047965526580811435,0.16787815093994052,0.7026890516281119,0.8345930576324454,0.2494192123413077,0,0.01555207548855897,1.0,6.1491289138793945,1.499999999999977,6.1491289138793945,1.0,6.034012794494629,0.01555207548855897
1437,2004-12-28,6.139535903930664,6.168314933776856,6.120349884033202,6.1491289138793945,3208048.0,-0.004665622646567891,1.0,-0.33333333333332305,49.20634920634921,41.06612299453859,-0.03917792980440904,0.05698398349594047,0.5438577895027947,0.7591331277861473,34.14014513448266,0.04796504974365412,-0.250295989141053,-0.0302179098129276,-0.4385590653767082,0.378123245750853,-0.2343884875948179,0.1739526679689627,0.43561264850507264,68.75,14.419853163346914,0.2041705777818904,12,-0.03837251663208008,0.1966571807861328,0.7434593439102173,0.8633720874786377,0.44127893447875977,1,0.015624975729173318,-2.3333333333333335,6.168314933776856,1.0,6.1491289138793945,1.499999999999977,6.1491289138793945,0.015624975729173318
1438,2004-12-29,6.158721923828125,6.168314933776856,6.101163864135742,6.158721923828125,3677086.0,0.0031249951458347525,5.999999999999445,-0.0,53.22580645161297,43.912618115394395,-0.05513919692571534,-0.004755777074707979,0.4921930857287409,0.7453147748407067,35.30517137900343,0.06715106964111417,-0.24131416215168588,0.01582856178283709,-0.30889205016702004,0.3405491737326942,-0.14653174419209147,0.17818886775776566,0.4002318183407576,66.66666666666666,15.673091984873523,0.16236030597492865,12,-0.057558536529541016,0.17747116088867188,0.7242733240127563,0.8441860675811768,0.364534854888916,2,0.009345779920618025,1.0,6.139535903930664,-2.3333333333333335,6.168314933776856,1.0,6.1491289138793945,0.009345779920618025
1439,2004-12-30,6.091570854187013,6.177907943725586,6.091570854187013,6.158721923828125,3806647.0,-0.010903409907387585,-1.571428571428613,-100.0,40.98360655737702,45.454305167072405,0.008381681914148231,0.01081809800588207,0.5266525648844853,0.8196419470864846,36.53315708943017,0.08633708953857333,-0.22305252426405975,-0.018226599693297096,-0.16954131028229646,0.13308811089570227,-0.09388395498779634,0.057430755601202144,0.45151197392035236,0.0,-42.944173099939164,0.07565735529449948,12,0.009592533111571377,0.24462223052978427,0.7866278886795035,0.9113371372222892,0.39331436157226474,3,0.020472408893968064,5.999999999999445,6.158721923828125,1.0,6.139535903930664,-2.3333333333333335,6.168314933776856,0.020472408893968064
1440,2004-12-31,6.091570854187013,6.091570854187013,6.091570854187013,6.091570854187013,0.0,0.0,1.0,-0.0,33.333333333333385,46.03300833142407,0.011047294332724888,0.02334821194445258,0.48957582487592965,0.8252059997201053,35.0455156233191,0.0,-0.18684781188381372,-0.025421380996703213,-0.1566262975312407,0.10578353553783426,-0.09102383926397195,0.040181077270565524,0.4359584781400656,0.0,-36.8874067448009,0.06560245826726882,12,0.009592533111571377,0.24462223052978427,0.7866278886795035,0.9113371372222892,0.527616024017334,4,0.029921212998876623,-1.571428571428613,6.091570854187013,5.999999999999445,6.158721923828125,1.0,6.139535903930664,0.029921212998876623
1441,2005-01-03,6.245059013366699,6.3313961029052725,6.129942893981934,6.158721923828125,6995950.0,0.025196810946422232,-1.7999999999999876,100.0,54.83870967741937,48.981543683220096,-0.13061009822045477,-0.11806007109304417,0.3062152187755709,0.6750142581182121,32.89898621045425,0.23982524871825994,-0.1479624076787145,0.11655511856079137,-0.017281172174576476,0.2503914092961592,0.04963697319310789,0.18347326392847485,0.26722789309569794,64.0000000000001,28.3221892708656,0.06691814536768377,1,-0.06235456466674805,0.09113407135009766,0.6091572046279907,0.7578489780426025,0.35494184494018555,0,0.0046082878936122285,1.0,6.091570854187013,-1.571428571428613,6.091570854187013,5.999999999999445,6.158721923828125,0.0046082878936122285
1442,2005-01-04,6.3505821228027335,6.379361152648926,6.225872993469237,6.25465202331543,11847222.0,0.016897055609911282,1.0000000000000115,1.1111111111111007,70.31250000000001,53.9617988251453,-0.20842339845662838,-0.20699673210969838,0.17112068632842892,0.5746600432356352,30.542435610723917,0.1534881591796884,-0.09963167328002953,0.20481076240539497,0.05040705554256686,0.3592144692682231,0.12760890897398092,0.28201261583680903,0.14676720631227624,89.99999999999966,50.52345932654357,0.0772018534314141,1,-0.11511611938476474,-0.014389038085936612,0.5156253576278695,0.6523258686065683,0.22063970565795898,1,0.01057415241892734,-1.7999999999999876,6.245059013366699,1.0,6.091570854187013,-1.571428571428613,6.091570854187013,0.01057415241892734
1443,2005-01-05,6.340989112854004,6.417734146118164,6.26424503326416,6.3122100830078125,10777251.0,-0.0015105717496801674,-1.4615537559170126,0.30000000000000276,68.25396825396841,54.54968577656171,-0.16841739170578496,-0.1921443967384837,0.14330813754719607,0.5883464141480683,28.92608981468535,0.1534891128540039,-0.05237226540699336,0.18562474250793493,0.008216157773518695,0.36303332724235116,0.09692045014072725,0.2743290348751426,0.14172139046056564,76.47036464165932,34.14320647559021,0.08870429236720793,1,-0.08633661270141602,-0.07194757461547852,0.5276166200637817,0.6619188785552979,0.11511707305908203,2,0.037821500918407525,1.0000000000000115,6.3505821228027335,-1.7999999999999876,6.245059013366699,1.0,6.091570854187013,0.037821500918407525
1444,2005-01-06,6.369768142700195,6.417734146118164,6.321803092956543,6.340989112854004,4814133.0,0.00453857108630773,-1.8571712609887379,1.0,74.19354838709685,56.18680071706495,-0.18171684716467063,-0.21215695485654607,0.11348857338021645,0.5615720628946699,27.277720882085788,0.0959310531616211,0.0016916027878917106,0.20193285942077654,0.0013373942030687758,0.4025283246384843,0.10163512681192266,0.30223059202963043,0.09859631132994284,85.2938682541585,36.46309771705394,0.10029773260885393,1,-0.11511564254760742,-0.10072660446166992,0.4964393377304077,0.6331398487091064,0.16308164596557706,3,0.024096424324760557,-1.4615537559170126,6.340989112854004,1.0000000000000115,6.3505821228027335,-1.7999999999999876,6.245059013366699,0.024096424324760557
1445,2005-01-07,6.408141136169434,6.446513175964356,6.3122100830078125,6.369768142700195,8090803.0,0.006024237085177742,1.3333305718711739,1.3333664711535276,75.75761227302517,57.78949268224248,-0.20057809260053094,-0.24654882422418822,0.06924210707243716,0.5260599290624555,25.43313620668949,0.13430309295654386,0.0640117429878444,0.2297534942626953,0.002274470235464676,0.45723251828992595,0.11601398224908,0.34349300627631063,0.04616418956196178,87.87882439418198,32.76790693651442,0.11373951201361551,1,-0.1390991210937491,-0.30218052864074707,0.38132214546203613,0.5947668552398682,0.10552263259887784,4,0.011976028298858354,-1.8571712609887379,6.369768142700195,-1.4615537559170126,6.340989112854004,1.0000000000000115,6.3505821228027335,0.011976028298858354
1446,2005-01-10,6.484885215759277,6.504071235656737,6.388954162597656,6.398547172546388,8383683.0,0.011976028298858354,-1.1818165386353199,2.2499689340656377,84.05799398333323,61.66189765746292,-0.2544526846702242,-0.32244761684865697,-0.01291402943027986,0.4489758485760458,24.546376918308592,0.11511707305908114,0.06515801509416708,0.29546556472778285,0.03191410290435215,0.5590170265512135,0.1636898338160675,0.4272412956394982,-0.7194771766662598,93.103471917508,30.842418144135166,0.13177573091171543,1,-0.18706417083740234,-0.27340149879455566,-0.13909912109375,0.24462175369262695,-0.057558059692381924,0,0.02070995213896709,1.3333305718711739,6.408141136169434,-1.8571712609887379,6.369768142700195,-1.4615537559170126,6.340989112854004,0.02070995213896709
1447,2005-01-11,6.456106185913086,6.580814838409424,6.456106185913086,6.494478225708008,11849446.0,-0.004437862643467239,-5.4999751466348545,-0.4444395351919809,80.55558240328955,64.69853942987143,-0.19673448164108986,-0.2872405481805824,0.011243978563578061,0.4766313850486341,23.62670712654815,0.12470865249633789,0.07097031801234444,0.2532562732696535,-0.03600507635521666,0.5425176228945237,0.10862559845721798,0.397886948082089,-0.6759248828887943,60.606270569894335,-7.789215887651409,0.14463067481243524,1,-0.11991333961486816,-0.20625066757202148,-0.1103200912475586,0.27340078353881836,0.10552263259887695,1,0.022288151441463233,-1.1818165386353199,6.484885215759277,1.3333305718711739,6.408141136169434,-1.8571712609887379,6.369768142700195,0.022288151441463233
1448,2005-01-12,6.446513175964356,6.552035808563232,6.417734146118164,6.484885215759277,11232036.0,-0.0014858816866520907,-1.7999900586539417,0.9999999999999769,75.40987614080854,68.52368049469716,-0.15871584712779896,-0.26398279488265786,0.0184832891686586,0.4848805397957232,22.31297786864782,0.13430166244506836,0.07457260426147094,0.22639579772949325,-0.07813526054634501,0.5309268560053315,0.07413026859157412,0.3786613268674124,-0.6343065315246594,50.00026628558274,-15.318557648149806,0.15226552913791924,1,-0.11032032966613858,-0.17267537117004483,-0.10072708129882901,0.28299379348754794,0.2781968116760245,2,0.019345132646483743,-5.4999751466348545,6.456106185913086,-1.1818165386353199,6.484885215759277,1.3333305718711739,6.408141136169434,0.019345132646483743
1449,2005-01-13,6.552035808563232,6.561628818511963,6.475292205810548,6.484885215759277,9164615.0,0.016368947013451374,-1.0000000000000207,-1.7499875733174677,79.16668104939134,73.61627468537027,-0.2146224179068259,-0.35363756765673227,-0.08326723420785065,0.37692911469049584,20.948300797131203,0.11511564254760653,0.09534555542087908,0.3103341341018675,-0.024144152670341867,0.6448124208740769,0.14309499071576326,0.47757327748797174,-0.7090848363647462,89.28573330611303,25.666736634358607,0.16723914338610457,1,-0.1966569423675537,-0.2542154788970947,-0.20624971389770508,0.17747116088867188,0.316570281982421,3,-0.014641193279922304,-1.7999900586539417,6.446513175964356,-5.4999751466348545,6.456106185913086,-1.1818165386353199,6.484885215759277,-0.014641193279922304
1450,2005-01-14,6.647965908050537,6.657558917999268,6.513663768768311,6.523256778717041,13212512.0,0.014641266056868663,-1.0000000000000124,1.8571560447363749,81.25001165000779,76.55086379343565,-0.24957318849527876,-0.4268773827330623,-0.1797994075478293,0.27818435586498413,19.61817632657387,0.14389514923095614,0.11657304367886923,0.3779648303985592,0.006642444816382209,0.7492872159807362,0.1923036376074707,0.5636260231896477,-0.7755003812036136,96.42857776870434,34.518687065745056,0.1856611927910884,1,-0.20624995231628418,-0.31177353858947754,-0.30217981338500977,0.08154106140136719,0.23982620239257812,4,-0.01731599123355332,-1.0000000000000207,6.552035808563232,-1.7999900586539417,6.446513175964356,-5.4999751466348545,6.456106185913086,-0.01731599123355332
1451,2005-01-17,6.580814838409424,6.647965908050537,6.542442798614503,6.647965908050537,6417042.0,-0.0101009948862395,2.1428571428571166,-0.5384615384615384,77.38096576569345,77.3362488785127,-0.14503893904869614,-0.3377554340229789,-0.11775423088809234,0.34363344116178673,18.46180334568291,0.10552310943603427,0.15335797465014345,0.285871911048889,-0.09903875032831433,0.6707825724260923,0.09341658036028733,0.47832724173749064,-0.6612437080933597,67.99993637525873,6.667958322301615,0.19245533068860168,1,-0.11991286277770996,-0.24462246894836426,-0.23502874374389648,0.14869213104248047,0.21104717254638672,0,-0.01020406610579283,-1.0000000000000124,6.647965908050537,-1.0000000000000207,6.552035808563232,-1.7999900586539417,6.446513175964356,-0.01020406610579283
1452,2005-01-18,6.513663768768311,6.580814838409424,6.446513175964356,6.5712218284606925,8160910.0,-0.01020406610579283,2.499987573317404,0.8571428571428307,70.78653316972961,77.61764498026395,-0.05847081133516596,-0.24540995124843246,-0.05659462797705128,0.40913428643295724,16.852264473891097,0.13430166244506747,0.19664017105451048,0.19473829269409304,-0.18138963942512376,0.5708662248133098,0.006674326634485084,0.382802258753701,-0.549813371191255,39.99988070361048,-19.803963564760558,0.1880639660596083,1,-0.028779268264771396,-0.17747139930725186,-0.20145344734191983,0.21584320068359286,0.23023223876953125,1,-0.013254692868149287,2.1428571428571166,6.580814838409424,-1.0000000000000124,6.647965908050537,-1.0000000000000207,6.552035808563232,-0.013254692868149287
1453,2005-01-19,6.494478225708008,6.542442798614503,6.436920166015625,6.523256778717041,9043844.0,-0.002945430366285473,2.142865258299251,0.4999917155449669,75.000059174679,77.70725728999528,-0.017012189894469287,-0.20022433427722497,-0.04560257258521894,0.42485638554062355,15.130056448943762,0.10552263259887784,0.21690611441207075,0.15252947807312012,-0.2061332904914126,0.5111922466376528,-0.026801906209145798,0.33186086235538603,-0.48900531690561877,26.087012900004968,-39.57631451161072,0.17933138428226636,1,-0.009593725204467773,-0.15828585624694824,-0.1822679042816162,0.23502874374389648,0.22063875198364258,2,0.01033964399759535,2.499987573317404,6.513663768768311,2.1428571428571166,6.580814838409424,-1.0000000000000124,6.647965908050537,0.01033964399759535
1454,2005-01-20,6.283431053161621,6.475292205810548,6.139535903930664,6.427327156066895,26994178.0,-0.03249640159096523,1.7999968187818982,5.000115984292444,59.43395341639664,75.89351741703656,0.2017123484266916,0.02255680539981597,0.15370201764879265,0.6313308965712574,14.367225588532051,0.35494232177734375,0.21352640116100474,-0.06523280143737775,-0.4135756879970547,0.2831100851222992,-0.23940424471721666,0.10893864184246116,-0.23883298380741902,27.77775220849561,-44.28341945246483,0.17417144327983863,1,0.11511635780334473,0.05276131629943848,-0.07434570789337158,0.4460759162902832,0.5180239677429199,3,0.07022897693079999,2.142865258299251,6.494478225708008,2.499987573317404,6.513663768768311,2.1428571428571166,6.580814838409424,0.07022897693079999
1455,2005-01-21,6.2738380432128915,6.340989112854004,6.245059013366699,6.283431053161621,11953775.0,-0.0015267152400602058,-1.8571428571428572,0.06666622483198578,51.64834984760267,72.29244584639986,0.21260913071961074,0.044239955428278854,0.14810624933896133,0.636095866539983,13.56317040053632,0.09593009948730469,0.21267034959220954,-0.08106126785278267,-0.4186643460889705,0.2565418103834052,-0.24986280697087615,0.08774027126531081,-0.19246232293998577,26.41506956591077,-44.7380706087075,0.16880153911809387,1,0.12470936775207431,0.06235432624816806,-0.026380658149720126,0.4556689262390128,0.4988369941711408,4,0.09480130714821189,1.7999968187818982,6.283431053161621,2.142865258299251,6.494478225708008,2.499987573317404,6.513663768768311,0.09480130714821189
1456,2005-01-24,6.26424503326416,6.2930240631103525,6.235466003417969,6.245059013366699,13450808.0,-0.0015290496634845496,-2.000000000000046,-2.000000000000185,44.44445126291764,68.28009794191408,0.20966104803005692,0.06470579964854029,0.14425066059550318,0.6409092114249475,12.98767820393123,0.0575580596923837,0.20538920336541278,-0.09545078277587926,-0.4245099109133079,0.2336083453615494,-0.2599803468445936,0.06907878129283507,-0.1482983211276725,28.26083902708906,-38.8349440390045,0.16452956406871425,1,0.13430237770080566,0.07194733619689941,-0.01678764820098877,0.46526193618774414,0.642733097076416,0,0.09954065874942919,-1.8571428571428572,6.2738380432128915,1.7999968187818982,6.283431053161621,2.142865258299251,6.494478225708008,0.09954065874942919
1457,2005-01-25,6.235466003417969,6.3122100830078125,6.206686973571777,6.26424503326416,12371102.0,-0.004594173710218863,-1.4444444444444444,-1.5,43.37350191280849,64.72050080546963,0.22780725249692502,0.10650049977426512,0.1611342375658431,0.6628546348641997,12.35355294090291,0.10552310943603516,0.19176155927299998,-0.1290263175964359,-0.44718950043617944,0.18913686524330764,-0.2881079090163077,0.03005527382343587,-0.08702255892971422,23.809495631138574,-40.36133909410461,0.15908159141987185,1,0.16308140754699707,0.10072636604309082,0.023982524871826172,0.4892444610595703,0.7194771766662598,1,0.08923086217338905,-2.000000000000046,6.26424503326416,-1.8571428571428572,6.2738380432128915,1.7999968187818982,6.283431053161621,0.08923086217338905
1458,2005-01-26,6.216279983520508,6.245059013366699,6.168314933776856,6.235466003417969,7687011.0,-0.003076918370967685,2.999999999999954,0.6666666666666666,40.2439142669054,60.395748940748966,0.23568500550406402,0.13725695572991903,0.1651732438654978,0.6742602413803329,11.674076122221297,0.07674407958984286,0.1628938187050908,-0.15109024047851527,-0.4623836021878187,0.16020312123078817,-0.306736921333167,0.00455644037613645,0.44127893447875977,22.857077934250906,-37.045580761903395,0.15564668085465186,1,0.182267427444458,0.12950587272644043,0.04556679725646973,0.4892444610595703,0.8345928192138672,2,0.084876489703819,-1.4444444444444444,6.235466003417969,-2.000000000000046,6.26424503326416,-1.8571428571428572,6.2738380432128915,0.084876489703819
1459,2005-01-27,6.216279983520508,6.216279983520508,6.216279983520508,6.216279983520508,0.0,0.0,1.0,-0.0,37.179423452909845,55.49901691884919,0.20456123053619457,0.15502721628113303,0.15064173849779383,0.6677793968545966,10.9578795319458,0.0,0.13614598111482135,-0.1573256969451906,-0.44978432955482806,0.13513293566444684,-0.30355501325000933,-0.011096380640371883,0.43149405479431113,27.777777777777406,-27.405222461118722,0.14622931630481853,1,0.17747092247009277,0.15828490257263184,0.04556679725646973,0.4892444610595703,0.89215087890625,3,0.08024686717676333,2.999999999999954,6.216279983520508,-1.4444444444444444,6.235466003417969,-2.000000000000046,6.26424503326416,0.08024686717676333
1460,2005-01-28,6.2738380432128915,6.302617073059082,6.206686973571777,6.235466003417969,5535240.0,0.009259245054111354,1.0,100.0,35.52625038588123,50.848492987758945,0.09873516939020544,0.11786741539247458,0.08108620584342141,0.600792746557091,9.954151116844457,0.09593009948730469,0.1177535069053457,-0.10888099670410067,-0.37445926063384416,0.1566972672256428,-0.24167012866897242,0.02390813526077107,0.364346813011168,73.33333333333378,21.999100099295156,0.13278913196487196,1,0.08633732795715243,0.10072684288024814,-0.011991262435913974,0.4316864013671866,0.767441749572753,4,0.08409795950382093,1.0,6.216279983520508,2.999999999999954,6.216279983520508,-1.4444444444444444,6.235466003417969,0.08409795950382093
1461,2005-01-31,6.2738380432128915,6.3505821228027335,6.25465202331543,6.3122100830078125,7234596.0,0.0,-1.499999999999977,-0.9999999999999537,36.98623327845169,47.092904110950286,0.05655899211449089,0.12662620716041495,0.07100618186352836,0.5891240128062805,10.424088013438405,0.0959300994873038,0.08296802195092479,-0.11031994819640989,-0.3730543526901391,0.1524144562973193,-0.2416871504432745,0.02104725405045471,0.35494941456222406,57.89473684210583,7.413897097392834,0.13136720224686477,1,0.0671513080596915,0.10072684288024814,-0.019186019897461826,0.4316864013671866,0.7386627197265607,0,0.07951065850524919,1.0,6.2738380432128915,1.0,6.216279983520508,2.999999999999954,6.216279983520508,0.07951065850524919
1462,2005-02-01,6.417734146118164,6.446513175964356,6.2738380432128915,6.2930240631103525,13241134.0,0.022935896960384783,-1.1176463708451494,-3.250024853365198,48.2758640391071,44.123549095886744,-0.11440685283549978,-0.012628559449991528,-0.08428901627267482,0.43427746167905745,11.014059277295743,0.17267513275146484,0.03655131522221744,0.030218553543090998,-0.2324255098614305,0.2928626169476125,-0.10110347815916931,0.1615405852453513,0.20184386117698594,89.6552078762612,37.49783722641514,0.13132203170226073,2,-0.1103200912475586,-0.043169260025024414,-0.18946290016174316,0.28779029846191406,0.5276160240173331,1,0.07623313354579153,-1.499999999999977,6.2738380432128915,1.0,6.2738380432128915,1.0,6.216279983520508,0.07623313354579153
1463,2005-02-02,6.580814838409424,6.619186878204347,6.417734146118164,6.417734146118164,14392469.0,0.02541094544869882,-1.4705896112630041,1.3076784840328002,51.61290150167613,43.25454332758447,-0.2949722618650785,-0.16529567363021602,-0.2574180752501931,0.2613898023557262,11.778825809713034,0.20145273208618253,-0.0016357264708455332,0.1813079595565794,-0.09398637494484152,0.45660229405800035,0.043660792305868945,0.3189551268072899,-0.41249990463256747,90.69768517180572,41.45073497524844,0.13764716725071033,2,-0.18706393241882235,-0.20624995231628418,-0.3621366024017334,0.1247096061706543,0.35494232177734375,2,0.056851370363921516,-1.1176463708451494,6.417734146118164,-1.499999999999977,6.2738380432128915,1.0,6.2738380432128915,0.056851370363921516
1464,2005-02-03,6.523256778717041,6.609593868255615,6.446513175964356,6.609593868255615,8730021.0,-0.008746342376394045,2.7777667318376924,-0.5294133126708673,42.696637371376994,42.25990860800383,-0.2232996904423521,-0.10081803459604011,-0.21356774650502963,0.3102383656060681,12.584921275834779,0.16308069229125888,-0.033158832548686235,0.11607546806335467,-0.16424007504359128,0.3963910111703006,-0.024082303490118306,0.25623323961682765,-0.3459244060516351,76.74421292951462,32.082999271682525,0.1401577715534729,2,-0.12950587272643954,-0.14869189262390137,-0.3045785427093506,0.1822676658630371,0.508430004119873,3,0.08088230188005907,-1.4705896112630041,6.580814838409424,-1.1176463708451494,6.417734146118164,-1.499999999999977,6.2738380432128915,0.08088230188005907
1465,2005-02-04,6.484885215759277,6.494478225708008,6.408141136169434,6.446513175964356,8255741.0,-0.005882270813400425,2.0,-0.44444444444443415,44.18607877125034,42.23120055337413,-0.16968723249421203,-0.05945024941695909,-0.18963241912602946,0.33775080662849,13.154935986573024,0.11511564254760742,-0.06930865662460395,0.07386670112609828,-0.2085970126220591,0.35633041487425565,-0.06736515574798041,0.21509855800017696,-0.2987157529830924,63.15807373591357,20.563013345645125,0.14123185687407863,2,-0.09113430976867587,-0.1103203296661377,-0.2662069797515869,0.2110462188720703,0.4988369941711426,4,0.09615369060845791,2.7777667318376924,6.523256778717041,-1.4705896112630041,6.580814838409424,-1.1176463708451494,6.417734146118164,0.09615369060845791
1466,2005-02-07,6.619186878204347,6.619186878204347,6.504071235656737,6.542442798614503,10040323.0,0.02070995213896709,1.9999875733174735,2.000000000000046,55.91397849462364,43.62458684024248,-0.2775309195182132,-0.19307345801599318,-0.33679810530544874,0.19310756289622333,13.6530170017719,0.13430166244506925,-0.07411293834129218,0.20145328044891464,-0.09446927049830389,0.4973758313961332,0.05349200497530582,0.34941455592252346,-0.4243570671195984,100.0,54.718888601924434,0.1479612754736092,2,-0.22543597221374512,-0.225435972213746,-0.40050864219665616,0.07674455642700106,0.3357563018798819,0,0.06376809151153684,2.0,6.484885215759277,2.7777667318376924,6.523256778717041,-1.4705896112630041,6.580814838409424,0.06376809151153684
1467,2005-02-08,6.600000858306885,6.6383728981018075,6.552035808563232,6.619186878204347,10033769.0,-0.0028985463396776767,1.9999999999999383,-0.25000000000001155,55.9139486096821,45.36570176721767,-0.22484227941065527,-0.17133912003494878,-0.32910869774080975,0.20112275389481304,13.773505229799039,0.0863370895385751,-0.06752790161702649,0.17507252693176234,-0.13158066537292346,0.48172571923644814,0.021745930779418998,0.3283991230841057,-0.3966839058797449,83.33329881469882,34.15266148542561,0.15332659615234298,2,-0.17747092247009277,-0.20145344734191895,-0.34055209159851074,0.09593057632446289,0.3069772720336914,1,0.06249997742248592,1.9999875733174735,6.619186878204347,2.0,6.484885215759277,2.7777667318376924,6.523256778717041,0.06249997742248592
1468,2005-02-09,6.5712218284606925,6.619186878204347,6.561628818511963,6.590407848358153,6431420.0,-0.004360458500542563,-2.000000000000185,0.9999999999999537,70.27031747172578,49.04246776930833,-0.15692195280557986,-0.13991153008197532,-0.3105421781232094,0.21875654375933884,14.185096247617112,0.0575580596923837,-0.05224273838249083,0.14005806446075386,-0.17343838932219935,0.45355451824370707,-0.016690162430722744,0.29680629135223047,-0.35050263820656546,70.83327292572284,18.16270316917904,0.15674822689147683,2,-0.14869189262390048,-0.17267441749572665,-0.28539228439330966,0.12470960617065519,0.2686052322387704,2,0.05693436493871107,1.9999999999999383,6.600000858306885,1.9999875733174735,6.619186878204347,2.0,6.484885215759277,0.05693436493871107
1469,2005-02-10,6.456106185913086,6.590407848358153,6.436920166015625,6.5712218284606925,9589868.0,-0.017518148915476872,1.0000000000000115,5.999975146634808,61.17654213849121,51.892500186264996,-0.0047040576938766065,-0.034099482453427754,-0.20904281165298855,0.3236293089841453,14.215228950828246,0.1534876823425284,-0.034541242737075706,0.029738903045654297,-0.27886817968089694,0.33834598577220554,-0.12456463831762132,0.18404244440892992,-0.2186808473450519,20.833376481625994,-33.705982815971566,0.15430354136327545,2,-0.009593725204467773,-0.05755877494812012,-0.1942591667175293,0.23982524871826172,0.3741278648376465,3,0.07429415819093199,-2.000000000000185,6.5712218284606925,1.9999999999999383,6.600000858306885,1.9999875733174735,6.619186878204347,0.07429415819093199
1470,2005-02-11,6.532849788665772,6.542442798614503,6.484885215759277,6.494478225708008,8003701.0,0.01188697963489771,-1.0000000000000309,-0.3333305718368887,65.21744298439692,55.029301264703356,-0.0456428960466031,-0.12638954397954816,-0.2728138998680789,0.2382104856335534,13.692598322264615,0.0863366127014169,-0.00828043024347025,0.11223831176757937,-0.18296975472421373,0.40744637825937247,-0.035365721478317624,0.25984234501347636,-0.2793865477163875,47.61892363371283,-9.8213023579886,0.1476040332458966,2,-0.07674431800842285,-0.13430237770080655,-0.27100276947021573,0.16308164596557528,0.7482562065124503,4,0.07635825257096895,1.0000000000000115,6.456106185913086,-2.000000000000185,6.5712218284606925,1.9999999999999383,6.600000858306885,0.07635825257096895
1471,2005-02-14,6.513663768768311,6.542442798614503,6.456106185913086,6.542442798614503,6082014.0,-0.0029368530607802867,4.999966862179868,-0.7500093201277305,65.93411935643334,56.991329633295166,0.012449144079763386,-0.11857147948481117,-0.24277563902526733,0.2499002189868369,13.063902472131172,0.0863366127014169,0.02274030156375506,0.09640984535217356,-0.19258850126620697,0.3854081919705541,-0.04808932795701626,0.24090901866136338,-0.24480414153282926,38.09509156711517,-22.624337206472994,0.14449917330919027,2,0.009593248367308682,-0.11511635780334561,-0.3261624574661264,0.02877926826476962,0.7482562065124512,0,0.0721649839243994,-1.0000000000000309,6.532849788665772,1.0000000000000115,6.456106185913086,-2.000000000000185,6.5712218284606925,0.0721649839243994
1472,2005-02-15,6.427327156066895,6.494478225708008,6.398547172546388,6.484885215759277,10428689.0,-0.013254692868149287,1.5000248533651226,1.9999999999999691,61.22456328998358,58.05929205421821,0.11207557188860129,-0.04114410999167095,-0.14605701596401044,0.325711614679304,13.013492620302413,0.11511659622192383,0.05127175388836136,0.014390063285828703,-0.2711027228169014,0.2998828493885588,-0.1283563297655359,0.1571364563371933,-0.14368699799676055,13.04388230336168,-50.29760917034831,0.14274639305136502,2,0.09113287925720215,-0.0287797451019296,-0.17267477512359708,-0.0719480514526376,0.9017438888549796,1,0.08208949244466335,4.999966862179868,6.513663768768311,-1.0000000000000309,6.532849788665772,1.0000000000000115,6.456106185913086,0.08208949244466335
1473,2005-02-16,6.561628818511963,6.5712218284606925,6.388954162597656,6.388954162597656,12611435.0,0.020895414094223685,-1.1111108042802798,-3.000008284455095,66.07148642537248,60.65649750466215,-0.02819928995150711,-0.17935257582020903,-0.27284092764634327,0.18018028160981725,13.219636520440037,0.18226766586303622,0.08400336360715421,0.14533419609069842,-0.1457215716494904,0.43638996383088724,-0.00019368777939554604,0.2908620799607924,-0.2637993508405607,85.7143195283083,17.135890314590426,0.1455278838700942,2,-0.047965288162231445,-0.16308140754699707,-0.2686046361923218,-0.20624971389770508,0.7002911567687997,2,0.05263164396838449,1.5000248533651226,6.427327156066895,4.999966862179868,6.513663768768311,-1.0000000000000309,6.532849788665772,0.05263164396838449
1474,2005-02-17,6.724709987640381,6.7918620109558105,6.3505821228027335,6.398547172546388,48351619.0,0.024853763240664684,-1.0909135069979043,1.8888864342423144,69.10574986795355,63.42534984874028,-0.17846685622326408,-0.32430653436768164,-0.42542655274975516,0.007929129197950857,13.417706768378595,0.44127988815307706,0.10292252215094244,0.28635141849517787,-0.02824770461950976,0.6009505416098655,0.12905185693783405,0.4436509800525217,-0.41325878275176287,84.78244191085021,16.11125920757732,0.1572995615573436,2,-0.1534879207611084,-0.25901103019714355,-0.4196946620941162,-0.36933088302612305,0.5372099876403817,3,0.017118518608335576,-1.1111108042802798,6.561628818511963,1.5000248533651226,6.427327156066895,4.999966862179868,6.513663768768311,0.017118518608335576
1475,2005-02-18,6.868606090545653,6.9165711402893075,6.734302997589111,6.753489017486572,35771346.0,0.02139811280631365,-1.374997670011506,0.3529435844055578,72.46384641900434,65.26422406256036,-0.29302247172338625,-0.44413024045512106,-0.5594127005432066,-0.1471504179514893,13.825662918841969,0.19186115264892667,0.11097038907307066,0.4005091190338126,0.04200980127235976,0.7590084367952654,0.22125946015308617,0.579758777914539,-0.5283302372930034,91.52544514791899,20.603338746877995,0.17924965888072633,2,-0.2350294589996329,-0.34055256843566806,-0.5420064926147452,-0.5132269859313956,0.3933138847351092,4,-0.005586583258536004,-1.0909135069979043,6.724709987640381,-1.1111108042802798,6.561628818511963,1.5000248533651226,6.427327156066895,-0.005586583258536004
1476,2005-02-21,6.887792110443115,6.897385120391847,6.78226900100708,6.878199100494385,12951107.0,0.002793291629268113,6.999999999999568,0.08333264296779923,69.60005885288564,66.78490297847186,-0.30184183669967446,-0.43659070747515294,-0.5704263111794141,-0.1789004176208122,14.202789310705393,0.11511611938476651,0.13473073449262607,0.3885177850723265,-0.0023318193350156946,0.7793673894796687,0.19309298286865495,0.583942587275998,-0.5372099876403817,94.91526708875142,25.273753117651495,0.19542480220367123,2,-0.2542154788970947,-0.3597385883331299,-0.498837947845459,-0.5324130058288574,0.29738378524780273,0,0.057103042372427915,-1.374997670011506,6.868606090545653,-1.0909135069979043,6.724709987640381,-1.1111108042802798,6.561628818511963,0.057103042372427915
1477,2005-02-22,6.7918620109558105,6.878199100494385,6.753489017486572,6.868606090545653,7803154.0,-0.01392755442514848,1.6000198826921166,-7.999999999999908,59.322091730134105,65.56843345162835,-0.19649802642711656,-0.31288113499683057,-0.4647959516102693,-0.09560699430567432,14.355023343474146,0.13430309295654297,0.15938229843562013,0.2647678852081299,-0.12622548131919054,0.6557612517354503,0.06927120194446967,0.4602645684717901,-0.39600076675415075,77.96615738459002,10.534200074533402,0.1954966832636604,2,-0.15828537940979004,-0.2638084888458252,-0.39331483840942383,-0.43648290634155273,0.3645348548889169,1,0.06920899799888613,6.999999999999568,6.887792110443115,-1.374997670011506,6.868606090545653,-1.0909135069979043,6.724709987640381,0.06920899799888613
1478,2005-02-23,6.743896007537843,6.772675037384032,6.667151927947997,6.724709987640381,10650248.0,-0.00706227590321995,1.7500000000000637,-0.2500000000000145,59.82906818069817,65.41871412298468,-0.13573647865188487,-0.23543144827028062,-0.4047037306309571,-0.0620634265972857,14.05988259681094,0.12471008300781339,0.1616110678400675,0.19042108058929497,-0.1830797970744591,0.563921958253049,0.0036706417574183803,0.37717151942117155,-0.30637797164917124,69.49143403554453,3.1036801819523987,0.18675043883187692,2,-0.11031937599182218,-0.21584248542785733,-0.3333575725555429,-0.3885169029235849,0.38372087478637606,2,0.08677106478658114,1.6000198826921166,6.7918620109558105,6.999999999999568,6.887792110443115,-1.374997670011506,6.868606090545653,0.08677106478658114
1479,2005-02-24,6.71511697769165,6.78226900100708,6.6959309577941895,6.743896007537843,8260406.0,-0.0042674189836298115,-1.571456975274452,-1.499999999999977,60.344810593708566,64.87731052401932,-0.07415073805225436,-0.1764092358789,-0.3645013991228394,-0.048939638630399074,13.76679841535655,0.08633804321289062,0.16497275136172362,0.13670020103454572,-0.20746151341204033,0.4808619154811318,-0.03538065618874775,0.3087810582578392,-0.23927469345092778,19.23069570038449,-45.60070546927399,0.17208085722329308,2,-0.08154034614562988,-0.18706345558166504,-0.3045785427093506,-0.3597378730773926,0.4316859245300293,3,0.08142866303083784,1.7500000000000637,6.743896007537843,1.6000198826921166,6.7918620109558105,6.999999999999568,6.887792110443115,0.08142866303083784
1480,2005-02-25,6.801455020904541,6.811048030853272,6.724709987640381,6.724709987640381,9242164.0,0.012857265703593024,-1.249996893367985,-2.6666998044867785,58.55859567417487,64.05780789265725,-0.13229216727318516,-0.23314636317181225,-0.4369403265427598,-0.1466073012768616,14.22591223062078,0.09593105316162198,0.16184870386090822,0.19665739536285365,-0.12962419977736506,0.5229389905030724,0.03351659779274474,0.35979819293296256,-0.2903544281799313,58.33350592543186,-1.9646493801219407,0.16314079757010924,2,-0.1678783893585205,-0.2590119838714591,-0.4340851306915283,-0.4460759162902832,0.29738283157348633,4,0.06770094824724482,-1.571456975274452,6.71511697769165,1.7500000000000637,6.743896007537843,1.6000198826921166,6.7918620109558105,0.06770094824724482
1481,2005-02-28,6.772675037384032,6.8494200706481925,6.763082027435303,6.801455020904541,7672198.0,-0.004231445099916464,-2.5999681883250783,-0.37500776658010676,58.03570002041518,63.70348975159409,-0.0703005051212644,-0.17399965673022155,-0.3943090834938596,-0.12897979287461414,15.154225201537958,0.08633804321288974,0.17457262366862025,0.142935562133788,-0.15153636119528713,0.4374074854628631,-0.004300399530749566,0.29017152379832556,-0.22913680085424648,49.99977406133762,-7.079540694223695,0.14723596166453773,2,-0.1390984058380118,-0.23023200035095037,-0.4053051471710196,-0.4172959327697745,0.460465908050538,0,0.07223806475228467,-1.249996893367985,6.801455020904541,-1.571456975274452,6.71511697769165,1.7500000000000637,6.743896007537843,0.07223806475228467
1482,2005-03-01,6.906978130340576,6.906978130340576,6.753489017486572,6.753489017486572,10254102.0,0.019830139821446213,1.0,-5.333189740870669,64.22764819035613,63.49861883659227,-0.14461809057098218,-0.28434924074589674,-0.5113684267928562,-0.2737676171458254,16.58233847555192,0.1534891128540039,0.18140860302718842,0.2527764558792116,-0.0487415171311536,0.5542944288895768,0.10201746937402945,0.40353544238439376,-0.3335972615100289,100.0,42.81559056856727,0.15075898650518244,3,-0.27340149879455566,-0.36453509330749423,-0.5396082401275635,-0.5515990257263184,0.4316859245300284,1,0.04027778285966921,-2.5999681883250783,6.772675037384032,-1.249996893367985,6.801455020904541,-1.571456975274452,6.71511697769165,0.04027778285966921
1483,2005-03-02,6.9549431800842285,6.98372220993042,6.868606090545653,6.906978130340576,11040124.0,0.006944433417698903,1.1818181818181988,0.31249805834291217,72.41374729774024,63.86617410656858,-0.14631036095807115,-0.31921471618177044,-0.5411768400469565,-0.33250444589256745,17.169859448800693,0.11511611938476651,0.1923408526177912,0.2820350885391232,-0.045603477703647144,0.6096736547818935,0.11821580541773802,0.44585437166050834,-0.35410708953698045,90.00003313771037,27.051828243855113,0.16381928312138502,3,-0.12950611114501953,-0.3789246082305908,-0.5875732898712158,-0.5995640754699707,0.42209291458129883,2,0.02896554012653474,1.0,6.906978130340576,-2.5999681883250783,6.772675037384032,-1.249996893367985,6.801455020904541,0.02896554012653474
1484,2005-03-03,7.050872802734375,7.079651832580566,6.9165711402893075,6.945350170135497,14055176.0,0.013793013137022525,-1.0000000000000109,2.1999900586539605,72.8813095241605,63.91255889603037,-0.21356714852830727,-0.3937792285568733,-0.6211718694727866,-0.4364597834496706,17.940804372960844,0.16308069229125888,0.2194357186354594,0.3515839099884035,-0.008661990520473672,0.7118298104972807,0.1714609597339649,0.5317068602428421,-0.4117481002488095,91.89190278451356,25.889112798950805,0.18012295025443845,3,-0.17747092247009277,-0.4077033996582031,-0.678706169128418,-0.7146797180175781,0.3741283416748047,3,0.010884337547556022,1.1818181818181988,6.9549431800842285,1.0,6.906978130340576,-2.5999681883250783,6.772675037384032,0.010884337547556022
1485,2005-03-04,7.108430862426758,7.165989875793457,7.050872802734375,7.050872802734375,17678447.0,0.008163253160667017,-3.000033137820194,0.5454570102622222,75.40978396783244,64.55808390880223,-0.2609725496022115,-0.423964495588252,-0.6617979694647751,-0.5011776473165002,19.171102186345717,0.11511707305908203,0.2330747611063737,0.3779646873474123,-0.010941747871253682,0.7668711225660783,0.18351146973807975,0.5724179049567448,-0.41644290432979236,86.04632882390815,15.83125104811296,0.1944532176093329,3,-0.19185996055603027,-0.4220924377441406,-0.7242729663848877,-0.7722377777099609,0.3165702819824219,4,0.005398102694892382,-1.0000000000000109,7.050872802734375,1.1818181818181988,6.9549431800842285,1.0,6.906978130340576,0.005398102694892382
1486,2005-03-07,7.0412797927856445,7.137209892272949,7.031686782836914,7.118023872375487,5805703.0,-0.009446679716061612,-1.2,-1.333333333333318,76.66657829943892,66.48524908316944,-0.18970960387710356,-0.3410560379814571,-0.5787646584852633,-0.44318127995544465,19.700418005603414,0.10552310943603516,0.22840539278783378,0.2897089719772339,-0.11907431240279998,0.6984922563572677,0.08531732978721696,0.4941006141672508,-0.28293156621117,69.7673155106424,-7.36230036559823,0.20439164219001701,3,-0.12470889091491699,-0.33095884323120117,-0.6739096641540527,-0.7050867080688477,0.29738426208496005,0,0.00817437474240923,-3.000033137820194,7.108430862426758,-1.0000000000000109,7.050872802734375,1.1818181818181988,6.9549431800842285,0.00817437474240923
1487,2005-03-08,7.012500762939452,7.070058822631836,6.964536190032959,7.012500762939452,5263593.0,-0.004087187371204726,-1.2000119297339082,-0.0,71.55956734345057,67.78863787903083,-0.1411891545531736,-0.29490918020345713,-0.5331825686372236,-0.4279529204500596,19.938384448478196,0.10552263259887695,0.20358974611376457,0.24030494689941317,-0.17779755807103825,0.6584074518698646,0.03125369441418702,0.44935619938463933,-0.19708270547431983,48.38685884433626,-26.51437382071792,0.20905125248522574,3,-0.081540346145629,-0.2925868034362784,-0.6547236442565909,-0.6763076782226554,0.4700584411621094,1,0.03146383721784174,-1.2,7.0412797927856445,-3.000033137820194,7.108430862426758,-1.0000000000000109,7.050872802734375,0.03146383721784174
1488,2005-03-09,6.945350170135497,7.012500762939452,6.9165711402893075,7.012500762939452,7057052.0,-0.009575841069257462,1.8571489437244277,-100.0,61.61616516626576,67.92989949820384,-0.04744663322596665,-0.20900869297667857,-0.4502812862850787,-0.37334930671063127,20.039974750322305,0.09592962265014471,0.18270729350654946,0.15444793701171822,-0.2592489728920446,0.5681448469154811,-0.052400517940163205,0.36129639196359964,-0.08085205810439966,11.538439479303207,-59.54706739362676,0.20684845495188134,3,-2.3841857821338408e-07,-0.18706417083740146,-0.6043606996536246,-0.6091570854187003,0.45087194442749023,2,0.05662981348677398,-1.2000119297339082,7.012500762939452,-1.2,7.0412797927856445,-3.000033137820194,7.108430862426758,0.05662981348677398
1489,2005-03-10,6.935757160186768,6.99331521987915,6.897385120391847,6.935757160186768,7898082.0,-0.0013812132885652195,-1.5000000000000346,-0.0,54.117632611243316,67.43645915787812,-0.003648064551207142,-0.1703741450956766,-0.42255950241885554,-0.3758737460546797,21.079762163986647,0.0959300994873038,0.1848210531004426,0.1208723783493042,-0.2658359128563115,0.5075806695549199,-0.0724817672535032,0.3142265239521116,0.23023271560668945,14.285688925182344,-51.9747662798074,0.19335414560280764,3,0.02398228645324707,-0.17747116088867188,-0.5515992641448975,-0.5995640754699707,0.31656980514526367,3,0.0636237579094936,1.8571489437244277,6.945350170135497,-1.2000119297339082,7.012500762939452,-1.2,7.0412797927856445,0.0636237579094936
1490,2005-03-11,7.031686782836914,7.089244842529298,6.964536190032959,6.98372220993042,7785420.0,0.013831168023126672,-1.888893798222719,100.0,58.06446785346066,67.43965558377207,-0.07094552863324388,-0.23928421824025925,-0.4988718645086667,-0.48532409447252434,22.3486584040937,0.15348768234253019,0.19352174497751395,0.19186015129089373,-0.18240351589697923,0.5661238184787667,0.0047283176969568075,0.37899198488483066,0.12893099784851092,55.99991251598059,-6.3617794466012825,0.18713183359393654,3,-0.07194733619689941,-0.27340078353881836,-0.647528886795044,-0.6954936981201172,-0.009593009948730469,4,0.055934567866742224,-1.5000000000000346,6.935757160186768,1.8571489437244277,6.945350170135497,-1.2000119297339082,7.012500762939452,0.055934567866742224
1491,2005-03-14,6.98372220993042,7.022093772888184,6.935757160186768,7.002908229827881,5790282.0,-0.006821204411943782,2.0000331383692607,-0.40000397657795583,61.36361068873036,67.12142919470253,0.011291820073985548,-0.1626369112728243,-0.43639105731843664,-0.44823295611903013,23.817610541676075,0.09592962265014648,0.2045221911763324,0.12039265632629359,-0.22559916507329358,0.46638447772588076,-0.05260325437350044,0.2933885670260876,0.17163091754913307,45.00011184042065,-14.752069344158194,0.17299591069979361,3,0.03357577323913574,-0.22543621063232422,-0.5995643138885498,-0.647529125213623,0.13430166244506747,0,0.0631867822364538,-1.888893798222719,7.031686782836914,-1.5000000000000346,6.935757160186768,1.8571489437244277,6.945350170135497,0.0631867822364538
1492,2005-03-15,6.9549431800842285,7.002908229827881,6.9165711402893075,6.98372220993042,5753572.0,-0.004120872649440388,1.571428571428545,1.5,62.790740687223554,66.05220623797845,0.05318296371417208,-0.09729170146916122,-0.3965327604010005,-0.43075827175213544,25.73961510799419,0.08633708953857333,0.21305355911943913,0.06523282527923602,-0.21499270408737026,0.3454583546458423,-0.07487993940406668,0.2053455899625387,0.19525058725356992,30.000074560280282,-27.342018387417276,0.14011276468330314,3,0.07674431800842285,-0.1966571807861328,-0.5611922740936279,-0.6187500953674316,0.047965049743652344,1,0.05517239535258556,2.0000331383692607,6.98372220993042,-1.888893798222719,7.031686782836914,-1.5000000000000346,6.935757160186768,0.05517239535258556
1493,2005-03-16,6.906978130340576,6.98372220993042,6.878199100494385,6.9549431800842285,10252142.0,-0.006896540848960853,1.0,1.6666666666666667,61.36368001102582,64.77246962540792,0.10463180897679791,-0.023323163959847903,-0.33750811247063606,-0.3980142328544014,27.11031843034658,0.10552310943603516,0.2247444623701993,3.0994415300966693e-07,-0.23382262079991456,0.23382324068822058,-0.11691115542788033,0.11691177531618635,0.23815946405830335,13.636394446389982,-46.52195287785193,0.11691146537203359,3,0.11511635780334473,-0.14869213104248047,-0.49643945693969727,-0.5707850456237793,0.05755805969238281,2,0.08333327004940205,1.571428571428545,6.9549431800842285,2.0000331383692607,6.98372220993042,-1.888893798222719,7.031686782836914,0.08333327004940205
1494,2005-03-17,6.839827060699463,6.935757160186768,6.820641040802003,6.935757160186768,6819632.0,-0.00972220678477842,1.3999999999999815,2.0,52.32558139534884,62.20755822846531,0.1549974168344761,0.05575286004990332,-0.260777497075928,-0.32840156915135665,27.117796902471426,0.11511611938476474,0.21545850533412825,-0.07290661334991455,-0.29310871603029653,0.14729548933046743,-0.18300766469010554,0.03719443799027644,0.29463299394323705,7.142869823167662,-51.046757620291345,0.11010105134019119,3,0.1390984058380127,-0.08154106140136719,-0.429288387298584,-0.503633975982666,0.24941778182983487,3,0.0813463628430724,1.0,6.906978130340576,1.571428571428545,6.9549431800842285,2.0000331383692607,6.98372220993042,0.0813463628430724
1495,2005-03-18,6.830234050750732,6.868606090545653,6.763082027435303,6.811048030853272,12229897.0,-0.0014025222953151228,1.2000198826921387,-0.19999999999999074,53.57149197294535,59.64143752552158,0.13519547999943526,0.06569178843954049,-0.24275596904157837,-0.3189816911040291,26.385974970143085,0.10552406311035067,0.19165544611680652,-0.0805810213088991,-0.3030588911319372,0.14189684851413897,-0.19181995622041814,0.030657913602619935,0.2853968630615258,25.926246393967457,-31.92378093580992,0.11123893491151887,3,0.09592938423156738,-0.07194805145263672,-0.40770411491394043,-0.561192512512207,0.3069758415222168,4,0.06179772339352052,1.3999999999999815,6.839827060699463,1.0,6.906978130340576,1.571428571428545,6.9549431800842285,0.06179772339352052
1496,2005-03-21,7.281105995178223,7.319478034973144,7.137209892272949,7.204361915588379,43864109.0,0.06601119977403025,1.3750124266825887,4.000000000000185,66.66670915110566,59.097786615261036,-0.31075917733821434,-0.37334483154098574,-0.6822605157950647,-0.7675598997572797,26.397711371500627,0.4892439842224112,0.1694975505999805,0.3506252288818361,0.07381694160443875,0.6274335161592335,0.21222108524313743,0.4890293725205348,-0.5180239677429199,93.10346600711162,38.908597023294334,0.13840414363869857,3,-0.23982596397399902,-0.4460759162902841,-0.8537795543670654,-1.0120644569396973,-0.1822681427001953,0,-0.03557319759684385,1.2000198826921387,6.830234050750732,1.3999999999999815,6.839827060699463,1.0,6.906978130340576,-0.03557319759684385
1497,2005-03-22,7.261919975280763,7.377036094665527,7.261919975280763,7.290699005126952,16747853.0,-0.002635041971668306,-7.000000000000432,-0.37499999999997685,64.03512787945148,59.36656025005945,-0.28214266719463055,-0.33427614805719763,-0.6507678942424038,-0.7455557313305148,26.72009239146113,0.11511611938476474,0.1367755222197884,0.30793631076812833,0.002357481941122508,0.6135151395951342,0.15514689635462542,0.46072572518163124,-0.4988379478454599,81.25004368745428,30.2795728421328,0.15278941441350274,3,-0.19186091423034757,-0.39811086654663175,-0.8010177612304696,-1.05043649673462,-0.3357558250427255,1,-0.019815159543907224,1.3750124266825887,7.281105995178223,1.2000198826921387,6.830234050750732,1.3999999999999815,6.839827060699463,-0.019815159543907224
1498,2005-03-23,7.329071044921875,7.329071044921875,7.165989875793457,7.242733955383301,11804949.0,0.009247013168651286,2.7777777777777777,-3.000000000000185,63.06311954345001,60.36050324252686,-0.3231181293472387,-0.37454255762509003,-0.7042690667676172,-0.8082441777154203,27.49715011262878,0.16308116912841797,0.1084509035755179,0.3458286285400387,0.01401392879592489,0.6776433282841525,0.17992127866798135,0.5117359784120961,-0.5414308547973636,92.1875182031059,44.47687254280244,0.16590734987205702,3,-0.25901198387145996,-0.46526193618774414,-0.8705673217773438,-1.0408434867858887,-0.3453488349914551,2,-0.04450261337280714,-7.000000000000432,7.261919975280763,1.3750124266825887,7.281105995178223,1.2000198826921387,6.830234050750732,-0.04450261337280714
1499,2005-03-24,7.261919975280763,7.338664054870605,7.2139549255371085,7.338664054870605,6319982.0,-0.009162289358299991,2.250000000000075,-0.8888888888888683,57.14290786405559,60.25810768814851,-0.2289074178257895,-0.2786104738010291,-0.627368800301487,-0.7345248837009821,28.278047420370743,0.1247091293334961,0.09034445687487214,0.2513374090194711,-0.07755226409687133,0.5802270821358135,0.08689257246130033,0.4157822455776419,-0.45070394897461075,81.25004368745428,36.8028104868247,0.16444483655817105,3,-0.19186091423034757,-0.39811086654663175,-0.805814504623414,-0.9736924171447763,-0.1822681427001962,3,-0.04095112398099732,2.7777777777777777,7.329071044921875,-7.000000000000432,7.261919975280763,1.3750124266825887,7.281105995178223,-0.04095112398099732
1500,2005-03-25,7.261919975280763,7.261919975280763,7.261919975280763,7.261919975280763,0.0,0.0,1.0,-0.0,60.952438661836815,60.21242190738256,-0.21547371814916616,-0.25544144755496223,-0.6205111831356263,-0.7306470993281264,28.943273117724754,0.0,0.09201987113953791,0.22831416130066007,-0.10339108051484835,0.5600194031161685,0.06246154039290541,0.3941667822084147,-0.428071146240236,52.00019087308567,10.311467711011872,0.16585262090775438,3,-0.19186091423034757,-0.2398259639739999,-0.7434594631195077,-0.8825585842132577,-0.009593009948731357,4,-0.023778165187614664,2.250000000000075,7.261919975280763,2.7777777777777777,7.329071044921875,-7.000000000000432,7.261919975280763,-0.023778165187614664
1501,2005-03-28,7.261919975280763,7.261919975280763,7.261919975280763,7.261919975280763,0.0,0.0,1.0,0.0,62.74515919326886,60.20735729694315,-0.192058361306489,-0.2286311689926288,-0.6113473658744484,-0.7285680231209897,29.43496826637301,0.0,0.10540555363651904,0.2038519144058233,-0.11886980080957521,0.5265736296212218,0.04249105679812448,0.3652127720135221,-0.40634365561523555,45.45454545454587,4.422529361048184,0.16136085760769905,3,-0.19186091423034757,-0.2398259639739999,-0.6811048984527597,-0.7962214946746826,-0.03837203979492276,0,-0.0171731557814353,1.0,7.261919975280763,2.250000000000075,7.261919975280763,2.7777777777777777,7.329071044921875,-0.0171731557814353
1502,2005-03-29,7.185175895690918,7.252326965332031,7.14680290222168,7.252326965332031,8870539.0,-0.010568015049887358,2.1428855467030234,-100.0,62.13595231626243,60.29316533085833,-0.08853130600638437,-0.13700067846569208,-0.5239774929878971,-0.6501700232106433,29.33122189758482,0.11511707305908292,0.10619054671225658,0.11319794654846227,-0.20606691156364043,0.43246280466056497,-0.04643448250758908,0.2728303756045136,-0.30874118502539094,20.000397651865825,-23.73945008067888,0.15963242905605132,3,-0.11511683464050293,-0.16308188438415527,-0.604360818862915,-0.719477415084838,0.05755805969238281,1,-0.012016134951500557,1.0,7.261919975280763,1.0,7.261919975280763,2.250000000000075,7.261919975280763,-0.012016134951500557
1503,2005-03-30,7.1563968658447275,7.185175895690918,7.089244842529298,7.14680290222168,7306345.0,-0.004005334074486555,1.8571306842389033,-0.14287134478009644,60.95240980709526,61.25170182105238,-0.023078495368438645,-0.09734641014828682,-0.4840695018233516,-0.620806668872075,28.693792778777798,0.0959310531616202,0.10763683378822719,0.07434623241424632,-0.24207053894034747,0.3907630037688401,-0.08386215326305013,0.23255461809154276,-0.2599380998192,26.923356338539968,-19.693665466061503,0.15820838567729673,3,-0.08633780479431241,-0.13430285453796476,-0.5755817890167245,-0.6906983852386475,0.08633708953857333,2,-0.0321715969534222,2.1428855467030234,7.185175895690918,1.0,7.261919975280763,1.0,7.261919975280763,-0.0321715969534222
1504,2005-03-31,7.127616882324219,7.2139549255371085,7.127616882324219,7.1947689056396475,5735717.0,-0.004021574552113827,-1.57142045615926,-6.999403578528087,55.102035640703896,61.42176222858111,0.05678958715883731,-0.06590093437869804,-0.43746180573670124,-0.5920633019313382,27.641867494387835,0.08633804321288974,0.11040055717088304,0.04172904491424578,-0.2749569911721137,0.35841508100060526,-0.11661397312893396,0.20007206295742552,-0.21193502315309143,22.222099490232168,-22.24934914778739,0.15834301804317977,3,0.10552358627319336,-0.09113335609436035,-0.5468018054962158,-0.6619184017181388,0.1822681427001953,3,-0.02018832868958531,1.8571306842389033,7.1563968658447275,2.1428855467030234,7.185175895690918,1.0,7.261919975280763,-0.02018832868958531
1505,2005-04-01,7.14680290222168,7.1947689056396475,7.127616882324219,7.14680290222168,6210433.0,0.002691786078603764,-2.500049706730245,-0.0,58.94732821511784,60.56405323569358,0.09748258379260832,-0.08649970544153351,-0.43792034232924415,-0.6127064897705186,26.178622965655542,0.0671520233154288,0.1199700070258487,0.058996462821960804,-0.2587278640201802,0.37672078966410183,-0.09986570059910971,0.21785862624303132,-0.2126668736307762,33.33314923534851,-10.614077831478866,0.15886216342107068,4,0.08633756637573242,-0.09592986106872559,-0.5659878253936768,-0.6811044216155997,0.21104717254638672,4,-0.009395959362505812,-1.57142045615926,7.127616882324219,1.8571306842389033,7.1563968658447275,2.1428855467030234,7.185175895690918,-0.009395959362505812
1506,2005-04-04,7.098837852478027,7.165989875793457,7.0412797927856445,7.14680290222168,7867913.0,-0.0067113995446469454,1.8888471607038317,-100.0,57.73192125441148,59.863696944022465,0.130608842560215,-0.03583893601654786,-0.3710897885145723,-0.5654201047338301,24.591489057204722,0.1247100830078125,0.14543675049015015,0.008153510093689142,-0.3088382278319184,0.3251452480192967,-0.15034235886911418,0.16664937905649246,-0.14698582124413928,27.272604033457,-17.677154398647403,0.15849586896280354,4,0.09113407135009766,-0.03357529640197754,-0.5108280181884766,-0.6331393718719474,0.21104717254638672,0,0.021621724012251375,-2.500049706730245,7.14680290222168,-1.57142045615926,7.127616882324219,1.8571306842389033,7.1563968658447275,0.021621724012251375
1507,2005-04-05,7.23314094543457,7.271512985229492,7.089244842529298,7.118023872375487,7830412.0,0.018919025303509418,-1.1111104974511747,-2.400019882692135,66.03772169266966,60.19420829393576,-0.009170210159211933,-0.16102027842728983,-0.4836500218063371,-0.6985555600585123,23.758238849069244,0.18226814270019442,0.1771990731512414,0.1314245939254759,-0.18944428443892036,0.45229347228987216,-0.029009845256722677,0.29185903310767447,-0.2642815516634167,83.33340237017278,33.00074718166515,0.16043443918219827,4,-0.04316902160644531,-0.1678783893585205,-0.6451311111450195,-0.7674424648284903,0.10552310943603427,1,-0.0013262578485747634,1.8888471607038317,7.098837852478027,-2.500049706730245,7.14680290222168,-1.57142045615926,7.127616882324219,-0.0013262578485747634
1508,2005-04-06,7.338664054870605,7.338664054870605,7.23314094543457,7.290699005126952,6578649.0,0.014588836334322952,3.399999999999963,0.4166632148389897,73.63633282647648,62.02681106753808,-0.12649136673945716,-0.24829678504983033,-0.5651372757654434,-0.8036641384176946,23.43256981087876,0.10552310943603427,0.1597144800199235,0.21728200912475515,-0.11135281207318748,0.5459168303226978,0.052964598525783835,0.38159941972372646,-0.3534775930636762,100.0,42.37810052467549,0.16431741059897143,4,-0.14869213104247958,-0.26860499382018954,-0.7506542205810538,-0.8729655742645246,0.20145416259765803,2,-0.013071875040203795,-1.1111104974511747,7.23314094543457,1.8888471607038317,7.098837852478027,-2.500049706730245,7.14680290222168,-0.013071875040203795
1509,2005-04-07,7.377036094665527,7.377036094665527,7.22354793548584,7.338664054870605,10467740.0,0.005228750016081696,7.0,0.8000000000000185,75.22120546033834,63.61222960070491,-0.1640707409534805,-0.2655280086883618,-0.5785320063567099,-0.8409347729178407,23.328718582317386,0.1534881591796875,0.14818891519936983,0.2335901021957394,-0.10175577009058756,0.5689359744820663,0.06591716605257592,0.40126303833890287,-0.3761756475442546,100.0,36.78383746526556,0.16767293614316325,4,-0.1678781509399414,-0.3069770336151123,-0.676308274269104,-0.8777620792388916,0.0863370895385751,3,-0.018205433396122683,3.399999999999963,7.338664054870605,-1.1111104974511747,7.23314094543457,1.8888471607038317,7.098837852478027,-0.018205433396122683
1510,2005-04-08,7.42500114440918,7.472966194152832,7.396222114562987,7.405815124511719,13227248.0,0.0065019404986152995,-2.999999999999861,0.49999999999998845,60.56335070030289,63.3698064348198,-0.20838375494569839,-0.2977836345707079,-0.6023029630068155,-0.8864361101424763,22.88778803404631,0.09593009948730469,0.13400887992369448,0.26188943386077845,-0.0915056574217834,0.6152845251433403,0.08519188821949708,0.4385869795020598,-0.4090936713861364,88.88891343536814,28.236608601229022,0.1766975456412811,4,-0.1678781509399414,-0.3069770336151123,-0.6667155027389526,-0.868168830871582,0.03837203979492276,4,-0.015503852072998647,7.0,7.377036094665527,3.399999999999963,7.338664054870605,-1.1111104974511747,7.23314094543457,-0.015503852072998647
1511,2005-04-11,7.42500114440918,7.43459415435791,7.367443084716798,7.386629104614258,5773156.0,0.0,1.3333333333333024,2.0,62.318805082462454,63.39012340884202,-0.2043025353537402,-0.27724347654307735,-0.57761004012462,-0.882875174411538,22.602254178466005,0.0671510696411124,0.13226794671144848,0.23982548713684082,-0.12142600939987958,0.6010769836735612,0.05919973886848062,0.420451235405201,-0.3816701481183493,87.50003106662919,28.236520290046386,0.18062574826836028,4,-0.1678781509399414,-0.3069770336151123,-0.6235464811325073,-0.7962207794189453,0.10552406311035156,0,-0.009043913709249174,-2.999999999999861,7.42500114440918,7.0,7.377036094665527,3.399999999999963,7.338664054870605,-0.009043913709249174
1512,2005-04-12,7.338664054870605,7.43459415435791,7.329071044921875,7.43459415435791,8532087.0,-0.011627889054749097,1.2,-2.500000000000023,50.70422338002013,62.25143602805589,-0.10493895570251066,-0.16936863007169656,-0.4717130688611144,-0.7948216009318836,22.36748864286138,0.10552310943603516,0.12424911924247084,0.1343023538589465,-0.21605901356507662,0.48466372128296964,-0.040878329853065054,0.3094830375709581,-0.26955494670805447,46.1538461538458,-8.575490424109866,0.17518068371201168,4,-0.0815410614013663,-0.2206399440765372,-0.5252181291580191,-0.7098836898803702,0.2398257255554208,1,-0.003921562512061105,1.3333333333333024,7.42500114440918,-2.999999999999861,7.42500114440918,7.0,7.377036094665527,-0.003921562512061105
1513,2005-04-13,7.482559204101562,7.482559204101562,7.415408134460449,7.43459415435791,11650941.0,0.01960781256030586,1.8000000000000667,-0.4999999999999861,64.55692538849786,63.30197933336633,-0.22093628838824841,-0.28241110002962255,-0.5992303622627642,-0.9362992698813457,22.56119544179914,0.14389514923095703,0.11786377988465091,0.24941844940185476,-0.09254780038469246,0.591384699188402,0.0784353245085807,0.4204015742951288,-0.38921867077959416,100.0,46.61669127235814,0.17098312489327375,4,-0.2206397056579581,-0.359738588333129,-0.6571220159530631,-0.8537788391113272,0.009593009948731357,2,-0.019230739818547726,1.2,7.338664054870605,1.3333333333333024,7.42500114440918,-2.999999999999861,7.42500114440918,-0.019230739818547726
1514,2005-04-14,7.396222114562987,7.4633731842041025,7.357850074768066,7.453780174255371,12435233.0,-0.01153844389112868,1.7499999999999596,-1.2000000000000408,57.95452748211114,63.19166814081004,-0.10336006524213293,-0.16048097727842237,-0.4953254333231998,-0.8494007756641571,23.109131744512084,0.1247091293334952,0.11619040291050364,0.13526160717010427,-0.15921042571359756,0.4297336400538061,-0.011974409271746644,0.2824976236119552,-0.27174408757865276,43.74999999999967,-9.40309457266519,0.14723601644185078,4,-0.13430261611938388,-0.2734014987945548,-0.5444041490554801,-0.767441749572753,0.06715106964111506,3,0.019455351756128003,1.8000000000000667,7.482559204101562,1.2,7.338664054870605,1.3333333333333024,7.42500114440918,0.019455351756128003
1515,2005-04-15,7.252326965332031,7.348257064819336,7.185175895690918,7.348257064819336,14074447.0,-0.01945522281539247,2.4,1.666666666666641,49.514564043861476,62.278628450748926,0.06378555100621064,0.017557882072736675,-0.3339352886864706,-0.7057752655363867,23.732344992488414,0.21104621887206942,0.11510806391450146,-0.029738187789916992,-0.2437384742558555,0.1842620986760215,-0.13673833102288668,0.0772619554430527,-0.09920244417831814,22.58064516129039,-30.24312046971174,0.10700014323296934,4,0.03357505798339844,-0.12950634956359863,-0.3933142423629761,-0.6235466003417969,0.2686038017272949,4,0.029100483180215964,1.7499999999999596,7.396222114562987,1.8000000000000667,7.482559204101562,1.2,7.338664054870605,0.029100483180215964
1516,2005-04-18,7.022093772888184,7.127616882324219,7.012500762939452,7.118023872375487,15373165.0,-0.031746113150223465,1.0000000000000153,0.9999999999999908,42.857118988424624,59.703005928055035,0.3151267126486772,0.23968012130595984,-0.09285132813931618,-0.4770000713909406,22.31652479444027,0.239826202392579,0.1190010047542911,-0.24702076911926252,-0.4905740333152879,-0.003467504923237108,-0.3687974012172752,-0.1252441370212498,0.460465431213378,2.0408121860368866,-52.66558515654387,0.12177663209801283,4,0.22543621063232333,0.10072684288024902,-0.16308104991912842,-0.3933134078979492,0.5468029975891113,0,0.06284157198522022,2.4,7.252326965332031,1.7499999999999596,7.396222114562987,1.8000000000000667,7.482559204101562,0.06284157198522022
1517,2005-04-19,7.118023872375487,7.127616882324219,7.022093772888184,7.050872802734375,9229404.0,0.01366118177710507,1.4444444444444444,-0.6999999999999972,48.41266272011935,56.90037591623758,0.22478896835028195,0.1395729215558612,-0.1759737066576852,-0.5729260888879439,20.62000210652764,0.10552310943603516,0.12023637350592686,-0.14389586448669522,-0.39667108754608904,0.10887935857269859,-0.2702834760163917,-0.01750825295699876,0.3551341629028322,22.448934046403675,-34.294133686506754,0.12638761152969682,4,0.12950611114501953,0.004796743392945224,-0.2302318811416617,-0.489243507385253,0.460465908050538,1,0.05795166503233151,1.0000000000000153,7.022093772888184,2.4,7.252326965332031,1.7499999999999596,7.396222114562987,0.05795166503233151
1518,2005-04-20,7.002908229827881,7.165989875793457,6.99331521987915,7.127616882324219,7506727.0,-0.016172415913686566,-1.4000145806892026,-1.8571357561814115,45.18520891347466,53.56304296658606,0.3210286269005458,0.24137585563439323,-0.048196153410218656,-0.45755667665518196,19.462912581159365,0.17267465591430664,0.12423660610004816,-0.24270336627960187,-0.5182931805135036,0.03288644795429985,-0.38049827339655273,-0.10490845916265101,0.4610366600036615,2.040814256281551,-56.62884748101915,0.137794907116951,4,0.23502898216247559,0.11991238594055176,-0.10792148113250732,-0.35494184494018555,0.6715116500854492,2,0.08219178828397866,1.4444444444444444,7.118023872375487,1.0000000000000153,7.022093772888184,2.4,7.252326965332031,0.08219178828397866
1519,2005-04-21,6.964536190032959,7.002908229827881,6.926164150238037,6.964536190032959,10565685.0,-0.005479443473424661,1.0,-0.0,43.065719119546,51.6188616798353,0.32937100129530794,0.27017851454265607,0.006364060800843063,-0.4200704604938812,18.340207313857945,0.07674407958984375,0.10589754079605385,-0.26620621681213397,-0.56885308659598,0.03644065297171206,-0.417529651704057,-0.11488278192021095,0.4805835130004876,9.090898820935095,-50.60322274680259,0.15132343489192288,4,0.23982548713684082,0.15828442573547363,-0.07434594631195068,-0.31177330017089844,0.89215087890625,3,0.07575752492641397,-1.4000145806892026,7.002908229827881,1.4444444444444444,7.118023872375487,1.0000000000000153,7.022093772888184,0.07575752492641397
1520,2005-04-22,7.089244842529298,7.108430862426758,7.0412797927856445,7.070058822631836,6603841.0,0.017906239424071213,1.3333333333333333,100.0,49.65517265021023,50.211791409585054,0.16989273656784043,0.13899661390743834,-0.10284758096355517,-0.5320822063324693,16.91324779888088,0.14389467239379883,0.07035892018289136,-0.1328638076782216,-0.44155733372580297,0.1758297183693598,-0.2872105707020127,0.021482955345569543,0.32473752733642414,67.99966597143695,4.030759383893582,0.1543467630237908,4,0.11511683464050204,0.033575773239134854,-0.22063910961151212,-0.4364819526672372,0.7674422264099112,4,0.052774075375470186,1.0,6.964536190032959,-1.4000145806892026,7.002908229827881,1.4444444444444444,7.118023872375487,0.052774075375470186
1521,2005-04-25,7.137209892272949,7.1947689056396475,7.031686782836914,7.070058822631836,8352499.0,0.00676588985273896,-1.266679921794732,3.499999999999838,46.32349286269831,49.725043574327074,0.08583819899278922,0.08559821972783155,-0.1338202297203388,-0.5680147369920316,15.461087921691657,0.1630821228027335,0.027667793689595044,-0.07866325378418004,-0.3890045833984521,0.23167807583009203,-0.23383391859131564,0.07650741102295555,0.24750338441511133,78.57111156478311,16.347296005215803,0.15517066480713598,4,0.06715178489685059,0.06715178489685059,-0.29498517513275146,-0.48444700241088867,0.6811051368713379,0,0.053763428647630285,1.3333333333333333,7.089244842529298,1.0,6.964536190032959,-1.4000145806892026,7.002908229827881,0.053763428647630285
1522,2005-04-26,7.098837852478027,7.204361915588379,7.0604658126831055,7.185175895690918,8343599.0,-0.005376336183760655,1.3076899547289857,-1.2857284876372261,40.310038987030815,47.03094508527518,0.0967920191650995,0.12350241668540995,-0.07576801598705174,-0.5175579801256927,14.858951134455555,0.14389610290527344,0.002739694463285147,-0.11271839141845685,-0.4272315473628199,0.20179476452590617,-0.26997496939063836,0.04453818655372466,0.2583624766230317,62.06868772742933,4.432321460952444,0.1572565779721815,4,0.09593081474304199,0.10552382469177246,-0.1606827974319458,-0.36933088302612305,0.8537802696228027,1,0.06621631987765175,-1.266679921794732,7.137209892272949,1.3333333333333333,7.089244842529298,1.0,6.964536190032959,0.06621631987765175
1523,2005-04-27,6.926164150238037,7.098837852478027,6.839827060699463,7.098837852478027,13413404.0,-0.02432422120751976,2.000002761492642,1.9999723854548668,33.5664104741502,44.321154306612854,0.20365791050401771,0.29306908340115445,0.11065553284158192,-0.33597857401021436,14.816869093385096,0.25901079177856445,-0.030543859470826717,-0.27388045787811244,-0.6128009515709758,0.06504003581475093,-0.44334070472454457,-0.10442021103168031,0.40517400813124027,23.68417954570724,-27.412305133731618,0.16946024684643188,4,0.1678779125213623,0.23502898216247559,0.04076993465423584,-0.1678781509399414,1.0552330017089835,2,0.09418281404225293,1.3076899547289857,7.098837852478027,-1.266679921794732,7.137209892272949,1.3333333333333333,7.089244842529298,0.09418281404225293
1524,2005-04-28,6.98372220993042,7.2139549255371085,6.98372220993042,7.127616882324219,28467686.0,0.008310236148590944,-2.200017231723591,0.8333328730845596,34.027755005107,42.60039774675125,0.09100327216692783,0.23629292076344832,0.06254224360794236,-0.3837463010035993,14.37632617180624,0.2877907752990714,-0.04936535187494684,-0.20912766456604004,-0.5604059469996301,0.14215061786755,-0.38476680578283506,-0.033488523349245014,0.3082950606252721,38.46148944115696,-7.530045580763911,0.17563914121679525,4,0.04316878318786621,0.17747092247009277,-0.016788125038146973,-0.22543621063232422,0.9113368988037109,3,0.09890108014330545,2.000002761492642,6.926164150238037,1.3076899547289857,7.098837852478027,-1.266679921794732,7.137209892272949,0.09890108014330545
1525,2005-04-29,7.079651832580566,7.118023872375487,6.9741291999816895,6.98372220993042,13818602.0,0.013736173886432779,-1.5000020711223259,-0.6666655620689999,38.311648489269466,42.09534546906734,-0.03575634705870012,0.14237416140652037,-0.027272078491962226,-0.4704537556200403,13.930410197643281,0.14389467239379794,-0.09300859111709503,-0.10984048843383754,-0.46424170630934913,0.24456072944167406,-0.2870410973715929,0.06736012050391782,0.1761902211866273,64.10235494893611,22.396331603736776,0.17720060893775572,4,-0.05276083946228027,0.08154129981994629,-0.11271774768829346,-0.3213658332824707,0.8441872596740723,4,0.10975613698723508,-2.200017231723591,6.98372220993042,2.000002761492642,6.926164150238037,1.3076899547289857,7.098837852478027,0.10975613698723508
1526,2005-05-02,7.252326965332031,7.271512985229492,7.137209892272949,7.14680290222168,8664697.0,0.0243903424680878,-1.1538449773644928,1.1000154091629841,47.239263803681,41.9649678116853,-0.19259146696633245,-0.019196580030675037,-0.19231784370984073,-0.6338812087091696,14.230088375639157,0.19186115264892578,-0.12430050431262529,0.05516018867492711,-0.297619174256214,0.4079395516060682,-0.12122949279064343,0.23154987014049766,-0.41249990463256836,95.55556046485682,52.164446721809355,0.17638968146557077,5,-0.1966569423675537,-0.09113383293151855,-0.20625042915344238,-0.49404096603393555,0.7866277694702148,0,0.08333326758379389,-1.5000020711223259,7.079651832580566,-2.200017231723591,6.98372220993042,2.000002761492642,6.926164150238037,0.08333326758379389
1527,2005-05-03,7.22354793548584,7.290699005126952,7.204361915588379,7.281105995178223,6464822.0,-0.0039682477063930355,1.2500000000000289,-0.5454496159060099,41.059602649006635,41.506567115633295,-0.16457670048318462,0.009303933917605534,-0.15299397316170804,-0.5947025794524539,13.967953394292559,0.08633708953857333,-0.13882426284615867,0.02686080932617152,-0.3257386498049506,0.37946026845729364,-0.14943892023938954,0.20316053889173258,-0.37508715629577605,85.10639873004743,46.856914196242926,0.17629972956556098,5,-0.15828490257263184,-0.06235480308532715,-0.17747139930725098,-0.46526193618774414,1.0648260116577148,1,0.08233725296355288,-1.1538449773644928,7.252326965332031,-1.5000020711223259,7.079651832580566,-2.200017231723591,6.98372220993042,0.08233725296355288
1528,2005-05-04,7.242733955383301,7.261919975280763,7.165989875793457,7.242733955383301,8227412.0,0.0026560382887761413,3.999999999999815,-0.0,44.444444444444464,41.65975881839979,-0.16334313647347898,-0.018379760115761812,-0.15964847312382702,-0.6018932982335325,13.250749011538558,0.09593009948730558,-0.1262567094990512,0.05084333419799769,-0.2961901182313458,0.39787678662734116,-0.12267339201667404,0.22436006041266943,-0.3765836471557611,84.84850767064093,45.34110189196946,0.17351672621467187,5,-0.17747092247009277,-0.08154082298278809,-0.19665741920471191,-0.4844479560852051,0.9305229187011719,2,0.09801328767431738,1.2500000000000289,7.22354793548584,-1.1538449773644928,7.252326965332031,-1.5000020711223259,7.079651832580566,0.09801328767431738
1529,2005-05-05,7.242733955383301,7.242733955383301,7.242733955383301,7.242733955383301,0.0,0.0,1.0,0.0,49.6124031007752,41.65500664624034,-0.133801442219303,-0.030522112693173398,-0.1459308043005869,-0.5900825644841632,12.296383016159297,0.0,-0.12794983242100422,0.05755844116210973,-0.27944300387625987,0.3945598862004793,-0.11094228135707507,0.22605916368129453,-0.3596016992797848,84.84850767064093,41.41543387981592,0.16850072251918496,5,-0.17747092247009277,-0.08154082298278809,-0.19665741920471191,-0.4844479560852051,0.9688949584960938,3,0.1019867913296324,3.999999999999815,7.242733955383301,1.2500000000000289,7.22354793548584,-1.1538449773644928,7.252326965332031,0.1019867913296324
1530,2005-05-06,7.309885025024414,7.329071044921875,7.252326965332031,7.271512985229492,11041226.0,0.009271508529068884,1.0,100.0,63.39291341168662,43.55160892946127,-0.18591418263351311,-0.1125079231917141,-0.20108443423228284,-0.6442998232139407,10.989404130144578,0.08633708953857422,-0.11317874655633187,0.13046531677246076,-0.19294770560079488,0.4538783391457164,-0.03124119441416706,0.2921718279590886,-0.4104500989599602,90.00004970648322,39.62378672353756,0.16170651118662768,5,-0.22543597221374512,-0.14869189262390137,-0.1750730276107788,-0.5515990257263184,1.0840120315551758,4,0.08005243334285717,1.0,7.242733955383301,3.999999999999815,7.242733955383301,1.2500000000000289,7.22354793548584,0.08005243334285717
1531,2005-05-09,7.357850074768066,7.357850074768066,7.290699005126952,7.319478034973144,6755566.0,0.006561669517297419,2.500000000000046,1.000000000000023,61.68230029954145,45.926304630851334,-0.22271042068211333,-0.17471967554630297,-0.23531951814275232,-0.6789208410190479,9.903739251285343,0.06715106964111417,-0.08865363952362593,0.18178791999816912,-0.13214556609996375,0.495721406096302,0.024821176949102686,0.33875466304723556,-0.4326369815721671,100.0,44.187141199629224,0.15696674304906655,5,-0.25901150703430176,-0.1966569423675537,-0.2158433198928833,-0.5995640754699707,0.9880819320678711,0,0.07692315169990915,1.0,7.309885025024414,1.0,7.242733955383301,3.999999999999815,7.242733955383301,0.07692315169990915
1532,2005-05-10,7.309885025024414,7.405815124511719,7.252326965332031,7.377036094665527,10692494.0,-0.006518894684758081,1.4615384615384615,-1.7499999999999596,66.00003280645831,49.53004044555223,-0.15830780788155874,-0.13599369346433043,-0.17822843099602714,-0.6169893374306685,9.16546177181727,0.1534881591796875,-0.08352477327402497,0.135261821746826,-0.17578408148394065,0.44630772497759263,-0.020261129868557326,0.2907847733622093,-0.35006097330274155,60.0,-2.506651856255459,0.15552295161538315,5,-0.11991286277770996,-0.14869189262390137,-0.18226778507232666,-0.5372095108032227,1.007267951965332,1,0.09973750712657714,2.500000000000046,7.357850074768066,1.0,7.309885025024414,1.0,7.242733955383301,0.09973750712657714
1533,2005-05-11,7.338664054870605,7.4441871643066415,7.261919975280763,7.309885025024414,14075286.0,0.003937001710378363,-1.9230769230769647,-0.42857142857141534,69.69700469101224,53.49329041065282,-0.13680701161596165,-0.18562269691868938,-0.19890514296529282,-0.6314927745796384,8.20538388048967,0.1822671890258789,-0.07502985960669495,0.17123560905456436,-0.11552851950788234,0.45799973761701107,0.027853544773341454,0.3146176733357873,-0.3342408958699279,47.61904761904697,-20.750232487855072,0.14338206428122313,5,-0.12950587272643954,-0.17747092247009189,-0.21104681491851718,-0.5659885406494132,1.0552330017089853,2,0.12941182280208574,1.4615384615384615,7.309885025024414,2.500000000000046,7.357850074768066,1.0,7.309885025024414,0.12941182280208574
1534,2005-05-12,7.540118217468263,7.540118217468263,7.396222114562987,7.396222114562987,18494772.0,0.02745106753646187,1.0,5.00003313782041,71.96268932672064,57.232294948147384,-0.2805379737855249,-0.3960494439186695,-0.39284159207900693,-0.8191930459143162,7.840342335458382,0.20145416259765803,-0.048236705431423665,0.3654949665069589,0.04889269919876327,0.6820972338151545,0.20719383285286153,0.5237961001610563,-0.48292337783087014,100.0,30.279265126961718,0.15830113365409762,5,-0.20145416259765714,-0.3501455783844003,-0.4101027250289926,-0.7674427032470712,0.8441858291625985,3,0.08396932758287678,-1.9230769230769647,7.338664054870605,1.4615384615384615,7.309885025024414,2.500000000000046,7.357850074768066,0.08396932758287678
1535,2005-05-13,7.4633731842041025,7.520930767059326,7.43459415435791,7.5017452239990225,10452384.0,-0.010178226793097767,1.2500155335462464,-0.26666489932795384,65.4545627080901,59.25621704863729,-0.1605181314114157,-0.31904002312498125,-0.31117118254291487,-0.7290007577910806,8.712198421255234,0.10552406311035245,0.006306006585791835,0.27819762229919487,-0.0624634566272988,0.6188587012256885,0.10786708283594848,0.44852816176244126,-0.3385690716703884,73.33309032345727,4.536399969601504,0.17033053946324664,5,-0.11031913757324308,-0.27340054512024015,-0.32376468181610196,-0.690697669982911,0.8921518325805655,4,0.100257043458438,1.0,7.540118217468263,-1.9230769230769647,7.338664054870605,1.4615384615384615,7.309885025024414,0.100257043458438
1536,2005-05-16,7.4633731842041025,7.4633731842041025,7.4633731842041025,7.4633731842041025,0.0,0.0,1.0,-0.0,67.92454157350582,62.24121026247053,-0.14240876348928122,-0.2996485471632182,-0.30397944479714667,-0.7157233297778491,9.141137414740394,0.0,0.06060863465114252,0.25613365173339897,-0.09698753873642385,0.6092548422032218,0.07957305649848756,0.4326942469683104,-0.28042509697955165,73.33309032345727,3.533114759672884,0.17656059523491122,5,-0.11031913757324308,-0.27340054512024015,-0.2757996320724496,-0.6235466003417978,0.9497098922729466,0,0.12467872762210264,1.2500155335462464,7.4633731842041025,1.0,7.540118217468263,-1.9230769230769647,7.338664054870605,0.12467872762210264
1537,2005-05-17,7.530525207519531,7.578489780426025,7.453780174255371,7.472966194152832,13864263.0,0.008997543290151011,-1.5999840940044339,100.0,83.15785177716606,66.54269996610627,-0.18040864934291356,-0.35237914485254507,-0.36208336384230577,-0.7686131252192112,9.792149086254422,0.1247096061706543,0.10768302970885824,0.30266060829162633,-0.07579763750798652,0.6811188540912392,0.11343148539182035,0.4918897311914323,-0.29757330206086063,84.84865829686919,8.834668300904482,0.1892291228998063,5,-0.11991333961486816,-0.3213667869567871,-0.3429516553878784,-0.6906986236572266,0.9593019485473633,1,0.1082802031526553,1.0,7.4633731842041025,1.2500155335462464,7.4633731842041025,1.0,7.540118217468263,0.1082802031526553
1538,2005-05-18,7.578489780426025,7.578489780426025,7.520930767059326,7.530525207519531,10093514.0,0.00636935294481189,1.4000636252472933,0.8333112418192362,82.97867165001497,70.25006313824402,-0.196390173322607,-0.374196906980389,-0.3980911321287506,-0.8021981116789298,10.735472700247662,0.05755901336669922,0.12996353725411858,0.32184610366821254,-0.07181779294311674,0.7155100002795418,0.1250141553625479,0.5186780519738772,-0.2902518149725779,100.0,18.441257240752435,0.19683194830566447,5,-0.16308140754699707,-0.36933135986328125,-0.39091622829437256,-0.7146806716918945,1.0360465049743635,2,0.0974683898725528,-1.5999840940044339,7.530525207519531,1.0,7.4633731842041025,1.2500155335462464,7.4633731842041025,0.0974683898725528
1539,2005-05-19,7.492152214050293,7.588082790374756,7.4633731842041025,7.578489780426025,14987128.0,-0.011392450062904125,1.3636347204460764,-1.800027836045691,73.11823416793962,71.33065433338324,-0.07929015772395687,-0.25961559086211583,-0.3002442290900653,-0.7007648120754961,11.159053836484347,0.12470960617065341,0.16536580127393652,0.20912773609161395,-0.17264983913668264,0.5909053113199105,0.018238948477465655,0.40001652370576224,-0.15747395820123344,37.4998835002128,-44.35573390745003,0.19088878761414835,5,-0.07194733619689941,-0.2781972885131836,-0.2997821569442749,-0.6139535903930664,1.0168609619140625,3,0.12035858545935896,1.4000636252472933,7.578489780426025,-1.5999840940044339,7.530525207519531,1.0,7.4633731842041025,0.12035858545935896
1540,2005-05-20,7.4633731842041025,7.530525207519531,7.42500114440918,7.520930767059326,12589832.0,-0.003841223325951715,1.7499394218044224,0.6666574617674408,64.10251018028188,71.5995665423544,-0.029557469138489445,-0.2122530041119992,-0.26314555143853546,-0.6569041427909665,12.185331916549977,0.10552406311035156,0.19462145493194072,0.16164228916168266,-0.2168056669166054,0.5400902452399707,-0.027581688877461374,0.3508662672008267,-0.08308211214041794,23.52934296666497,-54.25551195365735,0.18922397803914404,5,-0.043168306350708896,-0.24941825866699308,-0.2710031270980844,-0.5468025207519549,0.8633728027343759,4,0.1233933825493101,1.3636347204460764,7.492152214050293,1.4000636252472933,7.578489780426025,-1.5999840940044339,7.530525207519531,0.1233933825493101
1541,2005-05-23,7.520930767059326,7.549711227416992,7.453780174255371,7.482559204101562,9254835.0,0.007712006546455763,-1.000029824186421,-0.6666639051587986,69.13571307154132,71.94797546069697,-0.06878253090068398,-0.2525369110461133,-0.3099968511148319,-0.7013430481538911,13.156896437919935,0.0959310531616211,0.21872977324322473,0.20001382827758807,-0.18220349802191205,0.5822311545770882,0.00890516512783801,0.3911224914273381,-0.10323718569964857,58.823065024984864,-17.290629174507778,0.19110866314975025,5,-0.09592938423156738,-0.3069758415222168,-0.316569447517395,-0.6043601036071786,0.9017453193664551,0,0.11096954294284345,1.7499394218044224,7.4633731842041025,1.3636347204460764,7.492152214050293,1.4000636252472933,7.578489780426025,0.11096954294284345
1542,2005-05-24,7.568896770477295,7.568896770477295,7.43459415435791,7.520930767059326,9001296.0,0.006377668523163793,4.599908541434707,1.250040387220212,70.23804099486429,72.00809060556941,-0.08509229574191579,-0.27772054035255866,-0.3455506857434729,-0.7374631738867574,14.062330438940707,0.13430261611938477,0.22242993140208878,0.22447688579559344,-0.15805072133238518,0.6070044929235721,0.033213082231603686,0.4157406893595832,0.019186019897460938,88.23532851666779,12.680155186948909,0.19126380356398948,5,-0.07674431800842285,-0.35494184494018555,-0.3837214708328247,-0.6523261070251474,1.016860485076906,1,0.11153360015326519,-1.000029824186421,7.520930767059326,1.7499394218044224,7.4633731842041025,1.3636347204460764,7.492152214050293,0.11153360015326519
1543,2005-05-25,7.578489780426025,7.607268810272218,7.549711227416992,7.588082790374756,12510834.0,0.001267425126756594,1.3999801173078317,-0.19999602354063942,70.58818025574891,71.85536737546144,-0.06379742696317692,-0.24868754167873686,-0.3408178497676637,-0.7348810885590744,14.602153506211646,0.0575575828552255,0.22698284899220766,0.20145361423492414,-0.13994580574738968,0.542853034217238,0.030753904243766783,0.3721533242260815,-0.14389562606811523,84.2105676232131,9.424832654056345,0.17069970999115694,5,-0.06235480308532715,-0.35494184494018555,-0.3933144807815552,-0.6619191169738778,0.47965097427368164,2,0.12025316415873544,4.599908541434707,7.568896770477295,-1.000029824186421,7.520930767059326,1.7499394218044224,7.4633731842041025,0.12025316415873544
1544,2005-05-26,7.67441987991333,7.7031989097595215,7.597675800323486,7.616861820220947,22748960.0,0.012658207936768084,-1.2,-6.0,71.59085196434013,72.53717729282255,-0.15497017063126162,-0.30590296324735267,-0.41884720839893674,-0.8184141789990473,16.04871172137156,0.1247091293334961,0.23485192362307394,0.26284883022308314,-0.04953334807510057,0.5752310085212669,0.10665774107399173,0.41903991937217455,-0.23982572555541992,89.6551901450577,16.10022235203556,0.15619108914909186,5,-0.11031985282897949,-0.4029068946838379,-0.49404096603393555,-0.7578492164611825,0.26860523223876953,3,0.12249999611666751,1.3999801173078317,7.578489780426025,4.599908541434707,7.568896770477295,-1.000029824186421,7.520930767059326,0.12249999611666751
1545,2005-05-27,7.856687068939209,7.8662800788879395,7.693605899810791,7.712791919708253,23828028.0,0.02374996310834332,1.1176470588235294,2.4999999999999845,75.49013349135477,73.37779861702798,-0.30796429298466776,-0.4500459203101892,-0.5804173627113354,-0.9877113345744659,17.790505251979035,0.19186019897460938,0.2429726630206286,0.40626425743103045,0.07498724304414495,0.737541271817916,0.24062575023758725,0.5719027646244736,-0.41134872436523473,97.77778023242841,26.429128360853483,0.16563850719344275,5,-0.21104645729064941,-0.5036334991455078,-0.6930959224700928,-0.9401164054870614,0.08633804321289062,4,0.08302813912546747,-1.2,7.67441987991333,1.3999801173078317,7.578489780426025,4.599908541434707,7.568896770477295,0.08302813912546747
1546,2005-05-30,7.856687068939209,7.895059108734131,7.760756969451903,7.87587308883667,6718132.0,0.0,3.6666666666666976,-0.13333333333333416,79.38136352758694,72.95818881151921,-0.2752510827776282,-0.42419602772252496,-0.5738287741476551,-0.9758350109151239,19.329353624899532,0.13430213928222745,0.2326169140583927,0.37604625225067156,0.01219772619324111,0.739894778308102,0.1941219892219559,0.5579705152793872,-0.3860922203063968,91.66667529629841,18.10247888457731,0.18192426302871534,5,-0.1966569423675537,-0.4892439842224121,-0.6930959224700928,-0.9401164054870614,0.009593009948730469,0,0.05982915112625653,1.1176470588235294,7.856687068939209,-1.2,7.67441987991333,1.3999801173078317,7.578489780426025,0.05982915112625653
1547,2005-05-31,7.818315029144287,7.933432102203369,7.751163959503174,7.87587308883667,14622996.0,-0.004883997473518198,1.1110988379799407,3.0,75.5101388689528,72.12835183584563,-0.21429878208980302,-0.35729982570535324,-0.5285596724248247,-0.9252296891672387,20.908556367433825,0.1822681427001953,0.23570275839693178,0.3079358577728275,-0.06455844921293519,0.6804301647585902,0.12168870427994616,0.49418301126570885,-0.3137630397033693,69.99978874665878,-6.563481132307729,0.1862471534928812,5,-0.1390984058380127,-0.4316854476928711,-0.6139533519744873,-0.9017443656921396,0.1534891128540039,1,0.07730067860256606,3.6666666666666976,7.856687068939209,1.1176470588235294,7.856687068939209,-1.2,7.67441987991333,0.07730067860256606
1548,2005-06-01,7.95261812210083,7.95261812210083,7.789535999298097,7.789535999298097,13681471.0,0.01717800989802809,-1.0000000000000109,-2.833349902243415,73.62631060032939,72.18480477277782,-0.3240254820328117,-0.4592387414111325,-0.656427698188109,-1.046241166526051,22.83818994790961,0.1630821228027335,0.2413671369969288,0.406744742393494,0.00731973648392259,0.8061697483030654,0.20703223943870874,0.6064572453482793,-0.40517812138366693,100.0,25.31070761137977,0.1997125029547856,6,-0.2638084888458252,-0.5563955307006836,-0.7530529499053955,-1.0360474586486825,-0.08633804321289062,2,0.07961392383394306,1.1110988379799407,7.818315029144287,3.6666666666666976,7.856687068939209,1.1176470588235294,7.856687068939209,0.07961392383394306
1549,2005-06-02,7.981397151947021,8.010175704956055,7.904653072357178,7.9430251121521,10314924.0,0.00361881199428038,1.2000119297338676,0.2352927416902487,81.39534480476584,74.10623084216493,-0.30855466570849455,-0.4530707580068949,-0.6761397579695911,-1.0631111885814706,24.95512050057126,0.10552263259887695,0.22937427603688132,0.39859061241149796,-0.019002206795089016,0.8161834316180849,0.18979420280820491,0.607387022014791,-0.38533577666381724,90.90925522861268,15.385469037798188,0.20879640960329332,6,-0.2590122222900382,-0.4892446994781485,-0.8537795543670645,-1.064826488494873,0.03837156295776456,3,0.009615309361465041,-1.0000000000000109,7.95261812210083,1.1110988379799407,7.818315029144287,3.6666666666666976,7.856687068939209,0.009615309361465041
1550,2005-06-03,7.895059108734131,8.019768714904785,7.87587308883667,8.010175704956055,11107282.0,-0.010817409730303651,1.1428566356474101,-3.0000124266826425,73.68414994215735,74.61161271667783,-0.17270400604376235,-0.33797319984197216,-0.5815510590161788,-0.9667770166534364,26.593136604642726,0.14389562606811523,0.21304470313739277,0.28299386501312274,-0.13608204849108674,0.7020697785173322,0.07345590826101756,0.4925318217652279,-0.24102172729672855,53.571333469434855,-21.3112807800208,0.20953795675210493,6,-0.1678776741027832,-0.39811015129089355,-0.8010170459747314,-0.9784884452819833,0.1822676658630371,4,0.006075445763908949,1.2000119297338676,7.981397151947021,-1.0000000000000109,7.95261812210083,1.1110988379799407,7.818315029144287,0.006075445763908949
1551,2005-06-06,7.923839092254639,7.9430251121521,7.8662800788879395,7.895059108734131,6506337.0,0.0036453157758715715,1.2857102280796433,-0.250007248868141,72.52741370316465,74.86598746204454,-0.15457645768224726,-0.33958742217411064,-0.6015758502249531,-0.9842198234697896,28.126656091381726,0.07674503326416016,0.2163983184539644,0.28347439765930194,-0.13974070335099675,0.7066894986696006,0.07186684715415304,0.49508194816445084,-0.21128469746245493,64.28595521076504,-8.95036007478393,0.21160755050514923,6,-0.13909912109375,-0.3453497886657715,-0.8297970294952393,-1.0072684288024911,0.17267370223999023,0,0.0024213035719282683,1.1428566356474101,7.895059108734131,1.2000119297338676,7.981397151947021,-1.0000000000000109,7.95261812210083,0.0024213035719282683
1552,2005-06-07,8.038954734802246,8.048547744750978,7.9430251121521,7.96221113204956,10261245.0,0.014527761254027771,1.200000994139503,2.666561733713332,74.48973432861418,75.29949347014067,-0.21903633784727283,-0.41875208631116223,-0.703944063954876,-1.0861415890947503,29.64621248024927,0.12470865249633967,0.23992398476559273,0.36213655471801776,-0.06678066935395321,0.7910537787899896,0.14767794268203183,0.5765951667540037,-0.27724604879204584,96.2963031147646,25.352981177880977,0.2144586120359858,6,-0.21584296226501376,-0.4316859245300284,-0.930523157119751,-0.9640991687774667,0.2110462188720703,1,-0.02147973979337925,1.2857102280796433,7.923839092254639,1.1428566356474101,7.895059108734131,1.2000119297338676,7.981397151947021,-0.02147973979337925
1553,2005-06-08,8.288373947143555,8.288373947143555,8.019768714904785,8.029361724853517,21939385.0,0.031026323765889874,1.0740738013358175,3.3750333969168587,86.08691818473389,76.91016749462887,-0.3991429921319227,-0.6254399716488095,-0.936526973978216,-1.3204762786975888,31.32935330807818,0.26860523223876953,0.26354437039954437,0.5640702724456785,0.0853851811246038,1.0427553637667533,0.3247277267851407,0.8034128181062163,-0.4750342305600146,100.0,23.800758845884758,0.23934254566053748,6,-0.29738402366638184,-0.5611920356750488,-1.1751458644866943,-1.2135183811187753,-0.04796600341796875,2,-0.038194440449246914,1.200000994139503,8.038954734802246,1.2857102280796433,7.923839092254639,1.1428566356474101,7.895059108734131,-0.038194440449246914
1554,2005-06-09,8.173256874084473,8.288373947143555,8.11569881439209,8.288373947143555,12761925.0,-0.013888981577472759,1.9999917156135831,-0.4444464899813723,79.8386301521421,77.39333379027191,-0.23001283883559598,-0.48534139821354394,-0.8046363341280074,-1.1874211204183664,32.62104147700572,0.17267513275146484,0.2827168887985785,0.4172962665557858,-0.0928128432920925,0.927405376403664,0.16224171163184664,0.6723508214797249,-0.2649103113889293,72.72713921791244,-9.715844509814175,0.25505455492393925,6,-0.1534879207611084,-0.4077029228210449,-1.0600287914276123,-1.0984013080596933,-0.009593009948730469,3,-0.03755868681551977,1.0740738013358175,8.288373947143555,1.200000994139503,8.038954734802246,1.2857102280796433,7.923839092254639,-0.03755868681551977
1555,2005-06-10,8.211628913879395,8.259593963623049,8.173256874084473,8.221221923828125,8231875.0,0.004694828559296926,-1.000000000000041,0.08333264296779859,79.50812558797303,77.40741846364814,-0.23774275236937203,-0.4898991391360177,-0.8260616034613557,-1.207296659453096,33.98253407962323,0.086337089538576,0.30514446841392484,0.41825551986694354,-0.11090181760198092,0.9474128573358671,0.15367685113248086,0.6828341886014053,-0.22727687429424925,81.81801749896916,-3.4634890617180503,0.2645786687344618,6,-0.19185996055603027,-0.44127845764160156,-1.0984008312225342,-1.1367733478546151,-0.08633708953857422,4,-0.023364450706037765,1.9999917156135831,8.173256874084473,1.0740738013358175,8.288373947143555,1.200000994139503,8.038954734802246,-0.023364450706037765
1556,2005-06-13,8.39389705657959,8.39389705657959,8.250000953674316,8.250000953674316,12205397.0,0.022196344307780835,1.0,-15.000099413460582,81.61757476721084,78.08602245234346,-0.3752560556374469,-0.6312446295152094,-0.9873693047724066,-1.3696674678896468,35.553050441813326,0.1822681427001953,0.32683989900110344,0.5539974689483644,-0.015114556655534628,1.1231094945522635,0.26944145614641535,0.8385534817503135,-0.3487406354827627,100.0,14.468691643936182,0.2845560128019494,6,-0.30218052864074707,-0.5707850456237793,-1.271075963973999,-1.3046519756317139,-0.23982620239257635,0,-0.037714339340661485,-1.000000000000041,8.211628913879395,1.9999917156135831,8.173256874084473,1.0740738013358175,8.288373947143555,-0.037714339340661485
1557,2005-06-14,8.345932006835938,8.432269096374513,8.297966957092285,8.413083076477049,14322036.0,-0.005714276625069514,1.5454545454544935,-0.4666635738239342,78.57137024233005,78.63547352367686,-0.27332041639741966,-0.5471097654652777,-0.9228986653269216,-1.301422477589738,36.673796616982045,0.13430213928222834,0.3282727023469185,0.46526207923889196,-0.12689406194280473,1.0574182204205895,0.16918400864804362,0.7613401498297403,-0.2310274586425578,79.06981583120987,-6.354738478624682,0.2960780705908486,6,-0.19665741920471191,-0.5036339759826651,-1.2159161567687988,-1.2422974109649658,-0.2781982421875,1,-0.029885123930678548,1.0,8.39389705657959,-1.000000000000041,8.211628913879395,1.9999917156135831,8.173256874084473,-0.029885123930678548
1558,2005-06-15,8.317152976989746,8.39389705657959,8.211628913879395,8.374711036682129,17511539.0,-0.003448270345674853,2.8000198826921165,0.8571428571428799,75.18792243539556,77.94575992708018,-0.20941659033983662,-0.48502187262940843,-0.8810099967921463,-1.252018623846844,37.530299258855315,0.1822681427001953,0.3279342473410214,0.399549889564514,-0.20525642114053966,1.0043562002695676,0.0971467342119876,0.7019530449170404,-0.13877551916013964,63.636473182546304,-20.374997360101297,0.3024031553525267,6,-0.1678783893585205,-0.4700584411621076,-1.1415703296661377,-1.1991288661956787,-0.2494192123413086,2,-0.008073919465135804,1.5454545454544935,8.345932006835938,1.0,8.39389705657959,-1.000000000000041,8.211628913879395,-0.008073919465135804
1559,2005-06-16,8.39389705657959,8.39389705657959,8.221221923828125,8.336338996887207,12019954.0,0.009227205487522427,5.0000331378201945,-1.0,72.95077792721422,77.86427414764205,-0.24752390831494786,-0.5172661650410078,-0.9447194072240865,-1.3074822291753279,38.95663599109547,0.17267513275146484,0.3389303804787245,0.4312067270278934,-0.1745022547398385,1.0369157087956253,0.12835223614402658,0.7340612179117594,0.03837203979492365,85.18523973283592,2.7946943973646654,0.3028544908838662,6,-0.24462246894836426,-0.47965145111083984,-1.208721399307251,-1.2758729457855225,-0.32616329193115234,3,-0.018285798815425136,2.8000198826921165,8.317152976989746,1.5454545454544935,8.345932006835938,1.0,8.39389705657959,-0.018285798815425136
1560,2005-06-17,8.384304046630861,8.441862106323242,8.355525016784668,8.39389705657959,18427175.0,-0.0011428553250136808,-1.5714285714285714,-0.1666666666666358,72.35768480819566,77.8454153815344,-0.18018121211267513,-0.4586573991559959,-0.9234807465789165,-1.2773675223716499,40.856090982596015,0.08633708953857422,0.34634233778082546,0.37556717395782613,-0.2100015271119684,0.9611358750276198,0.08278282342292975,0.6683515244927225,-0.16308212280273615,75.00010355525994,-5.960252823281209,0.2927843505348968,6,-0.19186043739319025,-0.4508724212646502,-1.1199856996536273,-1.232703924179079,-0.3357563018798828,4,-0.026315861312756317,5.0000331378201945,8.39389705657959,2.8000198826921165,8.317152976989746,1.5454545454544935,8.345932006835938,-0.026315861312756317
1561,2005-06-20,8.355525016784668,8.413083076477049,8.326745986938478,8.39389705657959,7889311.0,-0.0034324888131600506,1.2500000000000115,4.000000000000741,72.95077792721422,77.67442022582328,-0.09356751874543967,-0.38382571743519023,-0.8831503727877585,-1.2280258040054628,42.636301326912026,0.08633708953857067,0.34628044226621846,0.3050584316253655,-0.25241909864323553,0.8625359618939665,0.026319666491065874,0.583797196759666,-0.13430309295654297,62.50015533288874,-19.02679494637235,0.2787387651343003,6,-0.1247096061706543,-0.42209339141845703,-1.0840116739273071,-1.2039248943328857,-0.2686052322387713,0,-0.02755460512431629,-1.5714285714285714,8.384304046630861,5.0000331378201945,8.39389705657959,2.8000198826921165,8.317152976989746,-0.02755460512431629
1562,2005-06-21,8.413083076477049,8.451455116271973,8.326745986938478,8.355525016784668,10140953.0,0.006888622746836104,-1.1666666666667027,-1.4999999999999538,71.0525707653193,76.00393717922167,-0.10334195494825948,-0.39515660756418214,-0.9254667668834724,-1.2667753318692014,44.73979700074096,0.12470912933349432,0.3618957949781594,0.3204071760177598,-0.21076023578861047,0.8515745878241292,0.054823470114575557,0.5859908819209441,-0.18744834899902152,84.00006362436103,4.611140784557918,0.2655837059031847,6,-0.12950611114501775,-0.47485494613647283,-1.1415697336196882,-1.2614829540252668,-0.2206401824951154,1,-0.03078683758802203,1.2500000000000115,8.355525016784668,-1.5714285714285714,8.384304046630861,5.0000331378201945,8.39389705657959,-0.03078683758802203
1563,2005-06-22,8.489827156066895,8.518606185913086,8.40349006652832,8.441862106323242,11197073.0,0.00912199236501321,1.1818181818181819,0.833333333333359,72.26884473221337,75.1628499103407,-0.16595687333418674,-0.42174814557742124,-0.9904020383071543,-1.3266776022891156,46.80616514418954,0.11511611938476562,0.38306151715630854,0.3515843868255608,-0.14935669704462207,0.8525254706957437,0.10111384489046849,0.6020549287606523,-0.2551596130371099,90.32261167944073,11.87907673040786,0.25047054193509155,6,-0.14389562606811523,-0.5180234909057617,-1.179942011833191,-1.3190412521362305,-0.10552310943603338,2,-0.04971754826796748,-1.1666666666667027,8.413083076477049,1.2500000000000115,8.355525016784668,-1.5714285714285714,8.384304046630861,-0.04971754826796748
1564,2005-06-23,8.614536285400389,8.614536285400389,8.470641136169434,8.499420166015625,10455218.0,0.014689242435798722,1.5000000000000462,2.399999999999963,80.48777925101462,75.2717003173453,-0.24751680512670582,-0.4979447738010503,-1.0988264281721172,-1.432729725477091,48.548511799333305,0.14389514923095525,0.39790390906201,0.42928769588470317,-0.06478394887633243,0.9233593406457388,0.18225187350418537,0.676323518265221,-0.36283242379760594,100.0,17.649788384868586,0.24703582238051758,6,-0.20145368576049627,-0.5947675704956037,-1.3022528886795026,-1.4437503814697248,-0.1918601989746076,3,-0.06347439985581727,1.1818181818181819,8.489827156066895,-1.1666666666667027,8.413083076477049,1.2500000000000115,8.355525016784668,-0.06347439985581727
1565,2005-06-24,8.509013175964355,8.652908325195312,8.480234146118164,8.528199195861816,14120209.0,-0.012249424222040894,-3.5,-0.16666666666666924,73.28241754864332,74.34557173750447,-0.10658174156909261,-0.35947578924833046,-0.9732701305005218,-1.3083611275653286,49.65242158811385,0.17267417907714844,0.37221518756383887,0.29114828109741175,-0.19769603173257266,0.7799925939273971,0.04672612468241866,0.535570437512404,-0.22828272045776465,55.88235294117623,-27.56511440020156,0.24442215641499251,6,-0.07674455642700195,-0.4700584411621094,-1.191933274269104,-1.3334307670593262,0.057558059692381036,4,-0.05186023363583592,1.5000000000000462,8.614536285400389,1.1818181818181819,8.489827156066895,-1.1666666666667027,8.413083076477049,-0.05186023363583592
1566,2005-06-27,8.326745986938478,8.480234146118164,8.317152976989746,8.470641136169434,12081629.0,-0.02142048499122462,1.0,7.499999999999908,60.869577745840786,72.37870590456123,0.07281569600046645,-0.147763248164809,-0.7652524334635853,-1.1102614163729712,50.09876908616284,0.19186019897460938,0.3562789716225314,0.08537814617157125,-0.37470411680087956,0.5454604091440229,-0.14466298531465505,0.31541927765779754,0.32616233825683416,2.857142857143386,-75.70306910623025,0.23004113148622576,6,0.10552263259887518,-0.282994747161867,-1.0096660852432269,-1.151163578033449,0.2494182586669904,0,-0.03341019920913746,-3.5,8.509013175964355,1.5000000000000462,8.614536285400389,1.1818181818181819,8.489827156066895,-0.03341019920913746
1567,2005-06-28,8.422676086425781,8.432269096374513,8.336338996887207,8.365118026733397,11960121.0,0.01152071885437378,1.4999999999999305,-0.4000000000000173,55.73769556714475,70.21756958586668,-0.01238594693484707,-0.20669182645674944,-0.8368789760881175,-1.1893340839199897,50.40803724015706,0.10552310943603516,0.34163065915387314,0.15109019279480052,-0.2697100237045298,0.5718904092941308,-0.05930991545486464,0.36149030104446567,0.23023223876953125,31.428571428571427,-42.58472155405282,0.21040010824966504,6,0.0143890380859375,-0.3789248466491699,-1.1031979322433472,-1.247093677520752,0.3357563018798828,1,-0.03986337577685062,1.0,8.326745986938478,-3.5,8.509013175964355,1.5000000000000462,8.614536285400389,-0.03986337577685062
1568,2005-06-29,8.585757255554201,8.614536285400389,8.470641136169434,8.480234146118164,10393867.0,0.0193621560956434,-1.3076923076922793,1.8333333333333077,66.9291597455645,69.54850089901672,-0.149030909102839,-0.33719596421983944,-0.9695493952240763,-1.3339788530372658,50.898963119008634,0.1918601989746076,0.3089086229015603,0.2825144052505504,-0.13247217734553374,0.6975009878466345,0.07502111395250921,0.49000769654859155,0.060435962676999466,80.00000000000053,5.583433072442759,0.20749329129804203,6,-0.1007266044616717,-0.48444747924804865,-1.2327035665512103,-1.4101748466491717,0.11511707305908025,2,-0.045810095704467924,1.4999999999999305,8.422676086425781,1.0,8.326745986938478,-3.5,8.509013175964355,-0.045810095704467924
1569,2005-06-30,8.058140754699707,8.077326774597168,7.6840128898620605,7.770349979400635,97196622.0,-0.06145252947993307,1.4117641038986102,2.727277246066344,45.50562299777046,66.56493847563614,0.36425527706488836,0.207081966608893,-0.4157890556361874,-0.7889687778257262,50.09507523655453,0.9017443656921404,0.26924844119013436,-0.24893927574157715,-0.6526618895902416,0.15478333810708733,-0.4508005826659094,-0.04707796881724491,0.5814716587066648,38.61385358978031,-33.426181310702155,0.20186130692433218,6,0.11031985282897949,0.06715130805969238,-0.688299298286438,-0.8729653358459473,0.5563955307006818,3,0.040476246551157224,-1.3076923076922793,8.585757255554201,1.4999999999999305,8.422676086425781,1.0,8.326745986938478,0.040476246551157224
1570,2005-07-01,7.9430251121521,7.971804141998291,7.8662800788879395,7.96221113204956,22234416.0,-0.014285633131993825,4.500049706730291,-0.06666655620744595,36.25729940215318,62.487885306184914,0.4583982317152664,0.3435914644497444,-0.2793485465586212,-0.6581777462830978,49.562194893053785,0.19186067581176758,0.2347662610061505,-0.3664532184600837,-0.7603197371698798,0.027413300249712336,-0.5633864778149817,-0.1695199591051857,0.6715111732482892,27.83511124297899,-38.988215709175016,0.1969332593548978,7,0.22543549537658691,0.22543549537658691,-0.5252186059951782,-0.7098846435546875,0.7482562065124494,4,0.060386435583573705,1.4117641038986102,8.058140754699707,-1.3076923076922793,8.585757255554201,1.4999999999999305,8.422676086425781,0.060386435583573705
1571,2005-07-04,7.9430251121521,7.9430251121521,7.827908039093018,7.904653072357178,11456966.0,0.0,5.000049706730291,-2.0000000000000924,37.34938640653084,58.74308704409731,0.44000266796394527,0.363752300918577,-0.25913030096538225,-0.642036871609915,49.160433055609964,0.11511707305908203,0.19885798666624765,-0.36741251945495534,-0.7573985915823727,0.02257355267246286,-0.562405555518664,-0.1724194833912467,0.6342902374267556,27.83511124297899,-35.892545915052715,0.19499303606370907,7,0.22543549537658691,0.22543549537658691,-0.44367802143096924,-0.6283440589904785,0.7962212562561017,0,0.07850234824898994,4.500049706730291,7.9430251121521,1.4117641038986102,8.058140754699707,-1.3076923076922793,8.585757255554201,0.07850234824898994
1572,2005-07-05,7.8662800788879395,7.96221113204956,7.818315029144287,7.95261812210083,12575476.0,-0.009661940152593362,1.7272661545413757,-2.2500248533651455,36.25727832343703,54.7418018875666,0.4816806762032595,0.44996777682144895,-0.16140491488239128,-0.5480548174142612,48.240768609597765,0.14389610290527255,0.15970322884002996,-0.43552381992340017,-0.8571760936460855,-0.013871546200715734,-0.6463499567847428,-0.2246976830620575,0.6753031723022431,19.587598753541634,-42.32773581862909,0.21082613686134236,7,0.30218052864074707,0.30218052864074707,-0.3525434732437134,-0.5372095108032227,0.9497103691101074,1,0.09024394753280718,5.000049706730291,7.9430251121521,4.500049706730291,7.9430251121521,1.4117641038986102,8.058140754699707,0.09024394753280718
1573,2005-07-06,7.971804141998291,7.990990161895753,7.799129009246826,7.827908039093018,15872141.0,0.013414735052921012,1.1052626071305132,-1.6666593027879644,37.35632561518416,49.94941815025211,0.32960943628837214,0.33677784844884684,-0.23872321572631705,-0.6376976632910356,46.40254677631267,0.19186115264892667,0.1219668351271661,-0.3141712665557854,-0.7609643291019541,0.13262179599038237,-0.5375677978288689,-0.09077473528270197,0.5354762947387659,73.17088546977047,13.6124898125788,0.223396531273084,7,0.1966564655303955,0.1966564655303955,-0.4388810396194458,-0.585174560546875,0.7386631965637225,2,0.09867631370459007,1.7272661545413757,7.8662800788879395,5.000049706730291,7.9430251121521,4.500049706730291,7.9430251121521,0.09867631370459007
1574,2005-07-07,7.8662800788879395,7.9430251121521,7.751163959503174,7.933432102203369,22373166.0,-0.013237162031416894,3.44441744355587,-0.46667020134406106,35.32607418337258,45.73204666522203,0.35518254510252767,0.4407207882994726,-0.10749359965277172,-0.5193487122534908,44.53957436649736,0.2206401824951172,0.07914833491003037,-0.4043464899063114,-0.8870889095318741,0.07839592971925047,-0.6457176997190928,-0.16297528009353002,0.6080696559741181,47.99980912691451,-9.208528705832393,0.24137120981278096,7,0.28299450874328613,0.30218052864074707,-0.32376396656036377,-0.47005748748779297,0.7770352363586426,3,0.10609770327976031,1.1052626071305132,7.971804141998291,1.7272661545413757,7.8662800788879395,5.000049706730291,7.9430251121521,0.10609770327976031
1575,2005-07-08,8.019768714904785,8.019768714904785,7.923839092254639,7.933432102203369,15814204.0,0.019512226170129487,1.2222234495556745,-1.2856889254977704,41.1167439684663,43.53728735662486,0.1396857691352551,0.28682726684398574,-0.23605571013486326,-0.6612873410929421,42.43043749653194,0.1534886360168457,0.027495851545502603,-0.24126484394073522,-0.736409603290177,0.2538799154087066,-0.488837223615457,0.006307535733986569,0.42296754615727217,100.0,41.66571069841565,0.24757237967472107,7,0.12950587272644043,0.14869189262390137,-0.4125000238418579,-0.5947673320770264,0.6811056137084961,4,0.0741626836931375,3.44441744355587,7.8662800788879395,1.1052626071305132,7.971804141998291,1.7272661545413757,7.8662800788879395,0.0741626836931375
1576,2005-07-11,8.077326774597168,8.086919784545897,8.010175704956055,8.019768714904785,9322064.0,0.007177022397841792,1.0000000000000462,0.6666703486670238,41.11674396846636,41.91273717899393,0.04808338519581845,0.2153791288553606,-0.27307117095653766,-0.7071497843777657,39.696413980076414,0.07674407958984197,-0.05034309151749383,-0.16787827014923096,-0.6653739388434818,0.3296173985450199,-0.4166261044963555,0.08086956419789448,0.3350605516168894,97.14286120054416,40.317866122563785,0.2487478343471253,7,0.07194781303405762,0.09113383293151855,-0.4652615785598755,-0.647528886795044,0.5851755142211932,0,0.07600962065794348,1.2222234495556745,8.019768714904785,3.44441744355587,7.8662800788879395,1.1052626071305132,7.971804141998291,0.07600962065794348
1577,2005-07-12,8.096512794494629,8.096512794494629,8.019768714904785,8.058140754699707,7442483.0,0.0023752932663068105,3.0,0.6666666666666666,39.26701202796269,38.83916521037151,-0.02484737914565649,0.18609010096628964,-0.2701403287744295,-0.7128781557247406,36.69610444559768,0.07674407958984375,-0.11720207540364846,-0.1362212896347046,-0.6355866097581,0.3631440304886917,-0.3859039496964023,0.11346137042699311,0.28673955426534903,100.0,45.45367789961245,0.24968266006169806,7,-0.20624995231628418,0.07194781303405762,-0.414898157119751,-0.6667149066925049,0.4604654312133789,1,0.07938400027609549,1.0000000000000462,8.077326774597168,1.2222234495556745,8.019768714904785,3.44441744355587,7.8662800788879395,0.07938400027609549
1578,2005-07-13,8.250000953674316,8.269186973571777,8.067733764648438,8.096512794494629,14180677.0,0.01895731694317271,1.1,4.0,40.206180019985176,38.250338212839814,-0.25811470558142613,0.028789168311305957,-0.3998905956654273,-0.8511136351798463,34.694905554720854,0.20145320892333984,-0.15215624359529656,0.020624470710753684,-0.47725171545659073,0.5185006568780981,-0.22831362237291764,0.2695625637944259,0.1052818167297449,96.29629970553391,45.53740424904866,0.2489380930836721,7,-0.23982548713684082,-0.08154034614562988,-0.5348106622695914,-0.8058135509490958,0.23023319244384766,2,0.06860477926025621,3.0,8.096512794494629,1.0000000000000462,8.077326774597168,1.2222234495556745,8.019768714904785,0.06860477926025621
1579,2005-07-14,8.240407943725586,8.269186973571777,8.163663864135742,8.250000953674316,10406420.0,-0.0011627889502797695,3.4,-0.0625,42.39129377694693,38.93189314337245,-0.24579623952041896,0.02771450540910081,-0.36618174112543755,-0.82570936112469,32.585559389107715,0.10552310943603516,-0.1879433200927263,0.01870591640472341,-0.47318838935188445,0.5106002221613313,-0.2272412364735814,0.26465306928302734,0.08802403145679527,91.66665516046322,39.839213625662204,0.2459471528783041,7,-0.23023247718811035,-0.07194733619689941,-0.3813220262527466,-0.6763074398040771,0.3741283416748029,3,0.057043218982179233,1.1,8.250000953674316,3.0,8.096512794494629,1.0000000000000462,8.077326774597168,0.057043218982179233
1580,2005-07-15,8.163663864135742,8.269186973571777,8.154070854187013,8.250000953674316,6625442.0,-0.009313140819475874,-1.1818181818182216,9.0,45.08668776372515,39.791593294171825,-0.1502651816644729,0.09178721952307001,-0.2678811842650015,-0.7348183338076879,30.177340783447487,0.11511611938476385,-0.25984729407895557,-0.047006154060364125,-0.5334118641561716,0.4393995560354442,-0.29020900910826875,0.1961967009875396,0.13899134763382648,59.25925925925925,1.1862883919130809,0.243202855047904,7,-0.1534883975982666,0.004796743392944336,-0.2710024118423462,-0.5995633602142334,0.5755825042724592,4,0.058754434172384684,3.4,8.240407943725586,1.1,8.250000953674316,3.0,8.096512794494629,0.058754434172384684
1581,2005-07-18,8.12529182434082,8.211628913879395,8.11569881439209,8.202035903930664,5944724.0,-0.004700345388238714,1.0,0.8888888888888888,40.718555210354246,40.28729072605151,-0.09311130889286012,0.1180804268247524,-0.209500399279416,-0.6819193209405263,27.8778897809854,0.09593009948730469,-0.26134502162318896,-0.07386653423309397,-0.5567223031723998,0.40898923470621185,-0.3152944187027469,0.16756135023655894,0.15261769455244867,42.30769230769231,-18.34514334061349,0.24142788446965288,7,-0.11511635780334473,0.04316878318786621,-0.2302321195602417,-0.5611913204193115,0.5468034744262695,0,0.07083837931189096,-1.1818181818182216,8.163663864135742,3.4,8.240407943725586,1.1,8.250000953674316,0.07083837931189096
1582,2005-07-19,8.154070854187013,8.163663864135742,8.11569881439209,8.134884834289549,5092959.0,0.0035419072284863518,1.5,-0.2500000000000463,35.29412338023084,40.05815714439003,-0.08579654533284575,0.07262546465580577,-0.21597743862310104,-0.6980009858191982,25.311027710885714,0.047965049743652344,-0.2342032239188132,-0.03213689327239777,-0.5046165282882722,0.44034274174347576,-0.2683767107803341,0.20410292423553944,0.11511611938476385,42.857142857143735,-14.714379772909211,0.23623981750793688,7,-0.1438953876495379,0.014389753341673028,-0.19665658473968683,-0.5372087955474871,0.46046543121337535,1,0.06235308028630571,1.0,8.12529182434082,-1.1818181818182216,8.163663864135742,3.4,8.240407943725586,0.06235308028630571
1583,2005-07-20,8.067733764648438,8.154070854187013,8.029361724853517,8.144477844238281,5951978.0,-0.010588219195353576,1.5999999999999037,-3.9999999999992593,50.467288417156304,41.74051428147711,0.017410034575380706,0.13251301968669082,-0.10880956046711532,-0.6001055362026593,22.220021949529375,0.1247091293334961,-0.210288180628309,-0.09736931324005127,-0.5500383509110591,0.3552997244309566,-0.3237038320755552,0.12896520559545266,0.17804624557495075,15.999999999999378,-42.15320391288499,0.2263345188355041,7,0.028779268264770508,0.10072684288024902,-0.07194745540618896,-0.4316856861114493,0.47965145111083984,2,0.06064211776587913,1.5,8.154070854187013,1.0,8.12529182434082,-1.1818181818182216,8.163663864135742,0.06064211776587913
1584,2005-07-21,8.067733764648438,8.134884834289549,8.048547744750978,8.106105804443361,8326081.0,0.0,-1.2500000000000115,0.5000000000000231,56.84205404200567,43.48777095631482,0.054748833439070665,0.09428139535902602,-0.09404374951242556,-0.5899615559220708,18.650429403823164,0.08633708953857067,-0.1754304648067624,-0.07002918720245432,-0.4715683048419592,0.33150993043705057,-0.27079874602220677,0.13074037161729812,0.15557556076049828,15.999999999999378,-44.08851203006493,0.20076955881975223,7,0.07194757461547852,0.10072684288024902,-0.06954920291900546,-0.4316856861114493,0.4604654312133789,3,0.051129647247067034,1.5999999999999037,8.067733764648438,1.5,8.154070854187013,1.0,8.12529182434082,0.051129647247067034
1585,2005-07-22,8.067733764648438,8.086919784545897,8.029361724853517,8.048547744750978,5482332.0,0.0,1.0,-0.49999999999993056,56.84205404200567,45.23502763115252,0.06958589018721284,0.0627436838695612,-0.07649939919547233,-0.5806336300494532,14.813243533770407,0.05755805969237926,-0.14797084888766854,-0.047965216636658425,-0.410180878316206,0.31425044504289,-0.2290730474764331,0.13314261420311535,0.13400370333862277,21.0526315789466,-41.33465286756122,0.1811078308397741,7,0.07674407958984375,0.10072684288024902,-0.03597366809844971,-0.4316856861114493,0.4316864013671875,4,0.06777647065498815,-1.2500000000000115,8.067733764648438,1.5999999999999037,8.067733764648438,1.5,8.154070854187013,0.06777647065498815
1586,2005-07-25,8.048547744750978,8.077326774597168,8.019768714904785,8.058140754699707,4620647.0,-0.0023781176297028583,1.4,-0.4999999999999537,60.67415542078314,47.61359911924368,0.09416248739165312,0.06326266919707813,-0.039630245710798206,-0.5510643399874935,12.496654866641089,0.05755805969238281,-0.10459488360610436,-0.053241324424741165,-0.4024659145980909,0.29598326574860767,-0.22785361951141603,0.1213709706619337,0.1324807401110828,20.000000000001233,-45.82654036044757,0.17461229508667447,7,0.09593009948730291,0.11991286277770818,0.014389872550962579,-0.4077031612396258,0.5563955307006818,0,0.08581655294368806,1.0,8.067733764648438,-1.2500000000000115,8.067733764648438,1.5999999999999037,8.067733764648438,0.08581655294368806
1587,2005-07-26,8.086919784545897,8.12529182434082,8.029361724853517,8.029361724853517,5423078.0,0.00476757310906728,-2.3333333333334774,-6.000000000000741,57.31702955544675,49.514804623183856,0.06066628407745789,-0.001637047980837636,-0.061673519184713754,-0.5782650460193359,10.00509630577735,0.09593009948730291,-0.08065056684287697,0.0019185304641702317,-0.3129467277308251,0.31678378865916645,-0.15551409863332744,0.1593511595616679,0.07422807651616381,49.99999999999802,-14.282128496562514,0.15743262909749806,7,0.05755805969238459,0.08154082298278986,-0.0047962665557843565,-0.4460752010345441,0.5851755142211932,1,0.07236074176715146,1.4,8.048547744750978,1.0,8.067733764648438,-1.2500000000000115,8.067733764648438,0.07236074176715146
1588,2005-07-27,8.192442893981934,8.211628913879395,8.058140754699707,8.086919784545897,9504914.0,0.01304861582004202,1.1333333333333333,1.8333333333334774,70.73172505890547,52.66374143229036,-0.06021198749465029,-0.145602203762893,-0.15085128887652566,-0.6708175928699083,6.869371885548054,0.1534881591796875,-0.05694028475678792,0.12710735797882045,-0.09003578908721366,0.34425050504485544,0.018535784445802506,0.2356789315118375,-0.508430004119873,90.0,22.68096897740176,0.10857157353301743,7,-0.047965049743652344,-0.02398228645324707,-0.08154034614562988,-0.5468018054962158,0.6619186401367188,2,0.05152228668307468,-2.3333333333334774,8.086919784545897,1.4,8.048547744750978,1.0,8.067733764648438,0.05152228668307468
1589,2005-07-28,8.384304046630861,8.585757255554201,8.336338996887207,8.384304046630861,27778473.0,0.023419284715413324,-4.199999999999845,0.0,72.0930555154178,55.664448960256216,-0.25648729927029734,-0.32862386098974916,-0.32101730927489136,-0.8483076669608138,7.299503068267678,0.3933143615722674,-0.02464120627065647,0.30266034603119074,0.04296904497785903,0.5623516470845225,0.17281469550452577,0.4325059965578566,-0.6897388362884538,64.40683963456358,1.1712629313308582,0.12984565052666577,7,-0.08154106140136896,-0.21584343910217463,-0.2254364490509051,-0.7050874233245867,0.5947666168212873,3,0.019450769941238955,1.1333333333333333,8.192442893981934,-2.3333333333334774,8.086919784545897,1.4,8.048547744750978,0.019450769941238955
1590,2005-07-29,8.422676086425781,8.480234146118164,8.384304046630861,8.451455116271973,14453369.0,0.004576651750879623,1.222222222222181,-100.0,71.42860524263364,59.07667674162059,-0.28413443285777973,-0.34701060605377165,-0.33587324764132376,-0.8734713211820866,7.752879074578953,0.09593009948730291,-0.003179227968892917,0.3170498371124264,0.02471884643806277,0.60938082778679,0.17088434177524547,0.4632153324496082,-0.692463194274902,71.18648922797973,11.734336018111861,0.1461654953371818,7,-0.11991310119628906,-0.2542154788970947,-0.20625042915344238,-0.6954944133758554,0.5659875869750977,4,0.012528453944239848,-4.199999999999845,8.384304046630861,1.1333333333333333,8.192442893981934,-2.3333333333334774,8.086919784545897,0.012528453944239848
1591,2005-08-01,8.566571235656737,8.59535026550293,8.413083076477049,8.413083076477049,9987622.0,0.01708425537850866,-1.375000000000023,-5.333333333333333,75.25775731661818,63.517080512330296,-0.4010232244803742,-0.46567125216515315,-0.4559509069832437,-1.002421389958327,8.229761572688343,0.18226718902588068,0.017564989709150325,0.42976768016814937,0.08259463042034376,0.776940729915955,0.25618115529424657,0.6033542050420522,-0.8021365689697246,94.9152628049373,38.9153201018885,0.17358652487390291,8,-0.2590117454528791,-0.4172966480255109,-0.3309595584869367,-0.8202035427093488,0.5755815505981463,0,-0.007838733583584556,1.222222222222181,8.422676086425781,-4.199999999999845,8.384304046630861,1.1333333333333333,8.192442893981934,-0.007838733583584556
1592,2005-08-02,8.576164245605469,8.662502288818361,8.489827156066895,8.614536285400389,12329727.0,0.0011198190833694444,1.5714062544379963,-0.24999999999998843,70.73174280071626,65.76868655494806,-0.3849246863511766,-0.4420171235609871,-0.4426702146164292,-0.9964022921093107,8.913318802076825,0.17267513275146662,0.03932144088205902,0.40386648178100515,0.029090355243070576,0.7786426083189406,0.21647841851203786,0.5912545450499724,-0.7618746429895022,85.71417300096705,33.37342342291326,0.18738806326896768,8,-0.23502874374389648,-0.4029066562652588,-0.33815431594848633,-0.829796552658081,0.3933134078979492,1,0.003355699473798879,-1.375000000000023,8.566571235656737,1.222222222222181,8.422676086425781,-4.199999999999845,8.384304046630861,0.003355699473798879
1593,2005-08-03,8.758432388305664,8.758432388305664,8.547385215759277,8.59535026550293,19627071.0,0.021252874534625654,1.5882318542256322,-4.250024853365343,77.00004573010094,68.00846340918088,-0.5128449104504647,-0.5927205008005565,-0.5997843357649923,-1.1610740843691598,9.89628523303151,0.21104717254638672,0.0793158486436134,0.5468032121658322,0.10204701766763336,0.991559406664031,0.32442511491673187,0.7691813094149316,-0.8762857707935057,100.0,50.45946860462544,0.2223780972490996,8,-0.36933183670043945,-0.5372097492218018,-0.518024206161499,-1.0120646953582764,0.1534872055053711,2,-0.00985759616684967,1.5714062544379963,8.576164245605469,-1.375000000000023,8.566571235656737,1.222222222222181,8.422676086425781,-0.00985759616684967
1594,2005-08-04,8.700874328613281,8.768025398254395,8.68168830871582,8.739246368408201,9425261.0,-0.0065717307778998535,-1.25,-0.23529274169024197,78.57147204661467,70.42284318747076,-0.39787147559471947,-0.49479947129867163,-0.5203150497477083,-1.0850035188047293,10.72959862208295,0.08633708953857422,0.1275930019924072,0.4475154399871819,-0.01698333611426328,0.9120142160886271,0.21526605193645842,0.6797648280379054,-0.7310991340217718,82.50004349328083,32.77655903027666,0.2322493880507228,8,-0.3069772720336914,-0.4748551845550537,-0.40770411491394043,-0.9545066356658936,0.20145225524902344,3,0.017640434709029318,1.5882318542256322,8.758432388305664,1.5714062544379963,8.576164245605469,-1.375000000000023,8.566571235656737,0.017640434709029318
1595,2005-08-05,8.614536285400389,8.710467338562013,8.576164245605469,8.662502288818361,6180522.0,-0.009922915784332798,-1.1538449773645214,1.250024853365296,74.75725812678544,71.98763237702657,-0.25234990112700295,-0.3811605816741537,-0.4184931890529011,-0.9803139055966454,11.738708947158297,0.13430309295654475,0.15645939575798806,0.33143901824950994,-0.14606614430942777,0.8089441808084477,0.09268643697004109,0.5701915995289788,-0.548971066369333,56.75660426025808,5.843290828149456,0.23875258127946872,8,-0.21584272384643377,-0.35494160652160467,-0.4676599502563459,-0.8681685924530012,0.28779029846191584,4,0.04231619276705123,-1.25,8.700874328613281,1.5882318542256322,8.758432388305664,1.5714062544379963,8.576164245605469,0.04231619276705123
1596,2005-08-08,8.691281318664549,8.739246368408201,8.624129295349121,8.652908325195312,6468644.0,0.008908782866725584,-1.3999960235010713,-0.8000039764592642,75.92592251669755,74.05528715049888,-0.2551689977680702,-0.4316839878678689,-0.4785433780691246,-1.0452739308694063,13.192826101277246,0.1247100830078125,0.18361583378084312,0.3774863243103006,-0.12271970092326434,0.8776923495438647,0.12738331169351902,0.6275893369270822,-0.5414208781266918,72.41388767003008,19.635452259719514,0.25010301261678214,8,-0.2781982421874982,-0.4316866397857648,-0.5228207111358625,-0.9449136257171613,0.15348720550537287,0,0.03421616949594086,-1.1538449773645214,8.614536285400389,-1.25,8.700874328613281,1.5882318542256322,8.758432388305664,0.03421616949594086
1597,2005-08-09,8.739246368408201,8.748839378356934,8.652908325195312,8.700874328613281,5509122.0,0.0055187547134905035,2.3333664711535276,0.9999751472525288,83.6538130651729,75.49107470675081,-0.22447660667330993,-0.45221336194149053,-0.5076749791819868,-1.0807490684354963,14.7891983154239,0.0959310531616211,0.2159442942353209,0.39331469535827424,-0.13015969278242068,0.91678908349897,0.13157750128792678,0.6550518894286217,-0.5152061329443605,86.95657811702995,28.306232761992398,0.2617371940703478,8,-0.18706417083740057,-0.47965168952941717,-0.5707857608795148,-0.9928786754608137,0.1438941955566424,1,0.0461031078495695,-1.3999960235010713,8.691281318664549,-1.1538449773645214,8.614536285400389,-1.25,8.700874328613281,0.0461031078495695
1598,2005-08-10,8.815990447998047,8.815990447998047,8.710467338562013,8.777618408203125,7247374.0,0.008781544352299164,4.499999999999908,1.0000000000000462,84.82139370075944,76.90533450512211,-0.2273802038892505,-0.5105573604234728,-0.568635184832802,-1.1455023838294185,15.902879542105689,0.10552310943603338,0.2526987908897471,0.4417593002319329,-0.11969673170422368,1.0032153321680886,0.1610312842638546,0.7224873162000112,-0.52667199299934,100.0,34.469422352906236,0.28072801596807784,8,-0.21584320068359375,-0.5324132442474365,-0.6475298404693604,-1.0696227550506592,0.14389419555664062,2,0.017410092083326223,2.3333664711535276,8.739246368408201,-1.3999960235010713,8.691281318664549,-1.1538449773645214,8.614536285400389,0.017410092083326223
1599,2005-08-11,8.710467338562013,8.768025398254395,8.662502288818361,8.768025398254395,7695735.0,-0.011969512677953986,2.666666666666605,-1.4999999999999538,77.23576512958878,77.55057449256157,-0.07903689080997722,-0.3879008406067985,-0.4491567360138493,-1.0274081782087805,16.938827955234935,0.15348815917968572,0.29326547185276475,0.31273322105407964,-0.2642743943961001,0.8897408365042585,0.024229413328990645,0.6012370287791686,-0.34741480454339957,56.00017496699561,-14.530461712548764,0.2885038077250896,8,-0.09593057632446467,-0.42689013481140314,-0.542006731033327,-0.9640996456146258,0.21104526519775213,3,0.023127605835472798,4.499999999999908,8.815990447998047,2.3333664711535276,8.739246368408201,-1.3999960235010713,8.691281318664549,0.023127605835472798
1600,2005-08-12,8.643315315246582,8.748839378356934,8.624129295349121,8.739246368408201,7266633.0,-0.007709347926504906,1.1666652859355973,1.6666832355767844,74.2186947839978,77.43512310004819,0.025372348152696844,-0.29826423311762795,-0.36575859780145237,-0.9479479201970316,17.978216335969417,0.1247100830078125,0.31563986139437006,0.22159862518310547,-0.3543166572942287,0.7975139076604396,-0.06635901605556072,0.5095562664217717,-0.21685147327084664,9.999950293516784,-64.15797379728367,0.2879576412386669,8,0.009593486785888672,-0.27340054512023926,-0.484447717666626,-0.8969476222991943,0.2781972885131836,4,0.029966657372644256,2.666666666666605,8.710467338562013,4.499999999999908,8.815990447998047,2.3333664711535276,8.739246368408201,0.029966657372644256
1601,2005-08-15,8.700874328613281,8.729653358459473,8.643315315246582,8.652908325195312,4381975.0,0.006659367530554627,-1.5714204561592866,-0.5000049706236237,74.61534814434152,77.86663480489544,-0.012440575543601895,-0.3272704149479768,-0.40699550264924866,-0.9927390403830572,19.30365259039669,0.08633804321289062,0.32562834804474505,0.250378513336182,-0.32067203931360844,0.8214290659859724,-0.03514676298871322,0.5359037896610772,-0.2198767617944224,40.000298238899305,-35.67619192561938,0.2855252763248953,8,-0.01918649673461914,-0.28779125213623047,-0.5420067310333252,-0.8873555660247803,0.23023128509521484,0,0.023153104807701608,1.1666652859355973,8.643315315246582,2.666666666666605,8.710467338562013,4.499999999999908,8.815990447998047,0.023153104807701608
1602,2005-08-16,8.662502288818361,8.806397438049316,8.662502288818361,8.700874328613281,10845404.0,-0.004410136078937699,-6.500000000000602,-0.7999840941625206,69.91868341654123,77.07981677005549,0.044104517545823896,-0.26230338416077537,-0.35612180327252574,-0.9404672326412378,20.823523220809758,0.14389514923095525,0.33513225142774417,0.18658490180969345,-0.3740768962501946,0.7472466998695824,-0.09374599722025145,0.46691580083963835,-0.1346057186344165,20.00039765186666,-51.63918763099498,0.28033089902994435,8,0.03357505798339666,-0.24462270736694514,-0.5036346912384051,-0.8489835262298602,0.20145225524902166,1,0.02104082969038079,-1.5714204561592866,8.700874328613281,1.1666652859355973,8.643315315246582,2.666666666666605,8.710467338562013,0.02104082969038079
1603,2005-08-17,8.556978225708008,8.691281318664549,8.518606185913086,8.662502288818361,12611139.0,-0.012181706808500947,1.1176463708451507,2.750024853365319,57.89469553478921,74.78239715763043,0.1319199207610513,-0.12463725815965532,-0.24710527916269953,-0.8210563866239386,22.44040272939625,0.17267513275146307,0.32464060122424243,0.056598615646361594,-0.4707805706066903,0.5839778018994135,-0.20709097748016525,0.32028820877288844,0.25901222229003906,13.33328914971949,-56.77482355123105,0.263689593126526,8,0.1103200912475586,-0.1390986442565918,-0.5276165008544922,-0.661919116973877,0.2494192123413086,2,0.03811653245498925,-6.500000000000602,8.662502288818361,-1.5714204561592866,8.700874328613281,1.1666652859355973,8.643315315246582,0.03811653245498925
1604,2005-08-18,8.480234146118164,8.60494327545166,8.451455116271973,8.576164245605469,9787208.0,-0.00896859587176213,1.0,0.9090826931766679,52.54236002992498,72.31407514686815,0.19453191807000536,-0.016237680382488406,-0.16397736938465357,-0.7302712715661688,23.97623078286111,0.1534881591796875,0.32057432588803536,-0.04077048301696706,-0.5276136789705586,0.4460727129366244,-0.2841920809937619,0.2026511149598278,0.32980861663818395,8.108086322894053,-59.308096712663044,0.24342159797679566,8,0.1534886360168457,-0.06235456466674805,-0.390916109085083,-0.5707850456237793,0.3645343780517578,3,0.05656099692201111,1.1176463708451507,8.556978225708008,-6.500000000000602,8.662502288818361,-1.5714204561592866,8.700874328613281,0.05656099692201111
1605,2005-08-19,8.614536285400389,8.652908325195312,8.489827156066895,8.489827156066895,9380454.0,0.015837079138163013,-1.6153846153846154,-1.2999999999999814,52.136741243375646,69.67083278316572,0.06730792630144755,-0.11328238600781582,-0.2914404899282914,-0.8499152136601822,25.56470523911507,0.17267417907714844,0.2933810867286102,0.066191530227659,-0.37250785303732137,0.5048909134926394,-0.15315816140483207,0.2855412218601501,0.181162971496585,45.94582249639913,-17.248684569483324,0.21934969163249035,8,0.019186496734620917,-0.19665670394897283,-0.5252182483673078,-0.7050871849060041,0.28779029846191584,4,0.03563468864593777,1.0,8.480234146118164,1.1176463708451507,8.556978225708008,-6.500000000000602,8.662502288818361,0.03563468864593777
1606,2005-08-22,8.739246368408201,8.806397438049316,8.720060348510742,8.720060348510742,13182028.0,0.014476702967653354,-8.0,0.15384615384614178,56.58915027380931,66.66364802856977,-0.05574497987858962,-0.19351555513312313,-0.4135973523891643,-0.9583272384352881,27.436894970471865,0.19186115264892756,0.2709594735416303,0.15636668205261017,-0.22115002431577402,0.5338833884209944,-0.032391671131581035,0.3451250352368014,-0.2877912521362287,81.08113191324671,19.878660951243248,0.1887583531841919,8,-0.10552358627319158,-0.32136678695678533,-0.6499283313751203,-0.7914252281188947,0.12470817565918146,0,0.02085605871124585,-1.6153846153846154,8.614536285400389,1.0,8.480234146118164,1.1176463708451507,8.556978225708008,0.02085605871124585
1607,2005-08-23,8.67209529876709,8.768025398254395,8.624129295349121,8.768025398254395,8971537.0,-0.007683851308261325,2.0000198826921167,-5.000000000000463,46.15386576192382,62.36725603536582,0.000982288050646929,-0.08461505399504787,-0.34307442813141265,-0.8772475671084905,29.31511623827317,0.14389610290527344,0.2557991840191711,0.059956836700440164,-0.23804573630576087,0.3579594097066412,-0.08904444980266035,0.20895812320354068,-0.2135413360595706,62.162263826494424,5.62504231754734,0.1490012865031004,8,-0.04316902160644531,-0.25421571731567383,-0.5827772617340088,-0.719477653503418,0.2686033248901367,1,0.029867097398967646,-8.0,8.739246368408201,-1.6153846153846154,8.614536285400389,1.0,8.480234146118164,0.029867097398967646
1608,2005-08-24,8.614536285400389,8.710467338562013,8.528199195861816,8.691281318664549,8927612.0,-0.006637267163667415,2.166657001549016,0.8000099413460583,46.15382654578508,58.91370730383207,0.03012814929184593,0.0065218857784064,-0.2818151044809394,-0.8076381521775753,30.51945750310012,0.1822681427001971,0.22980485853030963,-0.018706846237185104,-0.24197422068684382,0.2045605282124736,-0.13034053346201446,0.09292684098764425,-0.14902545318603444,45.94582249639913,-7.005420581429263,0.11163368722482953,8,0.014389991760255683,-0.19665670394897283,-0.5252182483673078,-0.661918640136717,0.3357553482055682,2,0.028953184524824538,2.0000198826921167,8.67209529876709,-8.0,8.739246368408201,-1.6153846153846154,8.614536285400389,0.028953184524824538
1609,2005-08-25,8.547385215759277,8.60494327545166,8.518606185913086,8.556978225708008,7017599.0,-0.0077950881412987005,-1.5714285714285714,0.12499844668398097,46.95653752492896,55.88457871949109,0.080140930661031,0.09119251115706462,-0.21414180305267472,-0.7293175151757803,29.95975030013736,0.09593009948730291,0.18843937763318053,-0.09401197433471609,-0.28913712318111884,0.10111317451168667,-0.19157454875791835,0.0035506000884861777,-0.07505665142822338,18.181763408726667,-32.87171991168965,0.0975625744232017,8,0.08154106140136719,-0.12950563430786133,-0.4148983955383301,-0.5947675704956055,0.5276165008544922,3,0.03030309454316904,2.166657001549016,8.614536285400389,2.0000198826921167,8.67209529876709,-8.0,8.739246368408201,0.03030309454316904
1610,2005-08-26,8.528199195861816,8.652908325195312,8.499420166015625,8.576164245605469,8001817.0,-0.002244665405051194,-1.9090909090909092,5.0,42.20182482151268,52.28307612806566,0.09083250170266588,0.12510352135134006,-0.19433646860954923,-0.6997259631161912,29.460763878153152,0.1534881591796875,0.1330663339215814,-0.11847414970397985,-0.2933538202209931,0.056405520813033405,-0.20591398496248736,-0.031034314445472333,-0.0491892540563974,9.3749708750532,-37.36648325937899,0.08743983525850692,8,0.10072708129882812,-0.11031961441040039,-0.37412822246551514,-0.5707850456237793,0.6619186401367205,4,0.0371203018407118,-1.5714285714285714,8.547385215759277,2.166657001549016,8.614536285400389,2.0000198826921167,8.67209529876709,0.0371203018407118
1611,2005-08-29,8.499420166015625,8.528199195861816,8.40349006652832,8.451455116271973,5226433.0,-0.003374572894610184,1.3636363636363635,-1.0,38.317764824150544,48.77186295113335,0.09837529599626116,0.15662401172633267,-0.16433199404108478,-0.6606031107447983,28.28101805651273,0.1247091293334961,0.08826005362261213,-0.14389562606811523,-0.3276061870794482,0.03981493494321775,-0.23575090657378261,-0.052040345562447854,0.3069772720336914,26.31572062797749,-14.70516116039638,0.09185528050566671,8,0.10552358627319336,-0.08154058456420898,-0.3429509401321411,-0.4748549461364746,0.7770347595214844,0,0.047403988740040814,-1.9090909090909092,8.528199195861816,-1.5714285714285714,8.547385215759277,2.166657001549016,8.614536285400389,0.047403988740040814
1612,2005-08-30,8.60494327545166,8.67209529876709,8.528199195861816,8.556978225708008,10675464.0,0.01241533038429643,-1.7272908024473785,1.0,39.999999999999964,46.78356344726788,-0.018071614686727244,0.05625154872667437,-0.2692337571751864,-0.7536852162439436,27.067902792648884,0.17267513275146484,0.051809608146282216,-0.03981146812438929,-0.2217496686148035,0.1421267323660249,-0.1307805683695964,0.05115763212081781,0.19339601516723626,65.62479612537203,30.73982982965829,0.09096910024520748,8,4.76837158203125e-07,-0.1822671890258789,-0.44847404956817627,-0.5659885406494141,0.5372095108032227,1,0.030100287744445176,1.3636363636363635,8.499420166015625,-1.9090909090909092,8.528199195861816,-1.5714285714285714,8.547385215759277,0.030100287744445176
1613,2005-08-31,8.67209529876709,8.710467338562013,8.624129295349121,8.624129295349121,10194680.0,0.007803889132773412,-2.5999681883251893,1.0000198826921165,48.1132181644251,46.29143657332345,-0.07507161391378148,-0.018656820317509926,-0.3374453805786377,-0.8101770416019143,25.535837136253797,0.10552406311035334,0.00953446894324017,0.03165740966796804,-0.14287013976910146,0.20618495910503754,-0.05560636505056671,0.11892118438650279,0.11834700736999437,87.5000388332619,53.002196612090074,0.08726377471853461,8,-0.06715154647827148,-0.2350296974182129,-0.515626072883606,-0.6331405639648438,0.5180225372314471,2,0.03097329026450213,-1.7272908024473785,8.60494327545166,1.3636363636363635,8.499420166015625,-1.9090909090909092,8.528199195861816,0.03097329026450213
1614,2005-09-01,8.854361534118652,8.892733573913574,8.729653358459473,8.729653358459473,21517995.0,0.021017554474692446,-1.6153893213832342,2.5999284237315097,59.322002483643196,47.08979893335318,-0.2220363600071451,-0.19903945214376506,-0.5226954761692095,-0.9792364281451054,24.173554434620286,0.22063827514648438,-0.018139474315379545,0.2062492847442634,0.008569475723390951,0.40392909376513586,0.10740938023382718,0.30508918925469963,-0.45087146759033203,92.15686274509804,52.30637629053125,0.09883990451043596,9,-0.20624971389770508,-0.23982524871826172,-0.6978923082351685,-0.8154067993164062,0.20145416259765447,3,0.010834219849466864,-2.5999681883251893,8.67209529876709,-1.7272908024473785,8.60494327545166,1.3636363636363635,8.499420166015625,0.010834219849466864
1615,2005-09-02,8.979070663452148,9.036629676818848,8.815990447998047,8.844768524169922,21682485.0,0.01408448580430699,-1.3000228653232462,1.0769313124206599,61.599932558069284,47.64655252049318,-0.32363170764803684,-0.31098254817303506,-0.6455990098212894,-1.0875818573812372,23.747500695938893,0.22063922882080078,-0.01630534300616482,0.3127316951751702,0.06676247647537359,0.5587009138749668,0.189747085825271,0.4357163045250694,-0.5657957267761233,90.90895397615587,48.96746226682964,0.1229846093498985,9,-0.25901079177856445,-0.2686038017272949,-0.7434588670730591,-0.9401159286499023,0.11511707305908203,4,0.010683851008333578,-1.6153893213832342,8.854361534118652,-2.5999681883251893,8.67209529876709,-1.7272908024473785,8.60494327545166,0.010683851008333578
1616,2005-09-05,8.988663673400879,9.0270357131958,8.911919593811035,8.988663673400879,8479752.0,0.0010683744797528316,2.0,0.0,63.93435142246456,49.62216203833104,-0.32868941406133523,-0.3132126736129859,-0.6473618097445595,-1.0769130892078316,23.187957277238095,0.11511611938476562,0.0006208466908805832,0.30745558738708567,0.022304344028718504,0.5926068307454528,0.1648799657079021,0.45003120906626926,-0.5504545471191413,90.56586785912576,43.9550014381375,0.1425756216791838,9,-0.2686038017272949,-0.2686038017272949,-0.7530518770217896,-0.9497089385986328,0.12471008300781428,0,0.022412025849159134,-1.3000228653232462,8.979070663452148,-1.6153893213832342,8.854361534118652,-2.5999681883251893,8.67209529876709,0.022412025849159134
1617,2005-09-06,9.142152786254883,9.151745796203613,9.00784969329834,9.103780746459961,21708521.0,0.017075854479704944,4.0000331378201945,100.0,74.01573077332539,52.717929174724404,-0.4564940550545007,-0.45847566842082976,-0.7941683006814468,-1.2105739208284234,22.713986807324527,0.16308212280273438,0.014139047211477518,0.44079937934875524,0.08919755747848512,0.7924012012190254,0.2649984684136193,0.6166002902838912,-0.6800068379516606,98.18182146820763,45.40510791821636,0.17580091093513509,9,-0.364534854888916,-0.364534854888916,-0.9137357473373413,-1.1031980514526367,-0.086337089538576,1,0.014690428219942708,2.0,8.988663673400879,-1.3000228653232462,8.979070663452148,-1.6153893213832342,8.854361534118652,0.014690428219942708
1618,2005-09-07,8.969477653503418,9.161338806152344,8.950291633605957,9.161338806152344,19207537.0,-0.01888779774180538,1.1999990058703356,-5.0000248533651455,68.61308466011222,55.12421218974477,-0.2549906740185861,-0.28850381663133007,-0.6219366628174523,-1.0170352351045615,21.806217757646955,0.21104717254638672,0.008138544814054072,0.2604498863220215,-0.107984722526421,0.628884495170464,0.07623258189780024,0.4446671907462427,-0.46595571432617255,55.55533463675426,-2.7530345371389657,0.18421730442422113,9,-0.18706321716308594,-0.18706321716308594,-0.7122811079025269,-0.9209294319152832,0.0,2,0.01925141456637891,4.0000331378201945,9.142152786254883,2.0,8.988663673400879,-1.3000228653232462,8.979070663452148,0.01925141456637891
1619,2005-09-08,8.911919593811035,8.979070663452148,8.863954544067383,8.969477653503418,11744727.0,-0.006417102747326764,2.0,0.2999985088055035,62.0154668372361,57.32572796926959,-0.15677172261073125,-0.22670280053114844,-0.5484908124737125,-0.9381238167723209,21.0356748302196,0.11511611938476562,0.02192506044013598,0.19281921386718714,-0.18663140288433944,0.5722698306187137,0.003093905491423854,0.38254452224295044,-0.3557723052757815,27.77750162927616,-30.768849813325033,0.1897253083757634,9,-0.12950515747070312,-0.12950515747070312,-0.6067579984664917,-0.815406322479248,0.038372039794921875,3,0.031216421923364157,1.1999990058703356,8.969477653503418,4.0000331378201945,9.142152786254883,2.0,8.988663673400879,0.031216421923364157
1620,2005-09-09,8.902326583862305,9.01744270324707,8.883140563964844,8.940698623657227,9626162.0,-0.0010764246521470788,-2.5,0.6666666666666666,57.26489626189357,59.43096479568549,-0.09893142425677048,-0.20734086183292,-0.5190828226596604,-0.9090076891556382,20.58950939095021,0.13430213928222656,0.0414418452476113,0.1702756404876702,-0.21590465120466185,0.5564559321800022,-0.022814505358496717,0.3633657863338371,-0.29776397391768405,12.903184427412373,-41.02494783279556,0.1930901458461663,9,-0.05755758285522461,-0.11991214752197266,-0.592368483543396,-0.7434582710266113,0.019186019897460938,4,0.017241460578658163,2.0,8.911919593811035,1.1999990058703356,8.969477653503418,4.0000331378201945,9.142152786254883,0.017241460578658163
1621,2005-09-12,8.902326583862305,8.99825668334961,8.883140563964844,8.911919593811035,12222803.0,0.0,-3.8,0.25,60.909016143798475,61.7541888116631,-0.039972344552230865,-0.20182226756234023,-0.4988593008341127,-0.8900522340239121,20.119232616941183,0.11511611938476562,0.06722792516525722,0.16020302772522044,-0.23299839271265732,0.5534044481630982,-0.03639768249371933,0.3568037379441602,-0.25322187822106557,12.903184427412373,-38.3317131534147,0.1966007102189391,9,-0.009592533111572266,-0.11991214752197266,-0.5731824636459351,-0.7194759845733643,0.028779029846191406,0,0.021551798941719547,-2.5,8.902326583862305,2.0,8.911919593811035,1.1999990058703356,8.969477653503418,0.021551798941719547
1622,2005-09-13,8.844768524169922,8.940698623657227,8.806397438049316,8.921512603759766,11869717.0,-0.006465507544591853,1.3333167644232362,8.0,60.909071190754304,63.17595025903301,0.06166749614497746,-0.13692959962671836,-0.4188554834610638,-0.8130682849184794,19.07962527517707,0.13430118560791016,0.10211951473527137,0.0935316562652595,-0.3003479246217733,0.4874112371522923,-0.103408134178256,0.290471446708775,-0.15468509048779389,10.81054212578221,-39.3958624173804,0.1969397904435162,9,0.10072755813598633,-0.062354087829589844,-0.5084296464920044,-0.6187493801116943,-0.21104621887206854,1,0.030368825538481747,-3.8,8.902326583862305,-2.5,8.902326583862305,2.0,8.911919593811035,0.030368825538481747
1623,2005-09-14,8.883140563964844,8.902326583862305,8.815990447998047,8.854361534118652,7270079.0,0.004338388244990554,1.5714001675826907,-0.375,66.35510979592405,63.95740662706421,0.06300625885326205,-0.1576988024818391,-0.437274972641168,-0.8288369816107206,19.13759785465128,0.08633613586425781,0.14870810275527546,0.11559557914733887,-0.2713665192442374,0.5025576775389151,-0.07788547004845014,0.3090766283431279,-0.15535670048509864,36.363348802740205,-17.154776540510554,0.1934810491957884,9,0.10072755813598633,-0.10072612762451172,-0.47725212574005127,-0.6571214199066162,-0.23023223876953125,2,0.019438523066035218,1.3333167644232362,8.844768524169922,-3.8,8.902326583862305,-2.5,8.902326583862305,0.019438523066035218
1624,2005-09-15,8.959884643554688,8.99825668334961,8.863954544067383,8.902326583862305,10606447.0,0.008639295870332298,1.0,2.0,69.91146938994554,64.8809107194949,0.003134377984803649,-0.20729429708486435,-0.4893614739146308,-0.883221019514755,19.83693071288156,0.13430213928222656,0.1915594196469641,0.16835713386535645,-0.20275987360621173,0.5394741413369246,-0.01720136987042764,0.35391563760114053,-0.19741638466113365,72.72714948688866,13.062368531431268,0.18555850373578378,9,0.023983478546142578,-0.17747020721435547,-0.5180224180221558,-0.7098829746246338,-0.393313407897951,3,0.0010706622161291701,1.5714001675826907,8.883140563964844,1.3333167644232362,8.844768524169922,-3.8,8.902326583862305,0.0010706622161291701
1625,2005-09-16,8.921512603759766,8.99825668334961,8.921512603759766,8.979070663452148,10681519.0,-0.0042826488645169025,-1.6666666666666667,-1.0,69.29821195610467,65.4768952232327,0.03630058355079768,-0.15256739739880487,-0.4312175109458778,-0.824016788565773,20.31783042058901,0.07674407958984375,0.22117333760790459,0.11463627815246547,-0.2510111551600396,0.4802837114649705,-0.06818743850378617,0.2974599948087171,-0.12713470108550773,59.99980117209053,-3.7229919004491165,0.1828237166562522,9,0.06235551834106445,-0.1390981674194336,-0.47245562076568604,-0.6715109348297119,-0.22063827514648438,4,0.003225801624050062,1.0,8.959884643554688,1.5714001675826907,8.883140563964844,1.3333167644232362,8.844768524169922,0.003225801624050062
1626,2005-09-19,8.921512603759766,8.99825668334961,8.873547554016113,8.921512603759766,5044281.0,0.0,-1.6,-0.0,66.01938655256984,64.58841253203764,0.02880235956572008,-0.1456815038351813,-0.412893485734509,-0.8057302344179291,19.949953298240924,0.1247091293334961,0.2235202511728005,0.10552296638488734,-0.26210737776060533,0.47315331053038,-0.078292205687859,0.2893381384576337,-0.09777782880726171,59.99980117209053,-3.338546900218006,0.1838151720727462,9,0.06235551834106445,-0.1390981674194336,-0.4101008176803589,-0.6715109348297119,-0.24941730499267578,0,0.0,-1.6666666666666667,8.921512603759766,1.0,8.959884643554688,1.5714001675826907,8.883140563964844,0.0
1627,2005-09-20,8.931105613708496,8.969477653503418,8.883140563964844,8.940698623657227,8026950.0,0.0010752672080167613,1.5714285714285714,-100.0,63.917460265402916,64.06667648818105,-0.015506661821426349,-0.14216400900945203,-0.4042917145487195,-0.796335739574884,20.243445537537436,0.08633708953857422,0.21261485448654938,0.10216546058654785,-0.26235704535645255,0.46668796652954825,-0.08009579238495235,0.28442671355804805,-0.08036251626000457,63.157701967350356,2.756855339069837,0.18226125297150064,9,-0.019185543060302734,-0.14869117736816406,-0.38372015953063965,-0.6811039447784424,-0.19185924530029475,1,0.0,-1.6,8.921512603759766,-1.6666666666666667,8.921512603759766,1.0,8.959884643554688,0.0
1628,2005-09-21,8.863954544067383,8.911919593811035,8.854361534118652,8.892733573913574,8198753.0,-0.0075187857523532076,-1.4,3.0,50.58823391815602,62.7969839416166,0.039226955911489725,-0.05836128360386539,-0.32429916726233543,-0.7107012264703432,21.09744349567732,0.07674407958984375,0.19549072649984822,0.02254347801208567,-0.32788802683558416,0.3729749828597555,-0.15267227441174924,0.19775923043592059,0.29738426208496094,6.666666666666667,-47.66348887205623,0.17521575242383536,9,0.04796552658081055,-0.08154010772705078,-0.3069760799407959,-0.6139528751373291,-0.2973833084106463,2,-0.025973986850330033,1.5714285714285714,8.931105613708496,-1.6,8.921512603759766,-1.6666666666666667,8.921512603759766,-0.025973986850330033
1629,2005-09-22,8.806397438049316,8.902326583862305,8.796804428100586,8.825583457946777,8834064.0,-0.0064933891224193685,-4.499950293269709,0.6666666666666666,38.46161689414902,60.70773067853387,0.08967154721043258,0.02065425443885971,-0.25399538005087763,-0.6348077211838294,21.898007331810483,0.10552215576171875,0.1470081299121837,-0.047964239120483754,-0.37069307266038365,0.27476459441941614,-0.2093286558904328,0.1134001776494653,0.34880182266235416,4.761927304746305,-43.084779301341484,0.16136441676994953,9,0.09113311767578125,-0.023983001708984375,-0.2638084888458252,-0.5563957691192627,0.31656932830810547,3,-0.017429273881148233,-1.4,8.863954544067383,1.5714285714285714,8.931105613708496,-1.6,8.921512603759766,-0.017429273881148233
1630,2005-09-23,8.844768524169922,8.892733573913574,8.806397438049316,8.844768524169922,5185275.0,0.004357183103594453,-1.2500310674785635,-0.0,40.74074074074074,58.46681118930523,0.047245613709918644,0.0076057206888968665,-0.27643703106883244,-0.6555053384109915,22.4811946791056,0.08633613586425781,0.11552822026452425,-0.025421619415283203,-0.30953808270411187,0.25869484387354547,-0.16747985105969754,0.11663661222913113,0.29609494323730523,23.80916312405912,-17.864111480189656,0.1420582316444143,9,0.05276203155517578,-0.062354087829589844,-0.318967342376709,-0.5947668552398682,0.6139545440673828,4,-0.031453314776182184,-4.499950293269709,8.806397438049316,-1.4,8.863954544067383,1.5714285714285714,8.931105613708496,-0.031453314776182184
1631,2005-09-26,8.902326583862305,8.969477653503418,8.873547554016113,8.911919593811035,8962711.0,0.006507582367485831,-1.8571428571428572,-100.0,32.39427153634618,55.29850011659322,-0.011524355030772426,-0.0192045629669515,-0.31583136074046436,-0.6956416724366434,23.884741766683987,0.1247091293334961,0.10032839294994211,0.01199111938476527,-0.212262486033854,0.23624472480338454,-0.10013568332454525,0.1241179220940758,0.22477452197265713,61.11089632775695,25.48735026798979,0.11212680270930984,9,-0.004796028137207031,-0.11991214752197266,-0.3765254020690918,-0.652324914932251,0.5659894943237322,0,-0.022629169279658412,-1.2500310674785635,8.844768524169922,-4.499950293269709,8.806397438049316,-1.4,8.863954544067383,-0.022629169279658412
1632,2005-09-27,8.863954544067383,8.911919593811035,8.815990447998047,8.902326583862305,8850645.0,-0.004310338363061272,2.333300195513139,4.0,40.350843534875935,52.40913719869898,0.03336400960657748,0.041705122704522424,-0.26029475670774715,-0.6391283046318428,24.43173896668308,0.09592914581298828,0.09265344342942328,-0.03933148384094309,-0.21983888994159528,0.1411759222597091,-0.1295851868912692,0.050922219209383,0.2499346946582044,38.88855137218948,5.547218808367603,0.09025370305032594,9,0.033576011657714844,-0.08154010772705078,-0.3381533622741699,-0.6139528751373291,0.556396484375,1,-0.021644881451778675,-1.8571428571428572,8.902326583862305,-1.2500310674785635,8.844768524169922,-4.499950293269709,8.806397438049316,-0.021644881451778675
1633,2005-09-28,8.940698623657227,8.99825668334961,8.883140563964844,8.883140563964844,10058102.0,0.008657995616776715,-3.0,-1.5,52.54238144904875,50.47923853859934,-0.038394425616443684,-0.014634409819329619,-0.31584527473793145,-0.6975601378375398,24.9998335472645,0.13430213928222656,0.08226225932176945,0.023982429504394887,-0.12046719685961271,0.16843205586840249,-0.04824238367760891,0.09620724268639869,0.1605072226433606,71.42843617152216,35.839050174120224,0.07222481318200355,9,-0.043168067932128906,-0.15828418731689453,-0.4172956943511963,-0.6906969547271729,0.700291633605957,2,-0.022532048526496484,2.333300195513139,8.863954544067383,-1.8571428571428572,8.902326583862305,-1.2500310674785635,8.844768524169922,-0.022532048526496484
1634,2005-09-29,8.950291633605957,9.09418773651123,8.950291633605957,9.01744270324707,16622154.0,0.001072959771101889,-3.2857426895601662,-1.1666666666666667,54.237302415081245,48.805804145152294,-0.05530747926963997,-0.017573065706965707,-0.30369628618488065,-0.6918158575501216,24.96618545457576,0.1534891128540039,0.07635047571606002,0.02877893447876012,-0.11330415940901872,0.17086202836653896,-0.04226261246513019,0.09982048142265043,-0.1534872055053711,49.99966862179806,11.06389914978157,0.07104154694388948,9,-0.004795551300048828,-0.167877197265625,-0.42688870429992676,-0.7002899646759033,0.8825597763061523,3,-0.042872390493785995,-3.0,8.940698623657227,2.333300195513139,8.863954544067383,-1.8571428571428572,8.902326583862305,-0.042872390493785995
1635,2005-09-30,9.07500171661377,9.07500171661377,8.988663673400879,9.036629676818848,9282657.0,0.013933633462797967,3.5000497067302914,-0.5714285714285714,62.50008629652591,48.41477078336963,-0.17428321203015074,-0.14200859377180208,-0.40476695572048627,-0.7990823607134434,24.38585339031548,0.1247100830078125,0.06419846376181049,0.14869246482849086,-0.007362145946851584,0.3047470756038333,0.07066515944081964,0.22671977021616208,-0.27224962234497063,93.10344827586206,48.773149179860454,0.07802730538767125,9,-0.12950563430786133,-0.2925872802734375,-0.5515987873077393,-0.8250000476837158,0.8537788391113281,4,0.0052854039306506895,-3.2857426895601662,8.950291633605957,-3.0,8.940698623657227,2.333300195513139,8.863954544067383,0.0052854039306506895
1636,2005-10-03,9.190117835998537,9.228489875793457,9.055815696716307,9.103780746459961,16092157.0,0.012684969433561788,1.1176470588235512,2.250000000000046,73.07701621588558,49.432499222312146,-0.2763521652275607,-0.2542963417340456,-0.49380009137609626,-0.8959084149675345,24.034764188151573,0.1726741790771502,0.04290902860341639,0.25373587608337544,0.05941944745628547,0.4480523047104654,0.15657766176983046,0.35089409039692043,-0.38153702888488894,90.69767441860508,40.38711406446038,0.09715821431354493,10,-0.17747068405151545,-0.37412786483764826,-0.6667149066925067,-0.9401161670684832,0.6906986236572248,0,0.02922761568808352,3.5000497067302914,9.07500171661377,-3.2857426895601662,8.950291633605957,-3.0,8.940698623657227,0.02922761568808352
1637,2005-10-04,9.27645492553711,9.324419975280762,9.199710845947266,9.228489875793457,8672032.0,0.009394557401688708,-1.3636363636363635,0.5555555555555441,74.6988846515015,52.11146041490609,-0.3448102123948864,-0.34789259766468206,-0.5537502128314848,-0.964339935401318,23.364535783234373,0.1343021392822248,0.027017475472284502,0.3333578586578376,0.10313563680895754,0.5635800805067177,0.21824674773339758,0.44846896958227767,-0.45107775567626973,89.13045827345127,35.52493797701164,0.1151111109244401,10,-0.21584272384643555,-0.3501453399658203,-0.7650432586669922,-1.0264532566070557,0.556396484375,1,0.020682594179459057,1.1176470588235512,9.190117835998537,3.5000497067302914,9.07500171661377,-3.2857426895601662,8.950291633605957,0.020682594179459057
1638,2005-10-05,9.142152786254883,9.238082885742188,9.142152786254883,9.238082885742188,7268793.0,-0.014477743961489709,1.0,-2.0,60.674225076794194,54.57952799075556,-0.18650907475221068,-0.21079853191567643,-0.39747951161394646,-0.8134972639973999,22.896021576983504,0.13430213928222656,0.014582217461679647,0.19042196273803746,-0.05632410246767172,0.43716802794374665,0.06704893013518287,0.31379499534089206,-0.28683304806884813,51.28217546685971,0.09147126374253389,0.12337303260285501,10,-0.07674407958984375,-0.1678781509399414,-0.628342866897583,-0.8921511173248291,1.026453971862793,2,0.030430277057474697,-1.3636363636363635,9.27645492553711,1.1176470588235512,9.190117835998537,3.5000497067302914,9.07500171661377,0.030430277057474697
1639,2005-10-06,9.190117835998537,9.199710845947266,9.046222686767578,9.09418773651123,17009383.0,0.005246581507122539,1.6666666666666667,-1.0000000000000184,65.55562796790937,57.336737682663184,-0.19480510662925354,-0.2496528695830147,-0.42865090189740407,-0.8430963796834234,22.723493741739308,0.1534881591796875,0.006390612540918994,0.22447710037231694,-0.043289852075558244,0.4922440528201921,0.09059362414837935,0.35836057659625453,-0.30665208358681895,60.000113615061345,9.51376308475232,0.1338834762239376,10,-0.11991262435913264,-0.16308116912841975,-0.6691131591796893,-0.9401161670684832,1.1223840713500959,3,0.049060570202760445,1.0,9.142152786254883,-1.3636363636363635,9.27645492553711,1.1176470588235512,9.190117835998537,0.049060570202760445
1640,2005-10-07,9.055815696716307,9.257268905639648,9.055815696716307,9.161338806152344,8654057.0,-0.014613755958183261,-2.8181818181817233,-1.099999999999998,56.730823459687194,60.04079900747885,-0.030639743409221154,-0.10884253364262264,-0.28000649166014924,-0.6905632930920884,22.483814556701212,0.20145320892334162,0.016284897134479337,0.08250050544738663,-0.18642163758645047,0.35142264848122373,-0.05196056606953192,0.21696157696430518,-0.1458926909324454,3.448275862068327,-43.94130349736709,0.1344610715169182,10,0.01438951492309748,0.004796504974367011,-0.42449164390563787,-0.7674424648284894,1.3526163101196307,4,0.08580515982426196,1.6666666666666667,9.190117835998537,1.0,9.142152786254883,-1.3636363636363635,9.27645492553711,0.08580515982426196
1641,2005-10-10,9.09418773651123,9.151745796203613,9.065408706665039,9.0845947265625,6264694.0,0.004237281442116547,-2.6,-0.09090909090908939,57.9439790692661,61.99559184463332,-0.043509717313042984,-0.13924288488418313,-0.30793354795468275,-0.7112152003461851,22.23118281068027,0.09593009948730646,0.04469915721498552,0.11127948760986328,-0.16065164532566634,0.3832106205453929,-0.02468607885790064,0.2472450540776272,-0.15939491255755556,17.24137931034483,-26.99064081721019,0.13596556646776456,10,0.009592533111572266,-0.03357553482055664,-0.3789243698120117,-0.7338664531707764,1.314244270324707,0,0.09177211240792338,-2.8181818181817233,9.055815696716307,1.6666666666666667,9.190117835998537,1.0,9.142152786254883,0.09177211240792338
1642,2005-10-11,9.113373756408693,9.218896865844727,9.113373756408693,9.122966766357422,5516214.0,0.0021097013227948658,-21.000000000007777,-0.9999999999998148,62.7451591932687,63.129233816213315,-0.02636778568288456,-0.14469234548482746,-0.31654554688898706,-0.7131555039578874,22.628389083689637,0.1247091293334961,0.0715245026656639,0.11703524589538716,-0.1526926078246742,0.3867630996154485,-0.017828680964644406,0.25189917275541873,-0.15520330337539257,31.818181818182662,-16.45650953185365,0.1348639268600311,10,0.023982048034666192,-0.052761554718019354,-0.3933138847351092,-0.7530524730682391,1.3430233001708967,1,0.08421060342306141,-2.6,9.09418773651123,-2.8181818181817233,9.055815696716307,1.6666666666666667,9.190117835998537,0.08421060342306141
1643,2005-10-12,9.055815696716307,9.132559776306152,9.01744270324707,9.132559776306152,8718672.0,-0.006315779559892487,2.0000248533651455,8.000000000001666,62.745098039215435,64.07454444111711,0.055023152626088034,-0.0775085106254938,-0.2547402285130307,-0.6386645163876032,22.766736521709333,0.11511707305908203,0.10095543142032248,0.0508434295654272,-0.2146492493291099,0.3163361084599643,-0.08190290988184223,0.18358976901269664,-0.07567027234815882,16.000334027898543,-36.2178413866301,0.1327463394472687,10,0.1007261276245135,0.004796504974367011,-0.27819776535034,-0.6379363536834699,1.3526163101196307,2,0.08580515982426196,-21.000000000007777,9.113373756408693,-2.6,9.09418773651123,-2.8181818181817233,9.055815696716307,0.08580515982426196
1644,2005-10-13,8.969477653503418,9.122966766357422,8.969477653503418,9.046222686767578,10698835.0,-0.009533988555464501,-2.9999751469436955,1.0000124266825496,56.07475506705744,63.360618748953954,0.16133504186128178,0.01010305489293728,-0.16321506076166337,-0.5372554205434632,22.33513537397719,0.1534891128540039,0.12506384546125027,-0.03597426414489746,-0.30115844824134896,0.22920991995155404,-0.1685663561931232,0.09661782790332829,0.35494232177734375,0.0,-53.506199643024516,0.13259209204822542,10,0.17747116088867188,0.09113454818725586,-0.18706321716308594,-0.5468018054962158,1.6308155059814453,3,0.13368995954250318,2.0000248533651455,9.055815696716307,-21.000000000007777,9.113373756408693,-2.6,9.09418773651123,0.13368995954250318
1645,2005-10-14,8.950291633605957,9.01744270324707,8.902326583862305,8.969477653503418,8559377.0,-0.0021390342491088843,1.0,0.24999689336796194,52.42717978069237,61.06619247837693,0.1798876971982022,0.03326098296548352,-0.13617455325698558,-0.5058671967959256,21.703516110449556,0.11511611938476562,0.13631452644460396,-0.056599235534667613,-0.3201730667939806,0.20697459572464538,-0.18838615116432322,0.075187680094988,0.3670294952392581,15.151469507272223,-35.848129684065235,0.13178691562965608,10,0.16308164596557617,0.1103205680847168,-0.167877197265625,-0.5276157855987549,1.745931625366211,4,0.15219730590989222,-2.9999751469436955,8.969477653503418,2.0000248533651455,9.055815696716307,-21.000000000007777,9.113373756408693,0.15219730590989222
1646,2005-10-17,8.921512603759766,9.01744270324707,8.911919593811035,8.979070663452148,7833003.0,-0.0032154292870338885,-1.75,3.0,52.94117073741249,58.64866871014481,0.18613194037430603,0.06539273219442876,-0.10218760845238073,-0.4649294325707505,21.41359878482275,0.10552310943603516,0.1460601472610783,-0.08537826538085902,-0.348952096640172,0.17819556587845398,-0.21716518101051463,0.04640865024879659,0.3792087432861333,6.0605878029088895,-44.55130934177517,0.13178691562965608,10,0.15828514099121094,0.1390995979309082,-0.10792088508605957,-0.4988367557525635,2.0625009536743164,0,0.16666673793068942,1.0,8.950291633605957,-2.9999751469436955,8.969477653503418,2.0000248533651455,9.055815696716307,0.16666673793068942
1647,2005-10-18,8.931105613708496,8.988663673400879,8.892733573913574,8.969477653503418,6182915.0,0.0010752672080167613,1.5,0.6666666666666666,49.47368531205821,57.404164291840814,0.13678367529183078,0.05881520857213296,-0.10790014939341752,-0.4615717953166012,21.055874749997823,0.09593009948730469,0.13926089831223543,-0.07578525543212855,-0.33935908669144155,0.18778857582718445,-0.20757217106178416,0.05600166019752706,0.353679942810059,15.999936375638232,-30.65779698601892,0.13178691562965608,10,0.14389562606811523,0.12950658798217773,-0.09353137016296387,-0.4748542308807373,2.196803092956543,1,0.1654136068954184,-1.75,8.921512603759766,1.0,8.950291633605957,-2.9999751469436955,8.969477653503418,0.1654136068954184
1648,2005-10-19,8.633722305297853,8.892733573913574,8.633722305297853,8.863954544067383,21221797.0,-0.03329747976042119,-1.2500000000000193,5.999999999999954,36.80002099608966,54.20909685052751,0.3961176530575017,0.356335206017512,0.18751394528121956,-0.1549800690647718,21.018616531883662,0.29738330841064275,0.10417312339066065,-0.3616569519042958,-0.6681349656495907,-0.05517893815900088,-0.5148959587769433,-0.20841794503164834,0.6275401322644036,0.0,-44.32508082706521,0.15323900687264716,10,0.31177330017089666,0.3453488349914533,0.23023295402526678,-0.17747092247009455,2.3023271560668928,2,0.21111111602041,1.5,8.931105613708496,-1.75,8.921512603759766,1.0,8.950291633605957,0.21111111602041
1649,2005-10-20,8.652908325195312,8.796804428100586,8.614536285400389,8.748839378356934,12765317.0,0.002222218785712604,-1.1111104974511405,0.41667080889419417,30.701727612587945,51.316975089738705,0.3271142425236011,0.34262725361930535,0.16994289962996945,-0.16521213872431062,21.477187790356044,0.1822681427001971,0.056304331982417466,-0.33479647636413645,-0.667743741741285,-0.0018492109869878703,-0.5012701090527116,-0.16832284367556127,0.5581509017857922,9.523809523809923,-27.448413185649443,0.16647363268857465,10,0.2638082504272461,0.31656980514526367,0.23023295402526855,-0.1966569423675537,2.379070281982422,3,0.20288250096547733,-1.2500000000000193,8.633722305297853,1.5,8.931105613708496,-1.75,8.921512603759766,0.20288250096547733
1650,2005-10-21,8.566571235656737,8.643315315246582,8.566571235656737,8.59535026550293,8914503.0,-0.009977811655207502,-4.333333333332798,0.29999701762584985,20.72070216291256,47.1810554334772,0.37632872725912847,0.4290515708922591,0.25908985779088667,-0.06895367026393728,22.05271997300973,0.086337089538576,0.025646350565271092,-0.40722370147705256,-0.7854770144271654,-0.028970388526939672,-0.5963503579521099,-0.21809704500199523,0.5848356971662962,0.0,-28.929761973330052,0.18912665647505655,10,0.3261628150939959,0.3789243698120135,0.31657004356384455,-0.11031985282897772,2.3694782257080096,4,0.2374020909746415,-1.1111104974511405,8.652908325195312,-1.2500000000000193,8.633722305297853,1.5,8.931105613708496,0.2374020909746415
1651,2005-10-24,8.700874328613281,8.729653358459473,8.566571235656737,8.566571235656737,8228994.0,0.015677578492260036,-1.4285683853237992,-4.666699804486634,24.137975362644497,42.89136834118562,0.20156345787051855,0.2939534998513178,0.12735959760338922,-0.19291322884375361,21.970750766322528,0.16308212280273615,-0.014222670315914954,-0.2628479957580563,-0.659400968015067,0.1337049764989544,-0.46112448188656074,-0.06457150962955183,0.38035232054979673,31.81840775786525,10.069734913764155,0.19827648612850515,10,0.14869117736816406,0.24462127685546875,0.1822669506072998,-0.24462294578552246,2.235175132751465,0,0.22932740492493697,-4.333333333332798,8.566571235656737,-1.1111104974511405,8.652908325195312,-1.2500000000000193,8.633722305297853,0.22932740492493697
1652,2005-10-25,8.67209529876709,8.777618408203125,8.652908325195312,8.739246368408201,12822845.0,-0.0033076020592034405,-1.3636117161164383,-0.4999964495444567,26.666710850343506,38.88265865353319,0.18010429395021532,0.3242462079360884,0.15966712640697978,-0.15569107225635292,22.247516869155003,0.1247100830078125,-0.03957347727772742,-0.28203406333923375,-0.6975768149946742,0.13350868831620666,-0.48980543916695396,-0.07426268751151355,0.3473727007752263,32.353233569002086,13.747965108417965,0.20777137582772015,10,0.17267370223999023,0.27340030670166016,0.2110459804534912,-0.12950634956359863,2.407848358154297,1,0.26659281050517025,-1.4285683853237992,8.700874328613281,-4.333333333332798,8.566571235656737,-1.1111104974511405,8.652908325195312,0.26659281050517025
1653,2005-10-26,8.739246368408201,8.815990447998047,8.68168830871582,8.700874328613281,11578778.0,0.007743350058740495,-2.5,-0.5714285714285601,28.03742398833053,35.76739964478575,0.07076741817862242,0.2542653269486639,0.10029948344485362,-0.21790533232962694,21.93088239374385,0.14389514923095703,-0.07072946859320339,-0.20481038093567072,-0.631344790812264,0.22172402894092258,-0.4180775858739665,0.00845682400262504,0.22587401946784524,69.23088687938468,53.554195097028426,0.21326720493829662,10,0.05276060104370295,0.20624923706054865,0.10792088508606135,-0.15348911285400213,2.7244186401367205,2,0.27332589534169616,-1.3636117161164383,8.67209529876709,-1.4285683853237992,8.700874328613281,-4.333333333332798,8.566571235656737,0.27332589534169616
1654,2005-10-27,8.566571235656737,8.758432388305664,8.566571235656737,8.758432388305664,10740382.0,-0.019758583918136674,1.0000000000000184,-5.0000248533654235,27.02704397108249,32.94516233260688,0.2014662842550301,0.4181583169344183,0.2813860897260021,-0.039409276591660714,21.32410717877408,0.19186115264892756,-0.1164930982262824,-0.35829949378967463,-0.8169633393726237,0.10036435179327441,-0.5876314165811483,-0.128967570998201,0.3507232539529923,0.0,-16.512018965042557,0.22933192279147413,10,0.2254357337951678,0.3789243698120135,0.2805960178375262,0.023982524871827948,2.99302387237549,3,0.2765958702176552,-2.5,8.739246368408201,-1.3636117161164383,8.67209529876709,-1.4285683853237992,8.700874328613281,0.2765958702176552
1655,2005-10-28,9.122966766357422,9.170931816101074,8.844768524169922,8.950291633605957,57472170.0,0.0649496181605067,1.4285699069422304,-0.9000004970648239,50.90908871816593,32.71937544157948,-0.3663891445028007,-0.14172590760554726,-0.26428879817341056,-0.587302068344453,20.87512788839897,0.6043605804443377,-0.14780720916210655,0.19569778442382812,-0.2667572613904401,0.6581528302380963,-0.035529738483305096,0.42692530733096135,-0.5563955307006854,92.0635045872139,72.51897973104177,0.23122752290713386,10,-0.2542152404785156,-0.17747116088867188,-0.28299427032470703,-0.5324130058288574,2.2927331924438477,4,0.20925340294564454,1.0000000000000184,8.566571235656737,-2.5,8.739246368408201,-1.3636117161164383,8.67209529876709,0.20925340294564454
1656,2005-10-31,9.458723068237305,9.458723068237305,9.26686191558838,9.27645492553711,32485275.0,0.03680341170572321,1.1052626071305045,1.0555552487255817,59.09091137312233,33.78795611503105,-0.6905467131434033,-0.4809876872278238,-0.5892222970749419,-0.9154272058172968,20.023445786292104,0.3357563018798828,-0.15795099902743992,0.5180238246917721,0.010065337603878177,1.025982311779666,0.26404458114782514,0.7720030682357191,-0.8921518325805682,100.0,78.62034389575007,0.2539792435439469,10,-0.4460759162902832,-0.4460759162902832,-0.6187505722045898,-0.8681693077087402,2.004941940307617,0,0.15618666309074536,1.4285699069422304,9.122966766357422,1.0000000000000184,8.566571235656737,-2.5,8.739246368408201,0.15618666309074536
1657,2005-11-01,9.468316078186037,9.640990257263184,9.449130058288574,9.497095108032227,20404861.0,0.0010141971468586863,-4.714285714285714,-0.15789391069577619,61.13989343728633,36.49238638627512,-0.6883052791195947,-0.5011649406139806,-0.5854930787944799,-0.9164899303031238,18.913962896263573,0.19186019897460938,-0.16144284771710993,0.5180237770080591,-0.022815877794611694,1.05886343181073,0.24760394960672372,0.7884436044093945,-0.8660587692260773,83.92859995916973,59.31277204793331,0.27041982740133536,11,-0.364535331726076,-0.364535331726076,-0.6283435821533221,-0.8777623176574725,1.9473838806152326,1,0.15501524991969862,1.1052626071305045,9.458723068237305,1.4285699069422304,9.122966766357422,1.0000000000000184,8.566571235656737,0.15501524991969862
1658,2005-11-02,9.420351028442383,9.516281127929688,9.334012985229492,9.458723068237305,13050514.0,-0.0050658479657391675,1.3750124266825727,1.3333333333334156,62.433888872816766,40.0181820818561,-0.5777824754867105,-0.45459675854873893,-0.522632900472324,-0.8597273893284463,18.02660582238806,0.1822681427001953,-0.1639623772384624,0.4561488151550286,-0.11870783997127354,1.0310054702813307,0.16872048759187663,0.7435771427181805,-0.7557697425842296,79.46432217005001,49.597648109240374,0.2874283275631511,11,-0.3165702819824219,-0.3165702819824219,-0.580378532409668,-0.8297972679138184,1.899418830871582,2,0.17617099654442603,-4.714285714285714,9.468316078186037,1.1052626071305045,9.458723068237305,1.4285699069422304,9.122966766357422,0.17617099654442603
1659,2005-11-03,9.640990257263184,9.640990257263184,9.429944038391113,9.497095108032227,21310578.0,0.023421550657150236,1.9333333333333333,-3.75,67.14287202103392,45.1762009549807,-0.7191488338613272,-0.6742974205287204,-0.723341237429441,-1.0714221908301589,18.01431931206729,0.22063922882080078,-0.15660438658827758,0.6542444229125977,0.010811897991514385,1.297676947833681,0.33252816045205513,0.9759606853731402,-0.9178244331207281,100.0,65.4517076351305,0.3217162624605417,11,-0.5372095108032227,-0.5372095108032227,-0.8010177612304688,-1.0504364967346191,1.918604850769043,3,0.1890547239074949,1.3750124266825727,9.420351028442383,-4.714285714285714,9.468316078186037,1.1052626071305045,9.458723068237305,0.1890547239074949
1660,2005-11-04,9.83285140991211,9.97674560546875,9.688955307006836,9.78488540649414,23636063.0,0.019900564934642873,-1.3999904563457348,0.33333996089737217,70.92513000361738,50.374773692866576,-0.7962306750644892,-0.8484612655809709,-0.8920126056479649,-1.252979274307851,18.015778629114763,0.3357553482055664,-0.09937555126770192,0.8072537899017327,0.06068825130727262,1.5538193284961928,0.43397102060450266,1.1805365591989627,-1.0546161197824109,79.72989130361765,39.86054764981827,0.37328276929723014,11,-0.5611929893493652,-0.5611929893493652,-0.9688961505889893,-1.242297649383545,1.8226737976074237,4,0.17560966052832394,1.9333333333333333,9.640990257263184,1.3750124266825727,9.420351028442383,-4.714285714285714,9.468316078186037,0.17560966052832394
1661,2005-11-07,9.928780555725098,9.928780555725098,9.83285140991211,9.880816459655762,9590865.0,0.009755984486482294,3.0000397661748917,0.9999602354063941,72.03390330288025,55.41557285425955,-0.781888009532576,-0.9261427483558826,-0.96223136276185,-1.3374823996515364,18.017316809468824,0.09592914581298828,-0.027867854623998767,0.8614532947540283,0.012470244421651344,1.7104363450864053,0.43696176958783894,1.2859448199202177,-1.054664440368276,92.53732450582682,47.597726375419,0.4244915251661887,11,-0.6571221351623535,-0.6571221351623535,-1.0648252964019775,-1.3382267951965332,1.7747106552124023,0,0.14975851210839686,-1.3999904563457348,9.83285140991211,1.9333333333333333,9.640990257263184,1.3750124266825727,9.420351028442383,0.14975851210839686
1662,2005-11-08,9.880816459655762,9.97674560546875,9.83285140991211,9.97674560546875,13316514.0,-0.004830814398620098,2.0000099414448895,-2.000019883087446,80.9524080036242,61.295015522625505,-0.6084174084938052,-0.8619272880939839,-0.8919859781371127,-1.2791742308744158,17.732889783849455,0.14389419555664062,0.06981657699320643,0.7751170635223392,-0.14870383793063624,1.6989379649753147,0.3132066127958506,1.2370275142488278,-0.9184899850899857,85.07479738973282,33.027521834418735,0.46191045072648795,11,-0.6091580390930176,-0.6091580390930176,-0.9664978981018066,-1.2566871643066406,1.5348834991455078,1,0.16019410494588882,3.0000397661748917,9.928780555725098,-1.3999904563457348,9.83285140991211,1.9333333333333333,9.640990257263184,0.16019410494588882
1663,2005-11-09,9.83285140991211,9.928780555725098,9.78488540649414,9.880816459655762,9430129.0,-0.004854360966980553,1.0000265106075568,0.5000049707224448,78.87326901804832,67.0557071945106,-0.43472689780406704,-0.7934441759608504,-0.8240024476333083,-1.222264391910528,18.137255818312703,0.14389514923095703,0.16231929237106257,0.6883002281188961,-0.2904139087396693,1.6670143649774616,0.19894315968961251,1.1776572965481797,-0.7893714048740961,73.68438493589576,15.586568397218727,0.4893570684292829,11,-0.42209434509277344,-0.5611929893493652,-0.8393905162811279,-1.160757064819336,1.4869184494018555,2,0.16097553831572742,2.0000099414448895,9.880816459655762,3.0000397661748917,9.928780555725098,-1.3999904563457348,9.83285140991211,0.16097553831572742
1664,2005-11-10,10.168606758117676,10.168606758117676,9.83285140991211,9.880816459655762,25266533.0,0.03414628516272544,1.3333333333333333,-6.0,84.937257290034,70.83661481360704,-0.5803670715740878,-1.090677207951778,-1.141300955404363,-1.5490229898738708,19.131281501020723,0.3357553482055664,0.2681703256168415,0.9640991210937493,-0.11157251933708423,2.039770761524583,0.42626330087833253,1.501934941309166,-1.050465505045203,100.0,33.12584333407,0.5378358202154168,11,-0.45087242126464844,-0.8010177612304688,-1.1487650871276855,-1.491715908050537,1.1991281509399396,3,0.11320755424801021,1.0000265106075568,9.83285140991211,2.0000099414448895,9.880816459655762,3.0000397661748917,9.928780555725098,0.11320755424801021
1665,2005-11-11,10.312501907348633,10.360466957092283,10.168606758117676,10.312501907348633,18436027.0,0.014150920834467673,3.000000000000111,0.0,85.00001242667223,73.71540381955703,-0.6009814926430224,-1.1882063421184572,-1.2687070129992737,-1.681308405622234,20.81612402952605,0.1918601989746076,0.38231920122606233,1.0398837566375736,-0.13586457893097403,2.2156320922061212,0.4520095888532989,1.6277579244218483,-1.08931410377164,91.66668047406915,19.51723079011343,0.5878741677842743,11,-0.46526193618774414,-0.8489828109741229,-1.263880968093872,-1.6212215423583984,1.151163101196289,4,0.12093022739660508,1.3333333333333333,10.168606758117676,1.0000265106075568,9.83285140991211,2.0000099414448895,9.880816459655762,0.12093022739660508
1666,2005-11-14,10.408432006835938,10.504362106323242,10.26453685760498,10.312501907348633,23101016.0,0.00930231095704781,-1.5,100.0,86.63968686797536,76.5487142007447,-0.6124319347700968,-1.2300962071424255,-1.3470025940612782,-1.7620427911565901,22.680505824760615,0.23982524871826172,0.5272358556086552,1.0614678859710693,-0.20532053161478991,2.3282563035569286,0.4280736771781406,1.694862094763998,-1.0487707048371107,86.66668434014736,9.091536408743906,0.6333942087929295,11,-0.4892444610595703,-0.8729653358459473,-1.3430233001708984,-1.5780525207519531,1.1031980514526367,0,0.11981566482487893,3.000000000000111,10.312501907348633,1.3333333333333333,10.168606758117676,1.0000265106075568,9.83285140991211,0.11981566482487893
1667,2005-11-15,10.408432006835938,10.504362106323242,10.360466957092283,10.45639705657959,12322019.0,0.0,1.0000000000000246,-0.5,86.25001139111622,79.19495003611132,-0.5197049117147987,-1.1739319346517547,-1.33395265997693,-1.7482245374798069,24.795029429983,0.1438951492309588,0.6104127217130522,0.987601566314698,-0.3475292068818483,2.3227323395112442,0.32003617971642484,1.6551669529129711,-0.8885125922316917,86.66668434014736,7.704082836351361,0.6675653865982731,11,-0.44127893447875977,-0.8729653358459473,-1.3262357711791992,-1.554069995880127,1.3430242538452148,1,0.12442404420291231,-1.5,10.408432006835938,3.000000000000111,10.312501907348633,1.3333333333333333,10.168606758117676,0.12442404420291231
1668,2005-11-16,10.45639705657959,10.45639705657959,10.360466957092283,10.408432006835938,12779945.0,0.004608287752867035,3.000000000000074,-1.0,93.39211717294512,82.1115328307681,-0.45287650332915774,-1.1366205335706407,-1.3624746688910019,-1.784556074763124,26.72422534142964,0.09593009948730646,0.6575623770552319,0.944432878494263,-0.4131174849882413,2.3019832419767674,0.26565769675301,1.6232080602355161,-0.7986556651346852,92.85714285714286,3.7449379575599977,0.6787751817412524,11,-0.3597383499145508,-0.9209303855895996,-1.3574130535125732,-1.5924420356750488,1.2950592041015625,2,0.09174315942966671,1.0000000000000246,10.408432006835938,-1.5,10.408432006835938,3.000000000000111,10.312501907348633,0.09174315942966671
1669,2005-11-17,10.408432006835938,10.984013557434082,10.360466957092283,10.504362106323242,47915857.0,-0.004587148850996536,-5.500009941345956,-2.0,88.50580426060945,84.06494108154502,-0.3180477062161753,-1.0017530404978174,-1.2933675108164486,-1.7166937901297352,28.93100311695518,0.6235466003417987,0.704738811099638,0.8086916446685795,-0.541985662179993,2.159368951517152,0.13335299124429412,1.4840302980928648,-0.6321637153080655,29.411730306801275,-56.876411453869224,0.6753386534242859,11,-0.023982524871826172,-0.6331396102905273,-1.2998549938201904,-1.5444769859313965,1.3909893035888672,3,0.0875576505548088,3.000000000000074,10.45639705657959,1.0000000000000246,10.408432006835938,-1.5,10.408432006835938,0.0875576505548088
1670,2005-11-18,10.600293159484863,10.696223258972168,10.504362106323242,10.552328109741213,21259822.0,0.01843324263663515,-1.666644575079364,-0.49999999999998146,87.4214461719877,85.7746680670014,-0.4353843087845384,-1.0892892313233524,-1.4611119486058524,-1.8855019754027857,30.992927903179023,0.28779125213623047,0.7647830147991659,0.8988667011260993,-0.4303538740066184,2.228087276258817,0.23425641355974136,1.5634769886924573,-0.6307856254119972,46.66673736058938,-36.321875869731954,0.6646102875663585,11,-0.21584367752075195,-0.8250007629394531,-1.4965126514434814,-1.7363381385803223,1.1991281509399414,4,0.07239816277024991,-5.500009941345956,10.408432006835938,3.000000000000074,10.45639705657959,1.0000000000000246,10.408432006835938,0.07239816277024991
1671,2005-11-21,10.696223258972168,10.840118408203123,10.600293159484863,10.648258209228516,11429838.0,0.00904975910043282,-2.3333333333333086,1.000000000000037,88.09529726991691,86.5683224299228,-0.45930525134871125,-1.0836262329365418,-1.5313133826791798,-1.9575872403876513,33.85709270004671,0.23982524871825994,0.8027978695141957,0.8950293540954597,-0.4174111283581716,2.207469836549091,0.23880911286864404,1.5512495953222754,-0.5643947611615072,53.84622443548548,-27.824556494252676,0.6562202412268159,11,-0.31177377700805664,-0.9209308624267578,-1.6092305183410645,-1.832268238067627,1.2950572967529297,0,0.07174885293545197,-1.666644575079364,10.600293159484863,-5.500009941345956,10.408432006835938,3.000000000000074,10.45639705657959,0.07174885293545197
1672,2005-11-22,10.984013557434082,10.984013557434082,10.74418830871582,10.792153358459473,14901534.0,0.026905786415827748,1.5,4.0,92.22803078417647,88.05218484838149,-0.6416237849741915,-1.2536057696417071,-1.7876448457824203,-2.218391740971958,37.265067358624314,0.28779029846191406,0.8254495391468559,1.0672237396240227,-0.23369297855986204,2.3681404578079075,0.41676538053208034,1.7176820987159651,-0.7158354500836737,100.0,17.304485167393935,0.6504583590919425,11,-0.5755810737609863,-1.2087211608886719,-1.9138085842132568,-2.120058536529541,1.1991281509399432,1,0.048034946251263255,-2.3333333333333086,10.696223258972168,-1.666644575079364,10.600293159484863,-5.500009941345956,10.408432006835938,0.048034946251263255
1673,2005-11-23,11.127908706665039,11.127908706665039,10.984013557434082,11.031978607177734,18775227.0,0.01310041620747704,2.0,0.5,91.89194562889762,88.82492799714412,-0.6509505504099575,-1.274728882683144,-1.8989975072032035,-2.33587530231188,41.17173029102413,0.14389514923095703,0.8442953183890971,1.0916857719421387,-0.19252936503868412,2.3759009089229615,0.4495782034517273,1.73379334043255,-0.7451969273012438,100.0,18.68813448699865,0.6421075684904118,11,-0.47965097427368164,-1.2806687355041504,-2.0601019859313965,-2.263953685760498,1.2950592041015625,2,0.05603456772094484,1.5,10.984013557434082,-2.3333333333333086,10.696223258972168,-1.666644575079364,10.600293159484863,0.05603456772094484
1674,2005-11-24,10.936049461364746,11.175873756408693,10.792153358459473,11.175873756408693,12983746.0,-0.01724126701231643,2.2000127249735235,-2.4999900586539603,81.08116822226509,88.3895008633211,-0.3785945563612678,-0.9446871042309191,-1.678628309265509,-2.116767067206082,44.20672777825536,0.3837203979492205,0.8518283385400593,0.781352615356445,-0.36138931057762314,1.924094541290513,0.2099816523894109,1.352723578323479,-0.41920223508672727,64.28590702582315,-16.51447650236662,0.5713709629670337,11,-0.21584415435791016,-1.0648269653320312,-1.9737660884857178,-2.072094440460205,1.2950572967529297,3,0.07456136717350303,2.0,11.127908706665039,1.5,10.984013557434082,-2.3333333333333086,10.696223258972168,0.07456136717350303
1675,2005-11-25,11.031978607177734,11.127908706665039,10.888083457946776,10.936049461364746,9577754.0,0.008771828085808231,-1.499987573379168,-0.3999976140674553,81.08116822226509,87.7718876804644,-0.4042437462597803,-0.9383758925396926,-1.743107949131062,-2.187063538662601,46.85967456093365,0.2398252487182635,0.8753280585247065,0.7818311691284183,-0.3160875115837989,1.8797498498406355,0.2328718287723106,1.330790509484526,-0.3833260748735814,74.99999999999977,-4.137460686060621,0.5489593403561082,11,-0.2638082504272461,-1.1607561111450195,-2.088881254196167,-2.1680235862731934,1.1991281509399414,4,0.06956528203814227,2.2000127249735235,10.936049461364746,2.0,11.127908706665039,1.5,10.984013557434082,0.06956528203814227
1676,2005-11-28,10.936049461364746,11.175873756408693,10.936049461364746,11.127908706665039,9868991.0,-0.008695552196826606,-1.500002485348887,-2.0000099414448895,78.94745103620329,86.96049208547407,-0.2521138379168413,-0.7653334157051255,-1.6161955817417173,-2.0667183519228196,48.626655464941216,0.2398242950439471,0.8499493901760022,0.6120357036590569,-0.46017354327819326,1.684244950596307,0.07593108019043093,1.1481403271276829,-0.18195268423968436,44.444665363245555,-32.53966297755823,0.5361046234686253,11,-0.1678791046142578,-1.0648269653320312,-2.016934633255005,-2.072094440460205,1.6308135986328143,0,0.07894732481872979,-1.499987573379168,11.031978607177734,2.2000127249735235,10.936049461364746,2.0,11.127908706665039,0.07894732481872979
1677,2005-11-29,10.936049461364746,10.984013557434082,10.74418830871582,10.888083457946776,10775065.0,0.0,2.333355425359879,-0.2500062133721803,81.08116822226509,85.59260886873184,-0.18930841411178712,-0.6848491478477641,-1.5848828119523155,-2.042360780559303,49.57887973092633,0.23982524871826172,0.8153215930545858,0.5386490345001214,-0.4868585213136072,1.56415659031385,0.025895256593257088,1.0514028124069856,0.2398242950439471,44.444665363245555,-31.595660496235205,0.5127537779068643,11,-0.1678791046142578,-1.0648269653320312,-2.0385189056396484,-2.072094440460205,1.8706398010253888,1,0.09649106819499198,-1.500002485348887,10.936049461364746,-1.499987573379168,11.031978607177734,2.2000127249735235,10.936049461364746,0.09649106819499198
1678,2005-11-30,11.079943656921387,11.079943656921387,10.840118408203123,10.984013557434082,14508848.0,0.01315778573103521,4.000000000000037,1.9999602354063202,78.78796094791207,84.51284850065434,-0.2631207802244422,-0.7357586381414976,-1.6929817622293228,-2.1632641524145058,51.30087727341388,0.2398252487182635,0.770616700236257,0.5995635986328125,-0.35948633121402906,1.558613528479654,0.12003863370939172,1.0790885635562333,0.09593009948730646,77.77777777777746,4.571220566499804,0.47952496492342095,11,-0.23982572555541992,-1.2087211608886719,-2.1848113536834717,-2.2159886360168457,1.9665699005126953,2,0.09956711745221702,2.333355425359879,10.936049461364746,-1.500002485348887,10.936049461364746,-1.499987573379168,11.031978607177734,0.09956711745221702
1679,2005-12-01,11.463665008544922,11.463665008544922,11.079943656921387,11.127908706665039,22316550.0,0.03463206704880961,1.285713474178137,3.5000099413460584,81.57903273741006,83.86369145236795,-0.5379915364473078,-1.0286687972879243,-2.0338554510839604,-2.521376778996828,52.968312554457164,0.38372135162353516,0.7413528201305724,0.8921512126922604,-0.0773963259048287,1.8616987512893495,0.40737744339371673,1.376924981990804,-0.7194766998291016,100.0,27.925254940517533,0.48477376929854427,12,-0.4316859245300293,-1.4485468864440918,-2.5949137210845947,-2.599709987640381,1.4389543533325178,3,0.08368204248001176,4.000000000000037,11.079943656921387,2.333355425359879,10.936049461364746,-1.500002485348887,10.936049461364746,0.08368204248001176
1680,2005-12-02,11.559595108032227,11.60756015777588,11.41569995880127,11.511630058288574,19525406.0,0.008368187609791411,1.6666666666666254,0.14285673708906851,81.57903273741006,83.13966205986719,-0.5403588526166363,-1.0420280494930587,-2.0861767497251513,-2.589654955627381,53.961238935384905,0.19186019897461115,0.700015674075761,0.9017441272735596,-0.09790917154385781,1.901397426090977,0.4019174778648509,1.4015707766822683,-0.8010172653198246,94.44445058107084,23.215170885707124,0.4998266494087085,12,-0.38372087478637695,-1.3334307670593262,-2.6908438205718994,-2.6956400871276855,1.8226747512817383,4,0.05809127774889333,1.285713474178137,11.463665008544922,4.000000000000037,11.079943656921387,2.333355425359879,10.936049461364746,0.05809127774889333
1681,2005-12-05,11.41569995880127,11.559595108032227,11.367734909057615,11.559595108032227,12403614.0,-0.012448113267476857,1.6666666666666914,-3.0,75.60982943058339,81.29319524280129,-0.31701020910757727,-0.8232325547797181,-1.9013013070361087,-2.418051206964188,54.92191545563564,0.19186019897461115,0.699983418252291,0.6835030078887936,-0.3089900606828273,1.6759960764604145,0.18725647360298403,1.1797495421746031,-0.6231628234863287,77.77780232428398,8.150072605088326,0.4962465342858101,12,-0.23982572555541992,-0.9784889221191388,-2.5085763931274414,-2.5517449378967285,1.8706398010253906,0,0.07142854159264633,1.6666666666666254,11.559595108032227,1.285713474178137,11.463665008544922,4.000000000000037,11.079943656921387,0.07142854159264633
1682,2005-12-06,11.463665008544922,11.559595108032227,11.41569995880127,11.463665008544922,15229935.0,0.00420167400306215,-2.0,-0.0,75.60982943058339,79.4840712207664,-0.32383639603370185,-0.7868780874287733,-1.905646745584951,-2.438206958726852,55.824635230426644,0.14389514923095703,0.7000468174250347,0.6523256301879883,-0.3061685984447564,1.610819858820733,0.17307851587161593,1.1315727445043606,-0.638526952331544,81.25002330000073,13.959172348532405,0.4792471143163723,12,-0.28779077529907227,-0.9928784370422363,-2.4510178565979004,-2.5325584411621094,2.254361152648926,1,0.09623432389469899,1.6666666666666914,11.41569995880127,1.6666666666666254,11.559595108032227,1.285713474178137,11.463665008544922,0.09623432389469899
1683,2005-12-07,11.41569995880127,11.463665008544922,11.367734909057615,11.463665008544922,12353003.0,-0.0041840938048957055,3.000000000000074,-100.0,75.60982943058339,78.8761446883573,-0.25787317395779397,-0.6474446982228663,-1.8161941704068347,-2.361050642791996,56.96834282504606,0.09593009948730646,0.6900139115908903,0.5252181529998783,-0.350948217334512,1.4013845233342686,0.08713496783268404,0.9633013381670725,-0.5592650185253909,63.636429364152434,-8.096985187832047,0.43808318516719474,12,-0.23982572555541992,-0.944913387298584,-2.3119192123413086,-2.3934597969055176,2.206396102905275,2,0.12184879671057236,-2.0,11.463665008544922,1.6666666666666914,11.41569995880127,1.6666666666666254,11.559595108032227,0.12184879671057236
1684,2005-12-08,11.319769859313965,11.367734909057615,11.223838806152344,11.319769859313965,12600545.0,-0.00840334800612419,2.0000198826921904,-0.0,69.23082413375056,77.55943978963349,-0.113750275150025,-0.48575536745840964,-1.679345137418995,-2.236190750462301,57.36035659539229,0.19186115264892578,0.6366402213171192,0.3717298984527595,-0.45459315415545554,1.1980529510609745,-0.04143162785134891,0.7848914247568679,-0.43328991033808606,25.00018639977521,-47.842511708742755,0.41316152630410763,12,-0.14389562606811523,-0.8010177612304688,-2.215989112854004,-2.297529697418213,2.206395149230957,3,0.15254229720044554,3.000000000000074,11.41569995880127,-2.0,11.463665008544922,1.6666666666666914,11.41569995880127,0.15254229720044554
1685,2005-12-09,11.559595108032227,11.559595108032227,11.319769859313965,11.319769859313965,14308108.0,0.021186406764350574,1.0,100.0,71.42862553121185,76.72401473352332,-0.30269394998398447,-0.661264494844886,-1.8786413963422302,-2.445397933245781,57.5291702543161,0.23982524871826172,0.5822752869245846,0.5492004871368401,-0.2632908728237062,1.3616918470973864,0.14295480715656694,0.9554461671171133,-0.6442719507043471,100.0,23.731798003960478,0.4062456799802729,12,-0.38372087478637695,-0.9113373756408691,-2.4558143615722656,-2.5373549461364746,2.062500953674318,4,0.11618263799845452,2.0000198826921904,11.319769859313965,3.000000000000074,11.41569995880127,-2.0,11.463665008544922,0.11618263799845452
1686,2005-12-12,11.655525207519533,11.655525207519533,11.559595108032227,11.60756015777588,11438294.0,0.008298742178318053,3.000000000000074,0.2,68.42110770837489,75.31734134309106,-0.31942460412808416,-0.694586931663201,-1.9358032742982587,-2.509534951263925,57.514369440077104,0.09593009948730646,0.5691291248310613,0.5827759265899672,-0.2266095336026357,1.3921613867825702,0.17808319649366666,0.9874686566862678,-0.7125125701737343,100.0,25.62936882698901,0.40469273009630136,12,-0.4077033996582049,-0.9353199005126971,-2.383866786956789,-2.465407371520998,1.7267446517944318,0,0.14814816330030567,1.0,11.559595108032227,2.0000198826921904,11.319769859313965,3.000000000000074,11.41569995880127,0.14814816330030567
1687,2005-12-13,11.7034912109375,11.751456260681152,11.60756015777588,11.60756015777588,8484142.0,0.004115301761521861,-1.9999900587528452,2.0000198826920794,66.66674030634843,73.97053904958399,-0.27611744529175297,-0.6751721228183278,-1.946427698569412,-2.5257188756666054,57.557776129495196,0.14389610290527166,0.5522217659563182,0.5659889698028557,-0.22666240170361007,1.3586403413093215,0.16966328404962283,0.9623146555560886,-0.7177278193812775,90.90912377292601,18.963326006803882,0.39632568575323296,12,-0.28779125213623047,-0.9353203773498535,-2.431832790374756,-2.513373374938965,1.3909873962402344,1,0.13524584419817476,3.000000000000074,11.655525207519533,1.0,11.559595108032227,2.0000198826921904,11.319769859313965,0.13524584419817476
1688,2005-12-14,11.41569995880127,11.751456260681152,11.41569995880127,11.7034912109375,17493746.0,-0.024590205345501936,-1.3333322287429872,-2.999980117505598,63.15789473684211,71.92374593840978,0.07186704262201893,-0.3286789166500199,-1.61953950254059,-2.2091812818452947,57.263542113800945,0.3357563018798828,0.5408253198718818,0.23023257255554164,-0.5027330731309885,0.9631982182420717,-0.13625025028772342,0.5967153953988067,-0.3686811377150523,36.36368565938903,-35.041151143778684,0.3664828228432649,12,0.07194757461547852,-0.647529125213623,-2.1440415382385254,-2.2255821228027344,2.014534950256346,2,0.201680686309343,-1.9999900587528452,11.7034912109375,3.000000000000074,11.655525207519533,1.0,11.559595108032227,0.201680686309343
1689,2005-12-15,11.319769859313965,11.41569995880127,11.271803855895994,11.367734909057615,12247061.0,-0.00840334800612419,1.0000132551281025,0.16666611437148746,57.89475887277752,69.29215995345062,0.1623074315045212,-0.1696721717790055,-1.4863673744986894,-2.0878343065415805,55.92063893657971,0.1438961029052752,0.5266441933058985,0.08873558044433594,-0.5478027333971731,0.725273894285845,-0.2295335764764186,0.40700473736509046,-0.21639604306015237,10.000159060904753,-58.432135709797436,0.31826915692075486,12,0.1678776741027832,-0.527616024017334,-1.9785621166229248,-2.0672974586486816,1.8706398010253906,3,0.20338984193200838,-1.3333322287429872,11.41569995880127,-1.9999900587528452,11.7034912109375,3.000000000000074,11.655525207519533,0.20338984193200838
1690,2005-12-16,11.367734909057615,11.511630058288574,11.319769859313965,11.367734909057615,19012600.0,0.004237281352869937,-3.0000000000001483,-0.0,62.162149091012616,67.79797324905385,0.09416769267241776,-0.1656894567974856,-1.4914355658969427,-2.1104582209673968,54.58267857975607,0.19186019897460938,0.5169331679132085,0.0983285427093481,-0.46661472027432893,0.6632718056930251,-0.1841430887824913,0.3808001742011875,-0.21251449724961624,20.000119295678243,-49.34042333811999,0.2824716314918387,12,0.11991262435913264,-0.40770339965820135,-1.8250732421874982,-2.0001459121704084,1.6787786483764666,4,0.1898733667485073,1.0000132551281025,11.319769859313965,-1.3333322287429872,11.41569995880127,-1.9999900587528452,11.7034912109375,0.1898733667485073
1691,2005-12-19,11.463665008544922,11.511630058288574,11.319769859313965,11.367734909057615,6692857.0,0.008438805114189485,1.0,100.0,64.1025497232485,66.51938661490553,0.006433501605162206,-0.21204865158225417,-1.5437066853998953,-2.182529683325633,52.99373440864395,0.19186019897460938,0.46594657312711263,0.15588655471801793,-0.3458500993971878,0.6576232088332237,-0.09498177233958494,0.4067548817756208,-0.2607457288270698,40.000039765226326,-31.14754940628456,0.2508683270576028,12,0.023982524871826172,-0.45566844940185547,-1.8082854747772217,-2.000145912170412,1.2470932006835938,0,0.18828455398450195,-3.0000000000001483,11.367734909057615,1.0000132551281025,11.319769859313965,-1.3333322287429872,11.41569995880127,0.18828455398450195
1692,2005-12-20,11.511630058288574,11.655525207519533,11.511630058288574,11.60756015777588,13596312.0,0.0041840938048955945,-2.000000000000037,-1.0,62.16216942390798,65.02520216971938,-0.03800927217145578,-0.2302650990513584,-1.5471737608960314,-2.206268136936064,51.26906172481975,0.19186019897461115,0.40648087306042413,0.17747077941894496,-0.30780206685026457,0.6627436256881545,-0.06516564371566069,0.4201072025535506,-0.26482782009365735,50.00000000000019,-19.469974577906264,0.24263642313460504,12,-0.023982524871826172,-0.45566844940185547,-1.7843029499053955,-1.976163387298584,1.4389543533325213,1,0.16249999275111326,1.0,11.463665008544922,-3.0000000000001483,11.367734909057615,1.0000132551281025,11.319769859313965,0.16249999275111326
1693,2005-12-21,11.751456260681152,11.751456260681152,11.463665008544922,11.511630058288574,13890348.0,0.02083338338517038,1.3999984093909559,-2.500009941346012,58.82354317138909,63.868837618345886,-0.2516650999297436,-0.4437318406210764,-1.7369421835945538,-2.4231375148812173,49.37000140944532,0.28779125213623047,0.37084264868240524,0.3861196041107178,-0.12290074243491667,0.8951399506563522,0.13160943083790144,0.6406297773835341,-0.4642817006873372,100.0,32.971175707361255,0.254510173272817,12,-0.23982620239257812,-0.6954946517944336,-2.0001463890075684,-2.215989589691162,1.7747087478637695,2,0.11428560994522541,-2.000000000000037,11.511630058288574,1.0,11.463665008544922,-3.0000000000001483,11.367734909057615,0.11428560994522541
1694,2005-12-22,11.751456260681152,11.799421310424805,11.655525207519533,11.751456260681152,6986321.0,0.0,2.0000198826920794,0.0,56.25001941665533,62.182325827839605,-0.20561315758445176,-0.4000206930902266,-1.6830689618969323,-2.399028590118597,48.49038969506159,0.14389610290527166,0.33103757371183207,0.34534926414489675,-0.14931480644512263,0.8400133347349161,0.09801722884988706,0.5926812994399064,-0.4271391646323508,90.00001988265258,25.346916484360136,0.2473320352950095,12,-0.21584367752075195,-0.6715121269226074,-1.9353935718536377,-2.215989589691162,1.7267436981201172,3,0.14285707329681663,1.3999984093909559,11.751456260681152,-2.000000000000037,11.511630058288574,1.0,11.463665008544922,0.14285707329681663
1695,2005-12-23,11.799421310424805,11.847386360168455,11.751456260681152,11.751456260681152,5099891.0,0.004081626028268337,-2.999999999999926,100.0,63.33333996088419,61.61701830034063,-0.2413631908933862,-0.40848621926031115,-1.674874165351163,-2.4209824697330635,47.599856259535855,0.09593009948730291,0.2955610432579334,0.35494217872619593,-0.1365786107099094,0.8464629681623013,0.10918178400814327,0.6007025734442486,-0.42759379293840283,90.90910734103848,26.76300107164478,0.24576039471805255,12,-0.2398262023925799,-0.6235470771789551,-1.719550371170044,-2.0241289138793945,1.6787786483764648,4,0.11788614994920232,2.0000198826920794,11.751456260681152,1.3999984093909559,11.751456260681152,-2.000000000000037,11.511630058288574,0.11788614994920232
1696,2005-12-26,11.799421310424805,11.799421310424805,11.799421310424805,11.799421310424805,0.0,0.0,1.0,0.0,62.06897497391259,61.10615548562554,-0.24451872675795094,-0.3588885375901292,-1.6166286485951602,-2.3959326284271842,46.58744502979529,0.0,0.2859445490425685,0.31177358627319407,-0.1419311481552139,0.765478320701602,0.08492121905899097,0.5386259534873972,-0.3705267318165557,87.50003106662962,24.46335551548343,0.22685236721420396,12,-0.2398262023925799,-0.5755815505981445,-1.719550371170044,-2.0241289138793945,1.5348834991455078,0,0.10569096688728874,-2.999999999999926,11.799421310424805,2.0000198826920794,11.751456260681152,1.3999984093909559,11.751456260681152,0.10569096688728874
1697,2005-12-27,11.991280555725098,11.991280555725098,11.799421310424805,11.799421310424805,6780325.0,0.016260055493635628,1.0,100.0,68.74997669999912,61.72749792597632,-0.43724272306267054,-0.4929109042007944,-1.7471213182643268,-2.5621379344161532,46.72365352473176,0.19185924530029297,0.2549123250382763,0.45087127685546946,0.022536020529303258,0.8792065331816357,0.23670364869238725,0.6650389050185517,-0.5121669633296246,100.0,35.50913857048019,0.21416762816308305,12,-0.3597383499145508,-0.6235461235046387,-1.911409616470337,-2.2159881591796875,1.582850456237793,1,0.06000006839635752,1.0,11.799421310424805,-2.999999999999926,11.799421310424805,2.0000198826920794,11.751456260681152,0.06000006839635752
1698,2005-12-28,12.183141708374025,12.183141708374025,11.943316459655762,11.943316459655762,11170322.0,0.016000055353331266,-1.0000000000000149,1.2500062133721803,76.47057103576365,63.791477055197014,-0.568587013009509,-0.6301960411587597,-1.8645341864399505,-2.728194424784551,46.81028998026145,0.2398252487182635,0.2331782785150196,0.5875725269317638,0.12606201476068613,1.0490830391028414,0.35681727084622494,0.8183277830173026,-0.632324741112404,100.0,29.25333877244708,0.23075525608553893,12,-0.4316859245300311,-0.7194766998291033,-2.0912792682647723,-2.407849311828615,1.2470932006835902,2,0.06299218392244188,1.0,11.991280555725098,1.0,11.799421310424805,-2.999999999999926,11.799421310424805,0.06299218392244188
1699,2005-12-29,12.422967910766602,12.422967910766602,12.231106758117676,12.279071807861328,11959742.0,0.019685086830085297,1.6666622483199236,0.6000039765384189,76.47058479539004,65.38130324457228,-0.710147278448634,-0.8374028290353266,-2.026208857978924,-2.938874510019321,46.404294103401014,0.23982620239257635,0.22001964227796655,0.7794335842132565,0.1931179480832288,1.3657492203432842,0.48627576614824264,1.0725914022782703,-0.7709789849269963,100.0,31.592406470625733,0.293157818065014,12,-0.5515990257263184,-0.8393898010253906,-2.1752190589904785,-2.575727939605713,1.1031970977783203,3,0.08880302240998406,-1.0000000000000149,12.183141708374025,1.0,11.991280555725098,1.0,11.799421310424805,0.08880302240998406
1700,2005-12-30,12.231106758117676,12.422967910766602,12.135176658630373,12.375001907348633,9914474.0,-0.015444067313628462,1.3999888657809512,-0.9999933724798855,66.66664825681737,65.66620308163549,-0.42794001467254006,-0.6246820340427881,-1.7540309742835767,-2.717614779974239,45.58962006312938,0.2877912521362287,0.23191488191121223,0.5539968490600593,-0.08648615859137543,1.194479856711494,0.23375534523434105,0.8742383528857776,-0.4403416149912118,69.23066334677198,4.62021658623253,0.3202415038257175,12,-0.28779029846191406,-0.6475286483764648,-1.9353928565979004,-2.359884262084961,1.3430242538452148,4,0.10196078125603059,1.6666622483199236,12.422967910766602,-1.0000000000000149,12.183141708374025,1.0,11.991280555725098,0.10196078125603059
1701,2006-01-02,12.231106758117676,12.231106758117676,12.231106758117676,12.231106758117676,0.0,0.0,1.0,-0.0,65.71425000667489,66.06087870194293,-0.34378256235662263,-0.5907496598116762,-1.6763879387448029,-2.688836795740688,44.977064403770505,0.0,0.2673866102365494,0.5132265090942383,-0.1601578308258116,1.1866108490142881,0.17653433913421246,0.8499186790542641,-0.3265451168159874,69.23066334677198,7.618547324836143,0.33669216996002505,1,-0.28779029846191406,-0.6475286483764648,-1.9114103317260742,-2.359884262084961,1.295058250427246,0,0.10196078125603059,1.3999888657809512,12.231106758117676,1.6666622483199236,12.422967910766602,-1.0000000000000149,12.183141708374025,0.10196078125603059
1702,2006-01-03,12.56686305999756,12.662793159484865,12.32703685760498,12.422967910766602,18381925.0,0.02745101555564844,1.0000056807691655,100.0,83.33331492347392,68.78418667439679,-0.5745307583770405,-0.8849935465948189,-1.9280710802328151,-2.992957855025205,44.57045206626693,0.4316864013671893,0.3043975557292544,0.7938229084014914,0.03305254305678851,1.5545932737461943,0.41343772572914084,1.174208091073842,-0.5689882901921877,86.66668434014738,20.95776410240856,0.3803851826723514,1,-0.40770387649536133,-0.8633723258972186,-2.247166633605959,-2.6956405639648455,0.7194766998290998,1,0.0610686808560561,1.0,12.231106758117676,1.3999888657809512,12.231106758117676,1.6666622483199236,12.422967910766602,0.0610686808560561
1703,2006-01-04,12.806689262390135,12.854654312133787,12.614828109741213,12.662793159484865,16868508.0,0.019084014940528915,1.0,1.0000066275640018,89.74356490662805,72.5056917288382,-0.7251925520642715,-1.0701334764195014,-2.081468725251005,-3.197748151514743,44.49029869879031,0.2877912521362269,0.3406329989107917,0.9640996456146222,0.09435548898480661,1.8338438022444379,0.5292275672997135,1.398971723929531,-0.6758308146488634,93.33335100679055,19.727605766656225,0.434872078314908,1,-0.5036339759826642,-0.9593029022216797,-2.4869928359985334,-2.93546676635742,0.6715106964111346,2,0.059925069926271224,1.0000056807691655,12.56686305999756,1.0,12.231106758117676,1.3999888657809512,12.231106758117676,0.059925069926271224
1704,2006-01-05,13.046513557434082,13.142443656921387,12.758723258972168,12.806689262390135,17518031.0,0.018726486614167204,-1.2857077934250964,1.6666489932797481,90.69764538498139,75.54617010929344,-0.8515428908785037,-1.2374039480948476,-2.224729026728049,-3.3995608985106696,45.2809848268997,0.38372039794921875,0.39239937302319206,1.1175867557525638,0.13134765464708664,2.103825856858041,0.6244672051998261,1.6107063063053015,-0.7708959368143073,90.47619949327586,9.672907863524742,0.4931195505527383,1,-0.5755810737609863,-0.9353199005126953,-2.690843343734741,-3.175291061401367,0.3837213516235334,3,0.02941179265512539,1.0,12.806689262390135,1.0000056807691655,12.56686305999756,1.0,12.231106758117676,0.02941179265512539
1705,2006-01-06,12.90261936187744,13.142443656921387,12.90261936187744,13.046513557434082,8801033.0,-0.011029321735893882,-2.333342170143894,-0.5999984093783085,84.09093065784954,77.99305407417533,-0.5975410058063559,-1.0411132658217301,-2.0018889955837142,-3.220250414121759,45.740519792956476,0.2398242950439471,0.43885413622878566,0.9065413475036603,-0.15391104117774823,1.966993736185069,0.37631515316295605,1.4367675418443646,-0.45363653399734183,73.68434271027998,-11.772999920554994,0.5302261943407043,1,-0.4316868782043439,-0.7194781303405744,-2.3790707588195783,-2.8875012397766096,0.6235456466674822,4,0.048327058962138514,-1.2857077934250964,13.046513557434082,1.0,12.806689262390135,1.0000056807691655,12.56686305999756,0.048327058962138514
1706,2006-01-09,13.382269859313965,13.430234909057615,12.950584411621096,12.950584411621096,21610004.0,0.03717466074010667,-1.222222222222224,-3.000019882823842,86.79246769441308,79.99777529577688,-0.9264818920977227,-1.4596020784628028,-2.406216469802377,-3.6633271897661537,46.151725412476644,0.5276155471801758,0.5104570731838187,1.2998546123504635,0.08606318066710195,2.513646044033825,0.6929588965087827,1.9067503281921443,-0.7945948656256085,95.6521814301165,5.473860636462504,0.6068957158416809,1,-0.6954941749572754,-1.0552330017089844,-2.68125057220459,-3.2952041625976562,0.19186115264892578,0,0.014336966349202118,-2.333342170143894,12.90261936187744,-1.2857077934250964,13.046513557434082,1.0,12.806689262390135,0.014336966349202118
1707,2006-01-10,13.28633975982666,13.430234909057615,12.998549461364744,13.430234909057615,21117504.0,-0.00716844754259216,5.000000000000148,-0.3333333333333306,82.0000143155269,80.61215788241722,-0.7012752942482887,-1.3059663890209166,-2.2348343243636712,-3.52993768257236,46.41608632427551,0.4316854476928711,0.573069120410123,1.1247820854187012,-0.18740420746819275,2.436968378305595,0.4686889389752533,1.780875231862149,-0.5301527830644517,82.35296181591937,-6.311046391604066,0.6560931464434472,1,-0.503633975982666,-0.9593029022216797,-2.479797124862671,-3.1992740631103516,0.0,1,0.01805051301212468,-1.222222222222224,13.382269859313965,-2.333342170143894,12.90261936187744,-1.2857077934250964,13.046513557434082,0.01805051301212468
1708,2006-01-11,13.718026161193848,13.813956260681152,13.334304809570312,13.382269859313965,31973158.0,0.03249099520038312,-1.2222217312926373,-2.333339960897401,84.74577813364387,81.53162380888989,-0.9972090032944223,-1.640430175373103,-2.582950494852348,-3.9203550922362993,47.785187136320566,0.5276165008544922,0.6589309928401352,1.4413521766662605,0.0064517590170130035,2.876252594315508,0.7239019678416376,2.1588023854908833,-0.8270295979725582,90.90910734103817,2.314371825119693,0.7174502088246234,1,-0.7434597015380859,-1.1991286277770996,-2.89469575881958,-3.630960464477539,0.1918601989746076,2,-0.031468550671550743,5.000000000000148,13.28633975982666,-1.222222222222224,13.382269859313965,-2.333342170143894,12.90261936187744,-0.031468550671550743
1709,2006-01-12,13.622096061706545,13.813956260681152,13.47819995880127,13.7659912109375,16091755.0,-0.006992995811501923,1.8000079530768467,-0.4285702112672003,81.66668489244967,83.19829454618237,-0.7971204064177382,-1.4368392481691146,-2.4099547935489625,-3.782222647823909,49.896631702179725,0.3357563018798828,0.7235637121536129,1.2303057670593276,-0.2500513025627864,2.7106628366814416,0.4901272322482715,1.9704843018703837,-0.6235466003418004,78.9473904517136,-8.968164022832667,0.740178534811057,1,-0.5995645523071307,-1.1031985282897967,-2.798765659332277,-3.535030364990236,0.5755805969238281,3,-0.010563433281738921,-1.2222217312926373,13.718026161193848,5.000000000000148,13.28633975982666,-1.222222222222224,13.382269859313965,-0.010563433281738921
1710,2006-01-13,13.526165008544922,13.670061111450195,13.334304809570312,13.57413101196289,23885794.0,-0.007042312190948197,1.7999968187819115,0.3333399608973763,79.03225289212624,84.67807264456584,-0.5567104685656474,-1.234190539131017,-2.242669144726939,-3.643912291557406,51.63950453216864,0.3357563018798828,0.7621141430757135,1.0264532089233391,-0.4542718295957542,2.5071782474424325,0.2860906896637925,1.7668157281828858,-0.36453418731689524,66.66659302714751,-20.42157844806134,0.7403625192595467,1,-0.45566844940185547,-0.9832849502563477,-2.678851842880249,-3.4390993118286133,0.7194766998291033,4,-0.007092187580641229,1.8000079530768467,13.622096061706545,-1.2222217312926373,13.718026161193848,5.000000000000148,13.28633975982666,-0.007092187580641229
1711,2006-01-16,13.622096061706545,13.670061111450195,13.334304809570312,13.430234909057615,12886182.0,0.007092258086532244,1.3333322287429872,-3.999940353109665,78.3333432746596,84.12252023914203,-0.4856511243559787,-1.2228209358328659,-2.2677522540536383,-3.696016445114976,53.47656437556962,0.3357563018798828,0.7917427292183987,1.0144627094268817,-0.4629467435987813,2.4918721624525446,0.27575798291405107,1.7531674359397122,-0.3300001525878926,76.47061575455925,-8.613164238903693,0.7387047265128314,1,-0.4077038764953631,-1.0792160034179705,-2.7100300788879412,-3.535030364990236,0.8154067993164045,0,-0.007042312190948197,1.7999968187819115,13.526165008544922,1.8000079530768467,13.622096061706545,-1.2222217312926373,13.718026161193848,-0.007042312190948197
1712,2006-01-17,13.382269859313965,13.57413101196289,13.334304809570312,13.57413101196289,18556168.0,-0.01760567546332037,1.499997514675839,-0.9999999999999815,70.49179579798044,81.98343478262564,-0.1318624487207849,-0.8808258911508489,-1.9568579153805779,-3.414997884626679,55.079722343608964,0.28779125213623225,0.8551731940659693,0.6811045169830319,-0.7399316224742538,2.1021406564403176,-0.02941355274561097,1.3916225867116747,0.4316864013671875,9.999980117347414,-70.17330586473804,0.710518069728643,1,-0.09593009948730469,-0.8393898010253906,-2.398256301879883,-3.27122163772583,1.3909893035888672,1,0.014336966349202118,1.3333322287429872,13.622096061706545,1.7999968187819115,13.526165008544922,1.8000079530768467,13.622096061706545,0.014336966349202118
1713,2006-01-18,13.094478607177734,13.190409660339355,12.806689262390135,13.142443656921387,27593544.0,-0.02150541389179428,4.33326264025399,0.2499987573379196,61.29030085662167,78.71595205725234,0.22467139307417838,-0.5135920136155363,-1.598331121951297,-3.0883417998743923,55.69400610218074,0.5755805969238299,0.9233887133045204,0.32616214752197337,-1.0314243451522227,1.6837486401961694,-0.35263109881512555,1.0049553938590723,0.7098846244812016,28.57130684077589,-47.06600929230778,0.6787932463370981,1,0.21584415435791016,-0.5515985488891602,-2.0025432109832764,-2.935464859008789,1.822675704956053,2,0.014652065072965792,1.499997514675839,13.382269859313965,1.3333322287429872,13.622096061706545,1.7999968187819115,13.526165008544922,0.014652065072965792
1714,2006-01-19,13.430234909057615,13.430234909057615,13.190409660339355,13.238374710083008,17864384.0,0.025641059254992937,1.5000000000000278,-3.999999999999963,69.23076452481517,77.06482248691519,-0.0569151381436388,-0.7558844017418487,-1.8688160057703964,-3.3857965712525253,56.38867025469311,0.33575630187988104,0.9432548789802979,0.5779795169830297,-0.7212236101255858,1.8771826440916453,-0.07162204657127802,1.2275810805373375,0.33422136383056866,72.2221424460764,-4.0510181493020525,0.6496015635543078,1,-0.11991214752197088,-0.8873548507690412,-2.302325725555418,-3.27122116088867,1.7267446517944354,3,0.03571430093060801,4.33326264025399,13.094478607177734,1.499997514675839,13.382269859313965,1.3333322287429872,13.622096061706545,0.03571430093060801
1715,2006-01-20,13.190409660339355,13.670061111450195,13.142443656921387,13.430234909057615,14893441.0,-0.01785711496055198,-2.1428506505863942,-1.2500000000000022,64.28571834339962,74.5640725590248,0.254823685398895,-0.42847478057812616,-1.569799254557342,-3.110666768666796,57.151098964713775,0.5276174545288086,0.9226697813314377,0.2686048507690426,-0.938985870439204,1.4761955719772892,-0.3351905098350798,0.872400211373165,0.5357359321289064,44.44439535143183,-31.367981114099827,0.6037953606041232,1,0.11991310119628906,-0.6235466003417969,-2.050508975982666,-3.03139591217041,2.638082504272459,4,0.07636358719923964,1.5000000000000278,13.430234909057615,4.33326264025399,13.094478607177734,1.499997514675839,13.382269859313965,0.07636358719923964
1716,2006-01-23,13.046513557434082,13.142443656921387,12.758723258972168,12.806689262390135,18811229.0,-0.010909145857534441,-1.2857077934250964,-0.9999960234615916,57.57574388246815,71.85026473312938,0.38675562564612065,-0.19643034276816707,-1.3702559208667449,-2.9320976149254037,57.47083971962317,0.4316864013671875,0.8695573396531842,0.062354135513306375,-1.0239097183760588,1.1486179894026716,-0.4807777914313771,0.6054860624579899,0.6428537818310556,31.57888127650802,-41.08997527157377,0.5431319269446827,1,0.23982620239257812,-0.47965049743652344,-1.822674036026001,-2.8874998092651367,2.0145368576049805,0,0.09191176981199423,-2.1428506505863942,13.190409660339355,1.5000000000000278,13.430234909057615,4.33326264025399,13.094478607177734,0.09191176981199423
1717,2006-01-24,12.710758209228516,13.094478607177734,12.662793159484865,13.046513557434082,28163250.0,-0.02573525461246684,-1.0000000000000082,-1.4000055671759204,48.529399295042666,67.82622263995147,0.706583325647614,0.20658171466999065,-0.9816075230048007,-2.565720392685966,57.283637362648044,0.4316854476928693,0.8337283204383859,-0.30937509536743235,-1.3006964768668663,0.6819462861320016,-0.8050357861171502,0.1862855953822855,0.9593029022216797,4.761895744827738,-62.59585304912801,0.495660690749717,1,0.5276165008544922,-0.07194757461547852,-1.4629361629486084,-2.5517444610595703,2.734012603759764,1,0.135849067645764,-1.2857077934250964,13.046513557434082,-2.1428506505863942,13.190409660339355,1.5000000000000278,13.430234909057615,0.135849067645764
1718,2006-01-25,12.950584411621096,13.094478607177734,12.518898010253904,12.662793159484865,32232208.0,0.018867969828775255,1.0000033137875286,-0.8571456975274452,48.5294293942195,64.14430536237035,0.38716142139097975,0.028668168631275748,-1.1662096277016545,-2.7704621345389597,56.56157195125883,0.5755805969238299,0.7387476632059968,-0.10792102813720561,-1.0189926456311902,0.803150589356779,-0.5634568368841979,0.3476147806097867,0.6388952636718734,37.50002071110355,-25.82080859717633,0.45553580874699245,1,0.14389514923095525,-0.3117737770080584,-1.6787798404693621,-2.79157066345215,2.3502902984619123,2,0.1407407336495312,-1.0000000000000082,12.710758209228516,-1.2857077934250964,13.046513557434082,-2.1428506505863942,13.190409660339355,0.1407407336495312
1719,2006-01-26,13.526165008544922,13.670061111450195,13.094478607177734,13.190409660339355,36831337.0,0.044444372441396096,-1.1818175245414797,1.1666628006004554,58.44154100357812,61.85644848586499,-0.22736823830468822,-0.48488638614035473,-1.6771929353521973,-3.306336075359205,55.77777133174391,0.7194766998290998,0.6825341838450072,0.4124997138977058,-0.46968536247837456,1.2946847902737861,-0.028592824290333496,0.8535922520857451,-1.0072669982910174,87.4999378666901,24.437056735765786,0.4410925381880401,1,-0.4316854476928711,-0.7914242744445801,-2.2423691749572754,-3.3671512603759766,1.7267446517944336,3,0.10283693143696926,1.0000033137875286,12.950584411621096,-1.0000000000000082,12.710758209228516,-1.2857077934250964,13.046513557434082,0.10283693143696926
1720,2006-01-27,13.47819995880127,13.909886360168455,13.382269859313965,13.718026161193848,18151531.0,-0.003546093790320559,-1.4444434625852662,-0.7142885546703024,51.47058479539003,58.87169754372394,-0.20888950903772852,-0.357005708899953,-1.5700413029353744,-3.2183870011046594,55.608474540407926,0.5276165008544904,0.5619628903479228,0.30218000411987234,-0.48894228944957874,1.0933022976893234,-0.0933811426648532,0.6977411509045979,-0.9593019485473651,68.96549123551577,9.61081759262595,0.39556114678472587,1,-0.26380777359008967,-0.6475286483764648,-2.170421600341797,-3.295203685760498,1.8226747512817383,4,0.12455517852400888,-1.1818175245414797,13.526165008544922,1.0000033137875286,12.950584411621096,-1.0000000000000082,12.710758209228516,0.12455517852400888
1721,2006-01-30,13.47819995880127,13.622096061706545,13.28633975982666,13.47819995880127,11645435.0,0.0,1.3333244966398308,-0.0,53.03029572721976,56.931530869194965,-0.2586472511675808,-0.27277134159077576,-1.512727008119903,-3.177997050879828,55.32556587338438,0.3357563018798846,0.450896110881553,0.239825344085693,-0.424069626897122,0.903720315068508,-0.09212214140571362,0.5717728295770996,-0.9036624145507837,68.96549123551577,12.002760303716293,0.3319474854914073,1,-0.26380777359008967,-0.6235461235046387,-2.1104652881622314,-3.2712211608886737,1.4389543533325178,0,0.17437730653905326,-1.4444434625852662,13.47819995880127,-1.1818175245414797,13.526165008544922,1.0000033137875286,12.950584411621096,0.17437730653905326
1722,2006-01-31,13.334304809570312,13.526165008544922,13.28633975982666,13.526165008544922,11456323.0,-0.01067613996459471,1.5,-100.0,43.33333222874188,54.936312132763874,-0.13664068692006737,-0.07213167132496245,-1.3212857026135687,-2.9932196098457737,54.34245668291957,0.23982524871826172,0.34350133060826593,0.05755810737609934,-0.5268750451784356,0.6419912599306343,-0.23465846890116815,0.34977468365336684,-0.7063533126831079,58.62067783432542,5.706066911136922,0.29221657627726705,1,-0.11991262435913264,-0.47965097427368164,-1.9425873756408691,-3.1273260116577166,1.151163101196289,1,0.12949648520329515,1.3333244966398308,13.47819995880127,-1.4444434625852662,13.47819995880127,-1.1818175245414797,13.526165008544922,0.12949648520329515
1723,2006-02-01,13.57413101196289,13.622096061706545,13.190409660339355,13.28633975982666,13303092.0,0.017985654731730083,1.249999378667404,-1.5000049706730292,49.20635121014277,52.71137732002249,-0.3366783451305153,-0.2651073142390512,-1.5144375290284202,-3.190966589733339,53.115097354151565,0.4316864013671893,0.2346512046686442,0.25901222229003906,-0.2954823528065731,0.8135067973866512,-0.018235065258267014,0.5362595098383451,-0.8949021205444367,58.8236257290792,8.821861771923807,0.27724728754830646,2,-0.35973882675171076,-0.6475296020507812,-2.0744926929473877,-3.2952051162719727,1.103197097778322,2,0.13780917536281279,1.5,13.334304809570312,1.3333244966398308,13.47819995880127,-1.4444434625852662,13.47819995880127,0.13780917536281279
1724,2006-02-02,13.430234909057615,13.813956260681152,13.430234909057615,13.670061111450195,13217996.0,-0.010600759840792673,-2.1999952281728348,-0.8333338856285125,48.43750388332862,50.95046460223683,-0.2154378318015162,-0.0959070009204499,-1.318391667697787,-3.0066262006961786,51.60503081396176,0.38372135162353693,0.16221753567579178,0.09593005180358638,-0.44584013777022946,0.6377002413774022,-0.17495504298332065,0.3668151465904934,-0.7017797188891617,33.333289149631476,-13.959007350282349,0.2708850947869078,2,-0.21584272384643555,-0.40770339965820135,-1.8226745128631574,-3.0553784370422346,1.4389543533325195,3,0.13928570972081777,1.249999378667404,13.57413101196289,1.5,13.334304809570312,1.3333244966398308,13.47819995880127,0.13928570972081777
1725,2006-02-03,13.526165008544922,13.670061111450195,13.430234909057615,13.430234909057615,13291344.0,0.00714284598422088,-4.000019882691968,-0.39999840939096026,48.43748786459416,49.93510282247305,-0.2891384268162156,-0.15044059514299057,-1.3630746338079103,-3.0605308947559404,50.013358401543805,0.2398262023925799,0.14509269934471014,0.16068286895751882,-0.347194747680156,0.6685604855951937,-0.0932559393613186,0.41462167727635624,-0.7504525715764689,53.846071491933756,9.821440790404608,0.253938808318837,2,-0.311772823333742,-0.5036334991455078,-1.7986915111541748,-3.031395435333252,1.8226747512817383,4,0.12765958796921328,-2.1999952281728348,13.430234909057615,1.249999378667404,13.57413101196289,1.5,13.334304809570312,0.12765958796921328
1726,2006-02-06,13.57413101196289,13.718026161193848,13.47819995880127,13.57413101196289,6839296.0,0.0035461642962115736,-1.4999850881291568,0.0,53.33334217006489,50.468874253031075,-0.28428702169008346,-0.19320139065605524,-1.3550869735893087,-3.0657659225602742,48.07402714327703,0.23982620239257812,0.07012330603227213,0.19905581474304235,-0.31733356065269014,0.7154451901387748,-0.059138872954823896,0.4572505024409086,-0.7530516180664382,61.53852036290446,12.66430871033473,0.25819468769786624,2,-0.35973882675171076,-0.5036344528198242,-1.8106837272644043,-3.0793614387512207,1.9186048507690447,0,0.12720841552202033,-4.000019882691968,13.526165008544922,-2.1999952281728348,13.430234909057615,1.249999378667404,13.57413101196289,0.12720841552202033
1727,2006-02-07,13.526165008544922,13.718026161193848,13.47819995880127,13.670061111450195,7599411.0,-0.003533633451430207,1.0,-100.0,58.18181555270853,51.5413616039743,-0.121241655118288,-0.1331750032073451,-1.2505710323517967,-2.97506722321104,46.0298920140164,0.23982620239257812,0.02475234522811043,0.1390985488891605,-0.3797470896693831,0.6579441874477041,-0.1203242703901104,0.3985213681684314,-0.6615333359975892,53.846071491933756,2.3043854288490664,0.2594228192792718,2,-0.023982524871826172,-0.4077033996582031,-1.7627177238464355,-3.031395435333252,1.7267446517944336,1,0.10283693143696926,-1.4999850881291568,13.57413101196289,-4.000019882691968,13.526165008544922,-2.1999952281728348,13.430234909057615,0.10283693143696926
1728,2006-02-08,13.28633975982666,13.382269859313965,13.190409660339355,13.28633975982666,16975070.0,-0.017730468951602796,1.0,-0.0,47.16981769112949,50.28894790259112,0.19134060088165583,0.07657732544610774,-0.9604555486649922,-2.69239780879823,43.16671468268362,0.3357553482055664,0.014376093106575283,-0.0791423797607429,-0.5754440008390098,0.417159241317524,-0.32729319029987636,0.16900843077839056,-0.3798978997744822,15.384591854838217,-32.155605022371034,0.24815081053913338,2,0.2638082504272461,-0.07194757461548029,-1.3550148010253906,-2.6716575622558594,2.0145349502563477,2,0.09025270861774093,1.0,13.526165008544922,-1.4999850881291568,13.57413101196289,-4.000019882691968,13.526165008544922,0.09025270861774093
1729,2006-02-09,13.47819995880127,13.526165008544922,13.334304809570312,13.430234909057615,10741728.0,0.014440410409699789,1.6666666666666667,100.0,55.76921753374123,50.766573762407916,-0.008983685604636804,-0.1334584333280091,-1.1111295833511505,-2.8389441990770337,40.2492435657412,0.23982524871826172,0.07362224015222196,0.11991262435913086,-0.3647613231180422,0.6045865718363039,-0.12242434937945568,0.3622495980977174,-0.5316203187444408,54.545355953771015,6.340361621006927,0.24233697373858656,2,0.023983001708984375,-0.26380777359008967,-1.4029791355133057,-2.7675871849060076,1.8226747512817383,3,0.08896797455189209,1.0,13.28633975982666,1.0,13.526165008544922,-1.4999850881291568,13.57413101196289,0.08896797455189209
1730,2006-02-10,13.430234909057615,13.526165008544922,13.382269859313965,13.430234909057615,8494738.0,-0.0035587133215316813,-2.000000000000111,0.0,58.000003976530465,51.31876356788688,0.035159392923244326,-0.09807718619678596,-1.0247791448787549,-2.7460968971649766,37.92072438943846,0.14389514923095703,0.1199444548313302,0.07674407958984197,-0.4028062314321801,0.556294390611864,-0.16303107592116994,0.3165192351008539,-0.4451230001963218,45.454463294808846,-4.653124382529327,0.23977515551101128,2,0.0719480514526385,-0.21584272384643555,-1.1391718387603742,-2.575727462768553,1.7747097015380895,4,0.10714290279182381,1.6666666666666667,13.47819995880127,1.0,13.28633975982666,1.0,13.526165008544922,0.10714290279182381
1731,2006-02-13,13.526165008544922,13.57413101196289,13.382269859313965,13.382269859313965,7742689.0,0.00714284598422088,-1.6666799217947443,100.0,68.88886925170543,54.1582676815495,-0.0595093985785784,-0.21245539357371968,-1.075778835470036,-2.797050300245955,35.501128802026585,0.19186115264892578,0.082688953880794,0.1774707317352302,-0.29259261042245654,0.647534073892917,-0.05756093934361317,0.4125024028140736,-0.5040621216313426,63.63624861273285,7.4708259932752625,0.2350316710788431,2,-0.02398204803466797,-0.311772823333742,-1.1991281509399414,-2.6716575622558594,1.630814552307129,0,0.1347517755498544,-2.000000000000111,13.430234909057615,1.6666666666666667,13.47819995880127,1.0,13.28633975982666,0.1347517755498544
1732,2006-02-14,13.57413101196289,13.670061111450195,13.47819995880127,13.526165008544922,11703387.0,0.0035461642962115736,-1.6666622483199236,0.33333996089737217,65.85364434314525,56.007966918549776,-0.07809051993868898,-0.25856754585306163,-1.078876986630629,-2.798691382916404,33.02022496283777,0.19186115264892578,0.08203618554328784,0.21584367752075195,-0.2648163311106675,0.6965036861521714,-0.02448632679495688,0.4561736818364608,-0.5165167861191158,80.00003976530516,20.586518337881564,0.2403300043157095,2,-0.07194805145263672,-0.35973882675171076,-1.0672247409820557,-2.436629295349121,1.4869194030761719,1,0.14134273855749413,-1.6666799217947443,13.526165008544922,-2.000000000000111,13.430234909057615,1.6666666666666667,13.47819995880127,0.14134273855749413
1733,2006-02-15,13.28633975982666,13.526165008544922,13.28633975982666,13.526165008544922,16496779.0,-0.02120144942483615,1.0,-4.9999005885159855,42.85716720321352,55.38792950964811,0.1839262509190558,0.0467303387134006,-0.7470906703241127,-2.4670037865116505,32.62225081295828,0.28779125213623047,0.06807660081977929,-0.08154063224792552,-0.5474641819584978,0.38438291746264674,-0.31450240710321253,0.1514211426073615,-0.19463464860989887,0.0,-53.553227496203675,0.2329617748552862,2,0.1678781509399414,-0.07194757461548029,-0.7314684391021729,-1.937791347503662,1.7267446517944354,2,0.14801442203509874,-1.6666622483199236,13.57413101196289,-1.6666799217947443,13.526165008544922,-2.000000000000111,13.430234909057615,0.14801442203509874
1734,2006-02-16,13.909886360168455,13.909886360168455,13.526165008544922,13.670061111450195,30728510.0,0.04693140561008291,2.200007953076879,-0.9999999999999926,59.574460884514835,56.62537095630596,-0.4072537081353289,-0.5681698803339348,-1.3153968706246228,-3.0427356781828365,32.04446521822677,0.6235466003417951,0.11699737891611584,0.5180233955383287,-0.007039345627815052,1.0430861367044724,0.2554920249552577,0.7805547661213996,-0.785453998993626,100.0,46.39711814701475,0.26253137058307185,2,-0.359738349914549,-0.6954941749572754,-1.1631543636322004,-2.335901737213133,1.2470932006835955,3,0.09999997943173033,1.0,13.28633975982666,-1.6666622483199236,13.57413101196289,-1.6666799217947443,13.526165008544922,0.09999997943173033
1735,2006-02-17,14.197676658630373,14.245641708374025,14.005817413330078,14.05378246307373,22896142.0,0.02068962254688267,-1.0000000000000149,0.5999960234615885,64.15092499292852,57.827324603290805,-0.6590824163249103,-0.8185990950312121,-1.5511951506956514,-3.2825436215046153,31.247127256818008,0.33575534820556996,0.13710108288097977,0.7554503440856948,0.12841813210350317,1.3824825560678864,0.4419342380945981,1.0689664500767915,-1.0418261374957982,95.0000049706681,41.550043085275504,0.31351610599109586,2,-0.4796509742736834,-0.815406799316408,-1.4269621372222918,-2.6236920356750506,0.8154077529907227,4,0.07770271699926568,2.200007953076879,13.909886360168455,1.0,13.28633975982666,-1.6666622483199236,13.57413101196289,0.07770271699926568
1736,2006-02-20,14.245641708374025,14.245641708374025,14.14971160888672,14.245641708374025,7439682.0,0.003378373158998249,1.0,0.0,68.62741963905603,58.98794727955164,-0.6724966782497344,-0.8138487654785784,-1.5486314481675567,-3.2835983515361544,31.79313424669138,0.09593009948730469,0.17509996414393392,0.7434589862823504,0.04994817456021927,1.4369697980044815,0.39670358042128484,1.090214392143416,-1.024403716005084,100.0,45.25414627320458,0.3467554058610656,2,-0.5276160240173358,-0.8633718490600604,-1.438953399658205,-2.6236915588378924,1.0072679519653303,0,0.06734009754420334,-1.0000000000000149,14.197676658630373,2.200007953076879,13.909886360168455,1.0,13.28633975982666,0.06734009754420334
1737,2006-02-21,14.43750286102295,14.485467910766602,14.197676658630373,14.197676658630373,11899686.0,0.013468059675833421,-1.3999984093909765,100.0,67.99996977839206,61.30240862258082,-0.8062785523701983,-0.9167140835394978,-1.688238936008915,-3.4283358355482036,32.8123088537621,0.2877912521362287,0.21454974292537798,0.8489829063415524,0.14054718456275417,1.5574186281203506,0.4947650454521533,1.2032007672309515,-1.1548006456937028,96.00000636245136,40.04448926912317,0.3542178608893991,2,-0.5515990257263184,-0.9353199005126953,-1.5588667392730713,-2.686047077178955,1.0552330017089862,1,0.049833874095462694,1.0,14.245641708374025,-1.0000000000000149,14.197676658630373,2.200007953076879,13.909886360168455,0.049833874095462694
1738,2006-02-22,14.773259162902832,14.821224212646484,14.485467910766602,14.533432960510256,17457472.0,0.023255843140736365,1.0,1.0,75.9259143345372,63.542041600447035,-1.0157514559099887,-1.1688461591762085,-1.957484906466508,-3.71239323125247,34.50507825356124,0.38372135162353516,0.24491213294099623,1.093605470657348,0.27096867820113424,1.9162422631135616,0.6822870744292402,1.5049238668854557,-1.394335691938597,96.29630447845604,35.930999458378736,0.4113183962281072,2,-0.7194771766662598,-1.1031980514526367,-1.8586492538452148,-2.9738383293151855,1.0552330017089826,2,0.019480552595929845,-1.3999984093909765,14.43750286102295,1.0,14.245641708374025,-1.0000000000000149,14.197676658630373,0.019480552595929845
1739,2006-02-23,14.917154312133787,14.96511936187744,14.821224212646484,14.869189262390135,12678237.0,0.00974024402091933,-1.0000000000000246,0.19999920469547938,76.36362387536543,65.5824438114287,-1.0438359481921449,-1.2682105504201058,-2.028733764136229,-3.803993738611199,35.28397861937974,0.1918601989746076,0.2723374955951634,1.1679511547088612,0.18113489340210265,2.15476741601562,0.6745430240554828,1.6613592853622396,-1.3940007670013266,95.00000497066809,32.41340201979912,0.4934081306533791,2,-0.7914247512817365,-1.1751456260681152,-1.990552902221678,-3.117733478546141,0.8633718490600604,3,0.006430857888845232,1.0,14.773259162902832,-1.3999984093909765,14.43750286102295,1.0,14.245641708374025,0.006430857888845232
1740,2006-02-24,15.15697956085205,15.204944610595705,14.917154312133787,14.96511936187744,15018786.0,0.016077144722112857,1.0,4.000000000000037,77.96607884785757,66.59102265544561,-1.1320064703306834,-1.450168096311291,-2.193174415278472,-3.9874544455711316,35.833185998853004,0.2877902984619176,0.36711150918928226,1.3238374233245853,0.16370524344423742,2.483969603204933,0.7437713333844123,1.9039035132647584,-1.460790117710193,95.45455367051892,31.38311073377548,0.5800660899401736,2,-0.9113373756408691,-1.295058250427246,-2.2303781509399414,-3.3575587272644043,1.0552339553832972,4,0.0,-1.0000000000000246,14.917154312133787,1.0,14.773259162902832,-1.3999984093909765,14.43750286102295,0.0
1741,2006-02-27,15.828492164611815,15.876457214355467,15.300874710083008,15.34883975982666,25024997.0,0.04430385361831379,1.0000000000000062,2.500009941346026,83.33333793579942,68.53321083240718,-1.6121209290333844,-2.0412295343509346,-2.7830377062167226,-4.598738162646756,36.931369926763566,0.7194776535034162,0.4478584271097894,1.8778354167938218,0.42889382028219103,3.3267770133054526,1.1533646185380064,2.602306215049637,-1.9210769980264182,97.14286363515001,30.465264407030304,0.7244707982558152,2,-1.2470936775207502,-1.630814552307129,-2.889899253845213,-4.005088329315184,0.28778934478759943,0,-0.05151518821317347,1.0,15.15697956085205,-1.0000000000000246,14.917154312133787,1.0,14.773259162902832,-0.05151518821317347
1742,2006-02-28,15.061050415039062,15.972387313842773,14.917154312133787,15.92442226409912,29027989.0,-0.048484829861971446,1.2000017894405153,-1.7999948305206093,72.28916182156732,71.80343245666872,-0.6834508191341762,-1.1992791320460974,-1.942727245536453,-3.775225053204526,37.64505772687234,1.0552330017089862,0.5182304554853907,1.0240563869476311,-0.47515763015428014,2.5232704040495424,0.2744493783966746,1.7736633954985876,-0.838588520810454,38.70973121217485,-33.032743009645735,0.7496070085509559,2,-0.31177425384521484,-0.8154077529907227,-2.134449005126953,-3.0697689056396484,0.9113368988037109,1,0.012738769210195011,1.0000000000000062,15.828492164611815,1.0,15.15697956085205,-1.0000000000000246,14.917154312133787,0.012738769210195011
1743,2006-03-01,15.44477081298828,15.588665962219238,15.15697956085205,15.204944610595705,14927894.0,0.025477665061532262,-1.5714269483562742,-0.277778575539231,73.56322101765831,73.35773913812909,-0.8144473991585901,-1.5132556924727556,-2.2553491710491507,-4.09915449027052,38.236607624403604,0.5276155471801758,0.5739660961522688,1.31424479484558,-0.29290576104953026,2.9213953507406902,0.5106695168980249,2.117820072793135,-0.9073223432291204,54.16665976296541,-18.935235279607667,0.8035752779475553,3,-0.4556684494018537,-1.1991281509399396,-2.506178140640257,-3.405524253845213,0.4316864013671875,2,0.0031055850762977677,1.2000017894405153,15.061050415039062,1.0000000000000062,15.828492164611815,1.0,15.15697956085205,0.0031055850762977677
1744,2006-03-02,15.300874710083008,15.684596061706545,15.15697956085205,15.588665962219238,15278814.0,-0.009316816976284392,1.1999996023469395,-1.1999992046954957,71.91010181705106,74.21986989636493,-0.5056658059804633,-1.2880703841969634,-2.040560784512051,-3.8943185932801985,38.58815442233763,0.527616500854494,0.6450183316325315,1.0768167018890384,-0.5758223410228851,2.729455744800962,0.25049718043307756,1.9031362233449993,-0.5051372483887988,36.36357063584745,-38.57344998774474,0.8263195214559615,3,-0.23982524871826172,-0.7674417495727539,-2.434229612350464,-3.213663101196289,0.8633728027343786,3,0.0344828295457591,-1.5714269483562742,15.44477081298828,1.2000017894405153,15.061050415039062,1.0000000000000062,15.828492164611815,0.0344828295457591
1745,2006-03-03,15.252909660339355,15.492735862731935,15.109015464782715,15.300874710083008,13790209.0,-0.0031347913535978433,-1.2857272704033191,0.16666611437149362,70.45453775207196,74.42288302003335,-0.3266224425137647,-1.1637765194213756,-1.9223454573777516,-3.784767645017171,38.901791409467734,0.3837203979492205,0.8038582217271841,0.9425144195556641,-0.7368133787821414,2.6218422178934695,0.10285052038676135,1.7821783187245668,-0.24537522525840494,31.818124306366542,-42.70812084596079,0.839663899168903,3,-0.1678776741027832,-0.671511173248291,-2.338299512863159,-3.1656980514526367,0.8633718490600586,4,0.03459120342306887,1.1999996023469395,15.300874710083008,-1.5714269483562742,15.44477081298828,1.2000017894405153,15.061050415039062,0.03459120342306887
1746,2006-03-06,15.300874710083008,15.540700912475586,15.252909660339355,15.300874710083008,13080555.0,0.0031446491726343506,-5.000019882692117,-0.0,70.45453107659165,74.69561205316664,-0.2337417851514143,-1.1338800201815715,-1.8980544631233478,-3.7697831305620966,39.17339970653617,0.28779125213623047,0.88951525192258,0.9041422843933109,-0.7932585882907155,2.601543157077339,0.055441848051296816,1.752842720735325,-0.19185924530029297,36.36357063584745,-35.922417848365484,0.8487004363420139,3,-0.07194709777832031,-0.7194762229919434,-2.2783429622650146,-3.1656980514526385,0.5755825042724592,0,0.05956122270263298,-1.2857272704033191,15.252909660339355,1.1999996023469395,15.300874710083008,-1.5714269483562742,15.44477081298828,0.05956122270263298
1747,2006-03-07,14.917154312133787,15.204944610595705,14.821224212646484,15.15697956085205,17648778.0,-0.02507833082878297,1.285714285714272,-100.0,68.88889281632818,73.91372077336565,0.25163437505654507,-0.6752262508650144,-1.4512322658365449,-3.3248585804166044,38.96814225830334,0.47965049743652344,0.93535821477486,0.45087242126464666,-1.2099304874297108,2.1116753299590023,-0.37952903308253205,1.2812738756118254,1.0552330017089862,11.111098837857702,-67.41379298988579,0.8304014543471782,3,0.4796514511108416,-0.33575582504272283,-1.882631301879881,-2.7100300788879377,0.9593029022216797,1,0.08038578754194714,-5.000019882692117,15.300874710083008,-1.2857272704033191,15.252909660339355,1.1999996023469395,15.300874710083008,0.08038578754194714
1748,2006-03-08,14.485467910766602,15.013084411621096,14.14971160888672,14.96511936187744,32137840.0,-0.028938924431186397,2.0000016568882457,2.0000039765384012,56.97674445487645,71.75962305997798,0.7132056816801846,-0.15715546311989215,-0.9663444811260025,-2.8291085420633824,39.22679571270778,0.863372802734375,0.9613099612339706,-0.04077038764953578,-1.6060498607208729,1.5245090854218013,-0.8234101241852034,0.7418693488861319,1.4638961410522455,21.875021358320744,-51.70548002725817,0.7826397365356684,3,0.5755815505981445,0.09593057632446289,-1.4509449005126953,-2.2303781509399414,1.5828495025634766,2,0.10264904193885172,1.285714285714272,14.917154312133787,-5.000019882692117,15.300874710083008,-1.2857272704033191,15.252909660339355,0.10264904193885172
1749,2006-03-09,14.677328109741213,14.917154312133787,14.62936305999756,14.62936305999756,15689711.0,0.013245012184384342,-11.000039765384084,-0.09999980117347453,55.952382924866995,69.31365684631237,0.5405982271127634,-0.26833131969266866,-1.1094084653967524,-2.9554454056920783,39.21166014434367,0.4316864013671857,0.9852686917054694,0.09113340377807866,-1.3949793312352963,1.5772461387914536,-0.6519229637286088,0.8341897712847661,1.2000498443603487,37.931025026087454,-31.579333590943875,0.7430563675066878,3,0.3837213516235334,-0.09592962265014826,-1.6068313121795672,-2.350290775299074,1.3909893035888654,3,0.08169941392932434,2.0000016568882457,14.485467910766602,1.285714285714272,14.917154312133787,-5.000019882692117,15.300874710083008,0.08169941392932434
1750,2006-03-10,14.869189262390135,14.869189262390135,14.533432960510256,14.677328109741213,11732475.0,0.013071940016220474,2.4999925440275454,4.000019882692042,57.471273561804075,66.44009413809067,0.3393021817245181,-0.36560709891827514,-1.2430526830428068,-3.078623796761571,39.11765006517002,0.33575630187987926,0.9617320786742631,0.21104683876037456,-1.1754167372342526,1.5975104147550017,-0.4821849492369399,0.904278626757689,0.939082037902832,51.72416866521573,-13.354043939023356,0.6932317879973136,3,0.19186019897461115,-0.2877907752990705,-1.750727415084837,-2.5421519279479963,1.1991281509399432,4,0.08709676281429468,-11.000039765384084,14.677328109741213,2.0000016568882457,14.485467910766602,1.285714285714272,14.917154312133787,0.08709676281429468
1751,2006-03-13,15.34883975982666,15.34883975982666,14.96511936187744,15.013084411621096,17060522.0,0.03225801279224716,1.2857142857142962,1.7499913013654602,60.21504916576199,65.0985260652234,-0.2408725015002684,-0.7396270849913051,-1.6577123577034456,-3.4882495448736783,39.22274581603256,0.4796504974365252,0.9370737183237576,0.5995635986328125,-0.7111548628810738,1.9102820601467005,-0.055795632124130634,1.2549228293897556,0.39308915281005774,100.0,37.2290274741043,0.6553592307569439,3,-0.4316859245300275,-0.7674412727355957,-2.2303779125213623,-3.0218024253845215,0.5276174545288068,0,0.04999998446667098,2.4999925440275454,14.869189262390135,-11.000039765384084,14.677328109741213,2.0000016568882457,14.485467910766602,0.04999998446667098
1752,2006-03-14,15.492735862731935,15.588665962219238,15.300874710083008,15.300874710083008,13885299.0,0.009375047570820527,-1.9999950293516784,0.5714314118131678,58.42696428403881,63.4167197614879,-0.35435902902728245,-0.771996962718358,-1.744429667735547,-3.5601137255008606,39.26823402812338,0.28779125213623047,0.8861268129322433,0.6475294589996352,-0.5792019861365869,1.874260904135859,0.03416373643152326,1.2608951815677472,0.18550435775478213,93.33334658843518,33.36542279504624,0.6133657225681118,3,-0.5755820274353027,-0.9113373756408709,-2.3502914905548113,-3.1656985282897967,0.7194776535034126,1,0.024767823773887532,1.2857142857142962,15.34883975982666,2.4999925440275454,14.869189262390135,-11.000039765384084,14.677328109741213,0.024767823773887532
1753,2006-03-15,15.252909660339355,15.63663101196289,15.252909660339355,15.540700912475586,12854315.0,-0.015479912942263918,-1.6666644574859744,-1.4999975146758253,53.84614712336186,61.409613684411326,-0.16160488414665686,-0.3976751964089047,-1.4567640692408812,-3.2499911073114696,40.064302425052055,0.38372135162353516,0.7287191186483906,0.3093747615814202,-0.684386785173837,1.3031363083366774,-0.18750601179620752,0.8062555349590479,-1.103198051452635,65.21736499459273,9.280861496006636,0.4968807733776285,3,-0.3597383499145508,-0.671511173248291,-1.9425876140594482,-2.925872325897217,1.1031980514526367,2,0.04088056429242881,-1.9999950293516784,15.492735862731935,1.2857142857142962,15.34883975982666,2.4999925440275454,14.869189262390135,0.04088056429242881
1754,2006-03-16,15.300874710083008,15.34883975982666,14.821224212646484,15.252909660339355,11767029.0,0.0031446491726343506,6.333333333333333,-0.16666611437149362,51.724134778810026,59.32845779849333,-0.2341983973573889,-0.35425034847782655,-1.4630774568004519,-3.22391003421151,39.75481605383283,0.5276155471801758,0.6562861842406136,0.28779039382934535,-0.5892188260759017,1.1647996137345924,-0.15071421612327818,0.7262950037819689,-1.1214247131347648,69.56518356447638,17.857966990631724,0.4385046099526232,3,-0.4077033996582031,-0.671511173248291,-1.9186046123504639,-2.973837375640869,1.6308135986328125,3,0.050156786313748425,-1.6666644574859744,15.252909660339355,-1.9999950293516784,15.492735862731935,1.2857142857142962,15.34883975982666,0.050156786313748425
1755,2006-03-17,15.300874710083008,15.492735862731935,15.109015464782715,15.396804809570312,17477705.0,0.0,1.666648993279674,-2.0,42.465738500536986,56.21859195670949,-0.2533181500879884,-0.281812528962881,-1.415928177847917,-3.157996230691376,38.94788002712879,0.3837203979492205,0.5389927980830844,0.23263049125671387,-0.5634812347925724,1.0287422173060001,-0.16542537176792926,0.630686354281357,-1.0922810928344724,58.82346061360255,12.332167928687198,0.3980558630246432,3,-0.4077033996582031,-0.671511173248291,-1.94258713722229,-2.9258723258972186,1.6308135986328125,4,0.050156786313748425,6.333333333333333,15.300874710083008,-1.6666644574859744,15.252909660339355,-1.9999950293516784,15.492735862731935,0.050156786313748425
1756,2006-03-20,15.204944610595705,15.44477081298828,15.15697956085205,15.34883975982666,7718624.0,-0.006269582707195576,-1.400007953076832,1.4999999999999816,52.54235174782053,54.40230961576419,-0.19269019739373405,-0.11629124930039048,-1.2884543344430046,-3.0014020573874447,38.09733617484958,0.2877912521362287,0.43010781284077026,0.08873524665832733,-0.6081027146730911,0.7855732079897457,-0.2596837340073819,0.4371542273240365,-0.967790245452882,47.05876849088226,-0.39962018115497244,0.34841898066570937,3,-0.3117733001709002,-0.5755810737609881,-1.8466570377349871,-2.710029602050783,2.0625000000000018,0,0.056782370790928294,1.666648993279674,15.300874710083008,6.333333333333333,15.300874710083008,-1.6666644574859744,15.252909660339355,0.056782370790928294
1757,2006-03-21,15.15697956085205,15.252909660339355,15.013084411621096,15.204944610595705,11851344.0,-0.0031545691860153102,2.3333333333333086,0.3333333333333498,44.23076114241147,52.98608924771253,-0.11971798808705003,-0.012291298636952774,-1.2057599482048182,-2.8925891476090957,36.7065008829581,0.23982524871825994,0.32723548942243497,0.004796361923217418,-0.6144828951172379,0.6240756189636727,-0.30484326659700933,0.31443599044344417,-0.8918356627728272,41.176422429521786,-5.208966293655294,0.30963962852022753,3,-0.07194757461547852,-0.527616024017334,-1.798691987991333,-2.5901169776916504,2.446221351623535,1,0.04746840560250587,-1.400007953076832,15.204944610595705,1.666648993279674,15.300874710083008,6.333333333333333,15.300874710083008,0.04746840560250587
1758,2006-03-22,15.061050415039062,15.15697956085205,14.869189262390135,15.061050415039062,10553428.0,-0.006329041048571238,2.0000298243346872,-0.0,45.09806444167907,51.78005386069164,0.07425214721709494,0.11204872132483779,-1.0894167994143018,-2.73498636048884,34.664479117003175,0.28779029846191584,0.21273796184467209,-0.10552234649658132,-0.700631865021256,0.4895871720280933,-0.40307710575891953,0.1920324127657569,-0.7684767746821652,35.714377012232006,-11.445528738724825,0.2975547592623376,3,0.023981571197509766,-0.4316868782043457,-1.7027628421783447,-2.494187831878662,2.0625,2,0.07643312182573947,2.3333333333333086,15.15697956085205,-1.400007953076832,15.204944610595705,1.666648993279674,15.300874710083008,0.07643312182573947
1759,2006-03-23,15.013084411621096,15.109015464782715,14.917154312133787,15.109015464782715,6378715.0,-0.0031847714532626803,2.9999801175055794,-100.0,45.09804685992358,50.40525089381604,0.19540245474955675,0.1766257532310469,-1.0180806826718278,-2.6285224921265797,32.334041004716255,0.19186115264892756,0.12732060559903324,-0.15828485488891353,-0.7464357202272769,0.42986601044944983,-0.4523602875580952,0.13579057778026815,-0.6936296238320789,23.076887782257764,-24.948639998416205,0.2940754326691817,3,0.21584320068359197,-0.26380825042724787,-1.678779363632204,-2.446221828460695,1.9665699005126935,3,0.08945685399139625,2.0000298243346872,15.061050415039062,2.3333333333333086,15.15697956085205,-1.400007953076832,15.204944610595705,0.08945685399139625
1760,2006-03-24,15.15697956085205,15.204944610595705,14.96511936187744,14.96511936187744,6587442.0,0.009584649315604432,-1.4999999999999907,-1.9999801175055978,47.16981556767439,48.95578049402853,0.10797854506262183,0.03449940651103667,-1.1333591855386675,-2.715552626820033,29.673024799809163,0.23982524871826527,0.14421365841546496,-0.014389705657958274,-0.6025405709963216,0.5737611596804051,-0.30846513832713995,0.2796857270112234,-0.8111812485795564,49.999917155587084,0.4786075416914741,0.2940754326691817,3,0.07194805145263672,-0.167877197265625,-1.7747094631195068,-2.5901169776916504,1.8226747512817383,4,0.11708854925473045,2.9999801175055794,15.013084411621096,2.0000298243346872,15.061050415039062,2.3333333333333086,15.15697956085205,0.11708854925473045
1761,2006-03-27,15.013084411621096,15.204944610595705,15.013084411621096,15.15697956085205,6916229.0,-0.009493655952576008,-1.6666666666667325,-0.7499999999999838,52.08332988148286,48.250932227077854,0.2226524824937819,0.12034417246110252,-0.965022068615788,-2.516583616403766,26.2378880082334,0.19186019897460938,0.15342751390404707,-0.11751446723937775,-0.620793388292407,0.38576445381365154,-0.3691539277658933,0.13412499328713778,-0.6414694453547938,37.50000000000075,-16.18264992166393,0.2516394605265149,3,0.21584320068359197,0.04796504974365057,-1.4629366397857684,-2.278344154357912,2.0145359039306623,0,0.12779545125381442,-1.4999999999999907,15.15697956085205,2.9999801175055794,15.013084411621096,2.0000298243346872,15.061050415039062,0.12779545125381442
1762,2006-03-28,15.252909660339355,15.252909660339355,15.013084411621096,15.013084411621096,8378361.0,0.015974415526007313,-1.0000000000000149,-1.666666666666675,68.18181612782388,49.84378433868474,-0.061206184932050434,-0.11001079339323105,-1.1693831206825713,-2.6986154612436124,23.927700727321536,0.23982524871825994,0.14799541596888055,0.11271781921386648,-0.39229044204907026,0.6177260804768032,-0.1397863114176019,0.36522194984533485,-0.8559943731591222,100.0,40.546781644128075,0.25250413063146826,3,-0.09592962265014648,-0.19186019897460938,-1.7027618885040283,-2.4941868782043457,1.5828485488891602,1,0.132075452822916,-1.6666666666667325,15.013084411621096,-1.4999999999999907,15.15697956085205,2.9999801175055794,15.013084411621096,0.132075452822916
1763,2006-03-29,15.492735862731935,15.492735862731935,15.204944610595705,15.252909660339355,17953822.0,0.01572330838726299,1.3999984093909204,1.000003976538438,68.88889968934457,51.750980439855255,-0.29439414193101143,-0.3647608047775801,-1.3609493384091724,-2.8779010869570936,21.680041038619176,0.28779125213623047,0.09460238842753199,0.35014576911926376,-0.16136639331322655,0.8616579315517541,0.09438968790301772,0.6059018503355098,-1.0710262610560495,100.0,36.261883269283395,0.2557560812162452,3,-0.3117733001709002,-0.4316864013671893,-1.798692464828493,-2.6140999794006365,1.390988349914549,2,0.1362228768658229,-1.0000000000000149,15.252909660339355,-1.6666666666667325,15.013084411621096,-1.4999999999999907,15.15697956085205,0.1362228768658229
1764,2006-03-30,15.828492164611815,15.828492164611815,15.588665962219238,15.588665962219238,13313303.0,0.02167185349667955,1.0000000000000149,0.9999999999999852,70.83334023703448,54.90293618835497,-0.6117715298808388,-0.6945737766037094,-1.6543732068893515,-3.1559108413295593,19.434018655147877,0.33575630187987926,0.048115481708460806,0.659521198272703,0.06581722972550885,1.253225166819897,0.362669213999105,0.9563731825463009,-1.3824841347301895,100.0,33.3070352078979,0.2968519842735973,3,-0.47965145111083984,-0.7674427032470685,-1.9665706157684308,-2.7819781303405744,1.1991281509399432,3,0.08181816922035345,1.3999984093909204,15.492735862731935,-1.0000000000000149,15.252909660339355,-1.6666666666667325,15.013084411621096,0.08181816922035345
1765,2006-03-31,15.780526161193848,15.828492164611815,15.540700912475586,15.828492164611815,9541407.0,-0.0030303583512020227,10.999801177032785,-0.20000318121808247,61.538457616836055,55.902503507134476,-0.5460330115327654,-0.6377511949331236,-1.556027868703195,-3.05218855126666,17.17921635968299,0.2877912521362287,0.041528224315849016,0.5851743698120124,-0.06813075019513626,1.2384794898191611,0.2585218098084372,0.9118269298155877,-1.279218765923014,94.1175438617012,30.330774473935605,0.32665256000357445,3,-0.43168544769287287,-0.7194766998291016,-1.8466570377349854,-2.6620645523071307,1.1511621475219727,4,0.07598784341479936,1.0000000000000149,15.828492164611815,1.3999984093909204,15.492735862731935,-1.0000000000000149,15.252909660339355,0.07598784341479936
1766,2006-04-03,16.212213516235348,16.260177612304688,15.972387313842773,16.164247512817386,18228222.0,0.027355700984360798,3.000026510431855,-0.9999999999998889,66.66666666666663,58.39538189871839,-0.9161571309385046,-1.051577578246631,-1.9266420202351746,-3.4265750600843745,15.00929585202233,0.47965145111083984,0.055373081880913944,0.9712947845458952,0.175426273281996,1.7671632958097945,0.5733605289139465,1.369229040177844,-1.6578187301908756,96.15392850806596,34.6131585401843,0.3979342556319495,4,-0.6475300788879359,-1.0072689056396449,-2.158431768417355,-2.9738392829894984,0.7194747924804723,0,0.04733720013802589,10.999801177032785,15.780526161193848,1.0000000000000149,15.828492164611815,1.3999984093909204,15.492735862731935,0.04733720013802589
1767,2006-04-04,16.116281509399414,16.260177612304688,16.068317413330078,16.212213516235348,9187604.0,-0.005917267666124992,1.0,-2.000000000000222,71.42852408898536,61.32098852619687,-0.748556553217453,-0.9077443422709024,-1.7586682966113063,-3.273318317456292,14.130472163171193,0.19186019897460938,0.11185728977973142,0.8154064178466793,-0.05495020062651079,1.6857630363198712,0.3802281086100834,1.2505847270832753,-1.4595397537793282,86.36357063584732,24.243249585327973,0.4351783092365959,4,-0.5276155471801758,-0.9113368988037109,-1.726743459701538,-2.5181679725646973,0.9113388061523438,1,0.05654770957064925,3.000026510431855,16.212213516235348,10.999801177032785,15.780526161193848,1.0000000000000149,15.828492164611815,0.05654770957064925
1768,2006-04-05,15.972387313842773,16.212213516235348,15.828492164611815,16.164247512817386,10967987.0,-0.008928498517025707,1.6666556207998626,1.9999602354065051,65.9090929630826,63.633326982103426,-0.51606407603572,-0.681692994371506,-1.5506506014428751,-3.0731200168778727,14.667201179953809,0.3837213516235334,0.13435617603729888,0.5971662521362298,-0.23301652855162303,1.4273490328240825,0.18207486179230337,1.0122576424801562,-1.2194394068216123,60.00005302044203,-1.1298585964438814,0.4150913903439267,4,-0.359738826751709,-0.7674427032470703,-1.4749279022216797,-2.3263087272644043,1.3430233001708984,2,0.05405396691310416,1.0,16.116281509399414,3.000026510431855,16.212213516235348,10.999801177032785,15.780526161193848,0.05405396691310416
1769,2006-04-06,15.876457214355467,16.02035140991211,15.780526161193848,16.02035140991211,11599016.0,-0.006005996323678375,2.333355425359879,0.7499950293269663,63.04348765720258,65.39706832538434,-0.31825294917147495,-0.5178725879532529,-1.4089451526977488,-2.920106165740094,15.183261542663692,0.23982524871826172,0.1890832157591742,0.4412796974182118,-0.3489240021372755,1.231483396973701,0.04617784764046817,0.8363815471959555,-1.0330755250172938,46.666737360589124,-14.145414073087906,0.3951018497777444,4,-0.23982620239257635,-0.6715126037597638,-1.2590847015380842,-2.1584310531616193,0.6235466003417987,3,0.06344406593306262,1.6666556207998626,15.972387313842773,1.0,16.116281509399414,3.000026510431855,16.212213516235348,0.06344406593306262
1770,2006-04-07,16.164247512817386,16.356107711791992,16.02035140991211,16.02035140991211,25948368.0,0.018126858818458658,-3.6666489932796944,-1.0000132552159398,69.99999204694224,67.38780856599094,-0.5008010301817976,-0.7416926935115704,-1.645125871460655,-3.151623176042815,16.166464909805626,0.4796504974365252,0.26121323890237136,0.6643170833587675,-0.14267153891351825,1.471305705631055,0.2608227722226246,1.0678113944949104,-1.2358580681012228,66.66672189627609,3.944879394587609,0.4034943111361437,4,-0.4796514511108434,-0.9113378524780309,-1.3670063018798864,-2.4462213516235387,-0.23982524871826705,4,0.05341249582139618,2.333355425359879,15.876457214355467,1.6666556207998626,15.972387313842773,1.0,16.116281509399414,0.05341249582139618
1771,2006-04-10,16.116281509399414,16.212213516235348,15.972387313842773,16.212213516235348,8801693.0,-0.0029674133225154886,3.9999204708130844,-0.6666755033601115,69.99996421125388,67.58982501970537,-0.312782039291438,-0.6675073918348708,-1.54504357976103,-3.0486232370652715,16.280924471726426,0.23982620239257457,0.34375895571963433,0.5779789924621586,-0.27066791131253964,1.4266258962368585,0.15365554057480857,1.0023024443495085,-1.0736746033171833,58.33323668151791,-6.820086350529529,0.42432345188734993,4,-0.3357553482055664,-0.8633718490600586,-1.2830662727355957,-2.3023252487182617,-0.47965049743652344,0,0.050595219427064464,-3.6666489932796944,16.164247512817386,2.333355425359879,15.876457214355467,1.6666556207998626,15.972387313842773,0.050595219427064464
1772,2006-04-11,15.876457214355467,16.116281509399414,15.780526161193848,16.068317413330078,10626045.0,-0.014880870311434813,1.3333487977519154,1.9999602354064867,66.03771249102468,67.27302644211427,0.027707986500372428,-0.4189410078871578,-1.2501763702632314,-2.7591960481508533,15.816492314390661,0.3357553482055664,0.4114611104483714,0.318968629837034,-0.5425926970862083,1.1805299567602745,-0.11181203362458625,0.7497492932986543,-0.7287702438164558,16.66680474068839,-50.05359139676523,0.4307806634616206,4,0.07194709777832209,-0.6235475540161115,-0.971294164657591,-2.014535427093504,-1.103198051452635,1,0.06646514900101352,3.9999204708130844,16.116281509399414,-3.6666489932796944,16.164247512817386,2.333355425359879,15.876457214355467,0.06646514900101352
1773,2006-04-12,15.876457214355467,15.92442226409912,15.540700912475586,15.780526161193848,13282350.0,0.0,2.9999900587034123,-0.5000049706730152,67.3076908370823,66.88128761989738,0.09818856896679229,-0.3898173216415497,-1.2017300883413764,-2.7113871711531186,15.092865691687903,0.3837213516235334,0.4826844860801369,0.2877912521362287,-0.5724901838694851,1.1480726881419443,-0.14234946586662822,0.7179319701390856,-0.6320965845162174,41.17653938639723,-29.781225948262225,0.43014071800285747,4,0.07194709777832209,-0.6235475540161115,-0.8873550891876203,-1.990552902221678,-1.3430242538452113,2,0.0725075554107506,1.3333487977519154,15.876457214355467,3.9999204708130844,16.116281509399414,-3.6666489932796944,16.164247512817386,0.0725075554107506
1774,2006-04-13,16.068317413330078,16.068317413330078,15.92442226409912,15.972387313842773,8063532.0,0.012084572545638883,2.000000000000037,0.9999900587527897,67.92452547060913,67.59085071476105,-0.06266470859547368,-0.5494028668382533,-1.3372768045219683,-2.850774025167368,15.468675329502329,0.19186019897461115,0.5060459118847174,0.4412793159484867,-0.43329643118530115,1.3158550630822727,0.003991442381593657,0.8785671895153797,-0.7350170169346093,64.70592363183847,-8.53510023136073,0.4372878735668931,4,-0.11991310119628906,-0.6235470771789551,-1.2470934391021729,-2.182413101196289,-1.0072669982910156,3,0.07761193462913685,2.9999900587034123,15.876457214355467,1.3333487977519154,15.876457214355467,3.9999204708130844,16.116281509399414,0.07761193462913685
1775,2006-04-14,16.068317413330078,16.068317413330078,16.068317413330078,16.068317413330078,0.0,0.0,1.0,0.0,71.99998727510736,68.18344189347668,-0.0196106907517688,-0.5153840506659684,-1.2828948466812466,-2.7992996753831463,15.609828880120268,0.0,0.5131902929274759,0.4029071807861335,-0.4787287946160461,1.2845431561883114,-0.03791080691495452,0.8437251684872233,-0.6531924317028874,78.57134741781412,0.7758920521193744,0.4408179877010891,4,-0.11991310119628906,-0.6235470771789551,-1.2470934391021729,-2.1104655265808105,-2.2063961029052734,4,0.026865687941231897,2.000000000000037,16.068317413330078,2.9999900587034123,15.876457214355467,1.3333487977519154,15.876457214355467,0.026865687941231897
1776,2006-04-17,16.068317413330078,16.068317413330078,16.068317413330078,16.068317413330078,0.0,0.0,1.0,0.0,68.88888299773645,67.90125955000458,-0.04712456242409502,-0.47156318146607745,-1.228937974909483,-2.7457710328953873,15.75861054400985,0.0,0.4883242650461792,0.35973854064941335,-0.5114523496470262,1.2309294309458512,-0.07585690449880644,0.7953339857976331,-0.5779138132897028,91.66683235576764,15.991064721332776,0.4355954451482193,4,-0.11991310119628906,-0.47965145111083984,-1.2470934391021729,-2.014535427093506,-1.2470932006835938,0,-0.008955209530002506,1.0,16.068317413330078,2.000000000000037,16.068317413330078,2.9999900587034123,15.876457214355467,-0.008955209530002506
1777,2006-04-18,15.876457214355467,16.068317413330078,15.780526161193848,16.02035140991211,8570812.0,-0.011940279373336637,1.3999984093909559,-100.0,59.09091114490147,67.1436837924289,0.11972987670805679,-0.23509106640729094,-0.9826915383934534,-2.5009544157795265,15.96992856913868,0.28779125213623047,0.49607920987159204,0.13190445899963166,-0.7020036991319873,0.9658126171312507,-0.28504962006617696,0.5488585380654403,-0.3167972853749621,63.63642936415231,-8.592255395308406,0.41695407906580934,4,0.07194709777832209,-0.2877912521362287,-1.1271810531616193,-1.8226752281188947,-1.6308155059814418,1,-0.0151057757505072,1.0,16.068317413330078,1.0,16.068317413330078,2.000000000000037,16.068317413330078,-0.0151057757505072
1778,2006-04-19,16.212213516235348,16.212213516235348,15.972387313842773,16.068317413330078,15067795.0,0.02114806202332664,2.3333244966399627,-1.0000132552158905,59.090911144901504,66.70450862439544,-0.19939835826849972,-0.5061329038993314,-1.2513072913207708,-2.783561849006844,16.650956411160944,0.33575630187988104,0.46149107074297646,0.4101026058196986,-0.38308359926680424,1.2032888109062032,0.0135095032764454,0.80669570836295,-0.5888377646299237,100.0,29.99188181997755,0.3965931025432521,4,-0.26380920410155895,-0.6235475540161097,-1.4629373550415004,-2.1104664802551234,-1.9665718078613228,2,-0.08875742673210596,1.3999984093909559,15.876457214355467,1.0,16.068317413330078,1.0,16.068317413330078,-0.08875742673210596
1779,2006-04-20,16.356107711791992,16.40407371520996,16.164247512817386,16.212213516235348,15570545.0,0.008875666201443977,-1.0000000000000295,0.9999867449598203,63.04348295904207,65.9315631701843,-0.29960572677990527,-0.5736643382682676,-1.3311897560823205,-2.8790577962610406,17.522093599194267,0.23982620239257457,0.4269211991316304,0.4868456363677982,-0.2505180533164726,1.224209326052069,0.1181637915256637,0.8555274812099345,-0.674113403371642,92.30756289411582,24.301978715125443,0.3686818448421356,4,-0.38372039794921875,-0.7434587478637695,-1.6188228130340576,-2.2063956260681152,-1.438953399658205,3,-0.11143694963366335,2.3333244966399627,16.212213516235348,1.3999984093909559,15.876457214355467,1.0,16.068317413330078,-0.11143694963366335
1780,2006-04-21,16.93168830871582,16.97965431213379,16.40407371520996,16.40407371520996,28769897.0,0.03519056043565061,-1.1818221254997794,3.6666843402878126,65.30609594977551,65.41002225224227,-0.8435890081981512,-1.0640241734858602,-1.8332042486753721,-3.4039335533802415,18.61585669536618,0.6235466003417969,0.42959774004279794,0.9736907958984382,0.17283292490975555,1.7745486668871226,0.5732618604040951,1.3741197313927795,-1.177486059616509,95.99992683180939,30.25141775132211,0.40042893549434205,4,-0.6715106964111328,-1.0072665214538574,-2.1704208850860596,-2.6860456466674805,-1.8706378936767578,4,-0.11048147470998626,-1.0000000000000295,16.356107711791992,2.3333244966399627,16.212213516235348,1.3999984093909559,15.876457214355467,-0.11048147470998626
1781,2006-04-24,16.93168830871582,16.97965431213379,16.64389991760254,16.883724212646484,12693147.0,0.0,3.6666224831992364,0.09090744770842521,68.085135185442,65.63751366273308,-0.7998752136971774,-0.9622525250271678,-1.7612139576156434,-3.3504163527791793,19.768728108356274,0.33575439453125,0.44891383771794224,0.8777606010437005,0.09402000664044152,1.6615011954469594,0.4858903038420692,1.26963089824533,-1.030431812052372,95.99992683180939,31.501709512091807,0.3918702972016297,4,-0.6715106964111328,-1.0072665214538574,-2.1704208850860596,-2.6860456466674805,-2.30232524871826,0,-0.18130306572622235,-1.1818221254997794,16.93168830871582,-1.0000000000000295,16.356107711791992,2.3333244966399627,16.212213516235348,-0.18130306572622235
1782,2006-04-25,17.267444610595707,17.36337661743164,16.93168830871582,16.93168830871582,20563080.0,0.019830054496517757,-1.5714383098623554,7.00015906469964,76.47059740838941,66.65561439287833,-1.0254019866441517,-1.2009182867672585,-2.021140491255604,-3.6309255954343875,21.08821018214068,0.4316883087158203,0.43418718004296153,1.1127901554107709,0.24880184226039148,1.9767784685611502,0.6807959988355812,1.5447843119859606,-1.2367803760758171,93.10332533913657,26.87797727003452,0.43199415657518947,4,-0.6954932212829625,-1.151161670684818,-2.506177186965946,-3.021801948547367,-2.4941854476928746,1,-0.1416666132780391,3.6666224831992364,16.93168830871582,-1.1818221254997794,16.93168830871582,-1.0000000000000295,16.356107711791992,-0.1416666132780391
1783,2006-04-26,17.603200912475586,17.603200912475586,17.027620315551758,17.267444610595707,20372563.0,0.01944446960460211,2.4285616901376446,0.9999999999999788,82.14286982313632,68.23543043204802,-1.2186111150556975,-1.4445182089057411,-2.266324270100263,-3.9081556874340997,22.061430010225155,0.5755805969238281,0.43417057360884925,1.3430232048034654,0.3187691702601434,2.3672772393467874,0.8308961875318026,1.8551502220751264,-1.3859569443480524,100.0,30.0076229232086,0.5121270172716611,4,-0.9113373756408691,-1.3670058250427246,-2.7460031509399414,-3.357558250427246,-3.0218029022216815,2,-0.19073572021336305,-1.5714383098623554,17.267444610595707,3.6666224831992364,16.93168830871582,-1.1818221254997794,16.93168830871582,-0.19073572021336305
1784,2006-04-27,17.123550415039062,17.55523681640625,16.691864013671875,17.55523681640625,33289660.0,-0.02724791359374812,3.0,-1.2857134741781506,66.66668875853203,67.64284170798409,-0.6409357008802452,-0.909501145138151,-1.719909267198343,-3.3706422245531904,22.07815206660771,0.9113368988037109,0.45438913030814376,0.7986197948455818,-0.273359072258625,1.8705986619497885,0.2626303612934784,1.3346092283976851,-0.684553335815842,60.00003181228208,-9.982867234650321,0.5359894335521038,4,-0.4316868782043457,-0.863372802734375,-2.266352653503418,-2.8779077529907227,-2.590117454528807,3,-0.1680672896046992,2.4285616901376446,17.603200912475586,-1.5714383098623554,17.267444610595707,3.6666224831992364,16.93168830871582,-0.1680672896046992
1785,2006-04-28,16.97965431213379,17.123550415039062,16.78779411315918,17.075584411621097,13572735.0,-0.008403403465842785,2.499975146881928,0.22222173129264547,64.516151790788,67.1569826849898,-0.39579358985616864,-0.7074337075842685,-1.5188219655776525,-3.172961794182239,22.240335741380505,0.3357563018798828,0.47402268683786986,0.5947672843933098,-0.4831254225415478,1.6726599913281692,0.05582093092587925,1.1337136378607404,-0.3543846195901885,34.99990058653942,-34.95061776156016,0.5389463534674297,4,-0.28779077529907227,-0.6954941749572754,-1.9905524253845215,-2.734011650085449,-2.4462213516235334,4,-0.12146890402392485,3.0,17.123550415039062,2.4285616901376446,17.603200912475586,-1.5714383098623554,17.267444610595707,-0.12146890402392485
1786,2006-05-01,16.97965431213379,16.97965431213379,16.97965431213379,16.97965431213379,0.0,0.0,1.0,-0.0,70.17543492471444,68.38859643830236,-0.28264924514941114,-0.6819552327522054,-1.4619979017254536,-3.1201631677668455,21.648418416700384,0.0,0.48151043811522243,0.556395244598388,-0.5498819623723854,1.662672451569163,0.0032566411130012796,1.1095338480837746,-0.28779029846191406,31.578914322429956,-43.24812031619757,0.5531386034853872,5,-0.19186019897460938,-0.6715116500854492,-1.8706393241882324,-2.734011650085449,-3.213663101196289,0,-0.11299428491448604,2.499975146881928,16.97965431213379,3.0,17.123550415039062,2.4285616901376446,17.603200912475586,-0.11299428491448604
1787,2006-05-02,17.027620315551758,17.219480514526367,16.883724212646484,16.97965431213379,11289656.0,0.0028249104802853253,-1.7999968187819115,100.0,70.68966108283735,69.67734643140635,-0.16779591467707533,-0.693712326922757,-1.457596087741468,-3.1152814830262727,21.164497687929906,0.3357563018798828,0.4859505647166422,0.558794307708741,-0.5691077368038293,1.6866963522213094,-0.005156714547542407,1.122745329965026,-0.23982620239257812,36.84217135514009,-40.49647494174095,0.5639510222562846,5,-0.14389610290527344,-0.719477653503418,-1.882631778717041,-2.781977653503418,-3.261629104614258,1,-0.14084512169700003,1.0,16.97965431213379,2.499975146881928,16.97965431213379,3.0,17.123550415039062,-0.14084512169700003
1788,2006-05-03,16.835758209228516,17.267444610595707,16.835758209228516,17.075584411621097,9639221.0,-0.011267699347747961,-2.599993637563853,-4.999920470812862,63.79307507826221,69.76063444465302,0.13613358376165863,-0.4572981247442911,-1.2253399926710884,-2.8665556314411162,21.336999802912256,0.43168640136719105,0.5057981630543082,0.32376365661621165,-0.7901381393894624,1.4376654526218875,-0.23318724138662716,0.8807145546190505,0.7674427032470703,16.66651938779117,-59.69776853779334,0.5569508980028379,5,0.1678791046142578,-0.4316854476928711,-1.726743459701538,-2.590115547180176,-3.9811038970947283,2,-0.12250704843189808,-1.7999968187819115,17.027620315551758,1.0,16.97965431213379,2.499975146881928,16.97965431213379,-0.12250704843189808
1789,2006-05-04,16.883724212646484,17.027620315551758,16.73982810974121,16.883724212646484,11597383.0,0.002849055137396528,1.0,-0.0,64.40676252572948,69.66070850864791,0.1909623924581254,-0.4489509940493406,-1.2361606821152265,-2.8552699474889494,21.55471873212794,0.2877922058105469,0.5753495326198532,0.3213663101196289,-0.7622181552423299,1.404950775481586,-0.22042592256135052,0.8631585428006083,0.7041278457641589,27.272858728305128,-46.795867276328494,0.5417922326809786,5,0.23982620239257812,-0.31177330017089844,-1.7627182006835938,-2.6380815505981445,-3.5014543533325195,3,-0.13636364663360578,-2.599993637563853,16.835758209228516,-1.7999968187819115,17.027620315551758,1.0,16.97965431213379,-0.13636364663360578
1790,2006-05-05,17.027620315551758,17.075584411621097,16.883724212646484,16.883724212646484,9296422.0,0.008522770278224012,-1.666648993279744,100.0,66.1290229477747,69.44336270446264,0.06940385987510567,-0.5532124270311058,-1.3482049972972092,-2.939241944455498,21.197564817937423,0.19186019897461293,0.6316522834302489,0.4220937728881822,-0.6635003400025532,1.5076878857789175,-0.12070328355718374,0.9648908293335481,0.5263107849121091,54.545717456610255,-16.582446607096834,0.5427970564453676,5,0.11991214752197266,-0.4556694030761719,-1.8226752281188965,-2.781977653503418,-4.077035903930662,4,-0.14647891536338153,1.0,16.883724212646484,-2.599993637563853,16.835758209228516,-1.7999968187819115,17.027620315551758,-0.14647891536338153
1791,2006-05-08,16.93168830871582,17.075584411621097,16.835758209228516,17.075584411621097,9560682.0,-0.005633905681366458,2.333324496639732,-1.0000000000000246,68.33327258086432,68.5392155014043,0.1847659837965523,-0.41430145473985647,-1.2425273965126564,-2.7848670404272013,20.912573833303256,0.23982620239258168,0.6696843091313802,0.2853914260864272,-0.7839635814688073,1.35474643364166,-0.24928607769118827,0.8200689298640427,0.5896786721191418,36.3635706358471,-34.2370113768895,0.5346775037776166,5,0.21584415435791016,-0.3597373962402344,-1.726743221282959,-2.6860456466674805,-4.460755348205565,0,-0.14164301305800853,-1.666648993279744,17.027620315551758,1.0,16.883724212646484,-2.599993637563853,16.835758209228516,-0.14164301305800853
1792,2006-05-09,16.93168830871582,16.97965431213379,16.78779411315918,16.93168830871582,8700247.0,0.0,2.9999204708127882,-0.0,64.15087686127634,66.54010517230876,0.14765816927899067,-0.349090846929883,-1.2078401429575685,-2.726596684482427,21.133743264660364,0.19186019897460938,0.6587468360449371,0.23262987136840962,-0.7793863700221308,1.24464611275895,-0.2733782493268606,0.7386379920636799,0.5584171172753933,36.3635706358471,-29.257508076163717,0.5060081206952698,5,0.1918621063232422,-0.3597373962402344,-1.5468742847442627,-2.5421504974365234,-3.981103897094725,1,-0.18696877948956414,2.333324496639732,16.93168830871582,-1.666648993279744,17.027620315551758,1.0,16.883724212646484,-0.18696877948956414
1793,2006-05-10,17.027620315551758,17.027620315551758,16.835758209228516,16.93168830871582,7426984.0,0.005665826412984076,2.999960235406394,100.0,63.46151493183328,66.18397474712,-0.04303132504919205,-0.37350867626473416,-1.27962532982432,-2.7669382639126,22.073541041523125,0.1918621063232422,0.6444655209634931,0.27100372314453125,-0.6726578416846216,1.2146652879736841,-0.2008270592700434,0.7428345055591059,0.43247401778945616,85.71461032874427,22.499704259894415,0.4718307824145761,5,-0.02398395538330078,-0.4556694030761719,-1.630815029144287,-2.638082504272461,-3.1177339553833026,2,-0.1915493207019262,2.9999204708127882,16.93168830871582,2.333324496639732,16.93168830871582,-1.666648993279744,17.027620315551758,-0.1915493207019262
1794,2006-05-11,17.315410614013672,17.411340713500973,16.93168830871582,16.93168830871582,29917114.0,0.01690138099914451,-1.4999975146758207,3.9999403531095914,58.69565029465133,65.53725235866038,-0.3360873733150882,-0.5935089936150604,-1.5347878935737818,-2.9969002834242993,23.023338637884986,0.4796524047851527,0.5808309448146254,0.4964393615722642,-0.420144040731639,1.4130227638761674,0.038147660420310814,0.9547310627242176,0.11587307038354311,84.61540814516226,24.492242256321475,0.45829170115195195,5,-0.23982620239257812,-0.7434597015380859,-1.906614065170288,-2.925872802734375,-3.6453495025634766,3,-0.2576177025954969,2.999960235406394,17.027620315551758,2.9999204708127882,16.93168830871582,2.333324496639732,16.93168830871582,-0.2576177025954969
1795,2006-05-12,16.500003814697266,17.267444610595707,16.500003814697266,17.171514511108402,20036221.0,-0.04709139260356221,-1.2857142857142962,-1.7499913013654464,42.85718794242754,62.501891582850725,0.4516183502980837,0.2697258707047787,-0.6940094510959387,-2.128585536890153,23.539610927683228,0.8154067993164062,0.43859510909112487,-0.3405517578124986,-1.2013391288632782,0.520235613238281,-0.7709454433378902,0.08984192771289301,0.9113368988037074,0.0,-53.28883802967558,0.43039368552539,5,0.45566844940185547,0.07194709777832031,-1.0792160034179688,-2.1104660034179688,-2.54215145111084,4,-0.18895352936865384,-1.4999975146758207,17.315410614013672,2.999960235406394,17.027620315551758,2.9999204708127882,16.93168830871582,-0.18895352936865384
1796,2006-05-15,15.92442226409912,16.452037811279293,15.588665962219238,16.40407371520996,29171935.0,-0.03488372227438219,2.0000082844688,0.7142871344780072,29.411828344014793,57.91546572298155,0.9630487633776053,0.8790434338269737,-0.10076775041136266,-1.5029058857819297,23.820499476132934,0.9113378524780273,0.35699723129413385,-0.908938550949097,-1.7988171872455592,-0.0190599146526349,-1.3538778690973263,-0.46399923280086774,1.4869184494018537,18.421076039143667,-28.599188740278326,0.444939318148231,5,0.5755810737609881,0.6475286483764666,-0.4556694030761701,-1.199129104614256,-1.7267456054687464,0,-0.1867469854264292,-1.2857142857142962,16.500003814697266,-1.4999975146758207,17.315410614013672,2.999960235406394,17.027620315551758,-0.1867469854264292
1797,2006-05-16,15.63663101196289,15.972387313842773,15.588665962219238,15.92442226409912,17796333.0,-0.018072319821927918,1.0,0.6000007953060974,19.40305859911247,52.98324166974268,1.1541493480551281,1.2099827182972405,0.2140739542687058,-1.1692448645195412,24.949236713095612,0.38372135162353516,0.2783332881172669,-1.1847384929656997,-2.133429650082064,-0.23604733584933335,-1.659084071523882,-0.7103929144075174,1.630813598632816,2.6315748166217,-36.13029413788346,0.4743455785581831,5,0.8633723258972168,0.9353199005126953,-0.11991310119628906,-0.8633723258972168,-1.151163101196289,1,-0.20245397164073897,2.0000082844688,15.92442226409912,-1.2857142857142962,16.500003814697266,-1.4999975146758207,17.315410614013672,-0.20245397164073897
1798,2006-05-17,14.773259162902832,15.92442226409912,14.72529411315918,15.780526161193848,25843377.0,-0.055214697360290166,-1.173914622064925,3.499991715572426,17.33340155280598,47.752868228306745,1.893288007627433,2.065946478050627,1.1089381934341418,-0.26762150811940444,26.28530382852748,1.1991281509399396,0.15512193709898625,-1.9761626243591301,-3.2735467376757086,-0.6787785110425535,-2.6248546810174176,-1.3274705677008427,2.3598831558227573,1.785711749660222,-32.873201440575414,0.6486920566582886,5,1.295058250427246,1.3909883499145508,0.8273978233337402,-4.76837158203125e-07,-0.19186115264892756,2,-0.12337661792725196,1.0,15.63663101196289,2.0000082844688,15.92442226409912,-1.2857142857142962,16.500003814697266,-0.12337661792725196
1799,2006-05-18,14.533432960510256,15.15697956085205,13.957852363586426,14.72529411315918,40807968.0,-0.016233804588956513,1.2727270262478412,0.19047695692844713,16.883184958203913,42.28110845168777,1.9720469206463154,2.279070219047915,1.3719341154132447,0.005620620162357426,27.574938953344528,1.199127197265625,0.00728402014487628,-2.124855089187621,-3.7525774021751115,-0.4971327762001305,-2.938716245681368,-1.3109939326938758,2.3589245376586927,17.391284302286916,-16.51297010188505,0.8138611564937457,5,1.1511635780334437,1.2470936775207502,1.0672240257263166,0.23982572555541815,0.14389514923095703,3,-0.042904288479953756,-1.173914622064925,14.773259162902832,1.0,15.63663101196289,2.0000082844688,15.92442226409912,-0.042904288479953756
1800,2006-05-19,15.061050415039062,15.061050415039062,14.485467910766602,14.485467910766602,24778514.0,0.03630370442843267,1.0,-2.999995029351706,27.272786838428388,37.718832258083786,1.2696529526798486,1.6908125074473048,0.8679098461150083,-0.48211011808065507,27.830375890408764,0.5755825042724609,-0.1015065945194138,-1.5037057399749756,-3.274015597623393,0.26660411767343994,-2.3888606687991825,-0.6185508111507669,1.4791664669799829,44.230794966472914,9.61797255731507,0.885154928824208,5,0.6235461235046369,0.7194762229919434,0.6355369091033936,-0.28779172897338867,-0.43168735504150213,4,-0.09235672580976884,1.2727270262478412,14.533432960510256,-1.173914622064925,14.773259162902832,1.0,15.63663101196289,-0.09235672580976884
1801,2006-05-22,13.861921310424805,15.013084411621096,13.718026161193848,15.013084411621096,50928062.0,-0.0796178932790026,1.24999958577793,-1.9999966862289649,20.535755179513487,32.872707626776794,2.221116768323469,2.7912810453532018,2.061721656476104,0.7503377633961676,28.359639542641496,1.3430242538452148,-0.25863572045750516,-2.5493464946746833,-4.681110737239976,-0.4175822521093906,-3.615228615957328,-1.483464373392037,2.3684118293823246,6.38296792250332,-26.793359701076056,1.0658821212826461,5,1.7027621269226056,1.798692226409912,1.8346660137176514,0.9113373756408691,0.5755815505981445,0,0.006920473072479227,1.0,15.061050415039062,1.2727270262478412,14.533432960510256,-1.173914622064925,14.773259162902832,0.006920473072479227
1802,2006-05-23,14.821224212646484,15.013084411621096,13.909886360168455,13.909886360168455,44507660.0,0.06920418033972253,-1.4210517503534386,-0.7916670118517221,33.59378033849566,29.554070449739278,1.0403676300042655,1.7279076156606905,1.1035001012378238,-0.17509087438850557,28.29932837677082,1.1511631011962908,-0.4281626122462505,-1.4677325725555406,-3.672129586410687,0.736664441299606,-2.5699310794831156,-0.3655340656279673,1.057385950154785,50.00000000000004,14.126592929244723,1.1021985069275737,5,0.743459224700926,0.8393893241882324,0.9473109245300293,-0.04796552658081055,-0.4316864013671893,1,-0.04207125842439241,1.24999958577793,13.861921310424805,1.0,15.061050415039062,1.2727270262478412,14.533432960510256,-0.04207125842439241
1803,2006-05-24,14.245641708374025,14.72529411315918,13.909886360168455,14.581398010253904,24857753.0,-0.038835017675620365,1.6153787329583227,-0.3684213280145453,30.21584534683332,26.389647677759502,1.3184786467363114,2.149245925741406,1.6812294267284127,0.4275334677197353,27.893973769923864,0.9113378524780291,-0.6275536216821109,-1.8754371166229244,-4.168044371140278,0.4171701378944288,-3.0217407438815993,-0.7291334893642478,1.3304866942022056,36.66661806459493,-0.28252675447462394,1.1463036272586764,5,1.247093677520752,1.4149718284606916,1.5228934288024885,0.5276169776916486,0.4316864013671875,2,0.016835057858544777,-1.4210517503534386,14.821224212646484,1.24999958577793,13.861921310424805,1.0,15.061050415039062,0.016835057858544777
1804,2006-05-25,14.245641708374025,14.245641708374025,14.245641708374025,14.245641708374025,0.0,0.0,1.0,-0.0,28.67648284289001,24.81401377781089,0.9356304380368208,2.02648435328374,1.6818742172603152,0.4510205294479501,28.45252307653362,0.0,-0.8252887994086038,-1.7315416812896718,-4.118542674601143,0.6554593120217973,-2.9250421779454054,-0.5380411846339364,1.0703523804086714,39.28563059598966,4.373868565489033,1.1935004966557348,5,0.8393902778625453,1.4149718284606916,1.5228934288024885,0.5276169776916486,1.0072679519653303,3,0.02356905422396749,1.6153787329583227,14.245641708374025,-1.4210517503534386,14.821224212646484,1.24999958577793,13.861921310424805,0.02356905422396749
1805,2006-05-26,14.917154312133787,14.917154312133787,14.677328109741213,14.821224212646484,14078668.0,0.04713810844793498,4.000019882692228,100.0,35.810831688313186,25.5250141493996,0.017856395661750568,1.2569777395389874,1.0188227333416044,-0.19056417424163818,28.487882452730467,0.6715126037597621,-1.0308999258250093,-0.9569040775299094,-3.339757018511781,1.4259488634519606,-2.148330548020846,0.23452239296102562,0.17512426678647053,92.5926035021467,55.474163288835804,1.1914264704909352,5,-0.07194757461547674,0.7434592247009295,0.8753638267517108,-0.11991262435912908,0.4796504974365252,4,-0.016077208653496156,1.0,14.245641708374025,1.6153787329583227,14.245641708374025,-1.4210517503534386,14.821224212646484,-0.016077208653496156
1806,2006-05-29,15.061050415039062,15.15697956085205,14.869189262390135,14.96511936187744,7270766.0,0.009646350764651368,1.0000066275860136,1.0000099413460952,37.08611843945221,27.489798576104015,-0.2921063902362544,1.0139611144419298,0.8883268725055657,-0.31105044513306623,28.352976331949737,0.28779029846191584,-1.2587604727288166,-0.7170777797698982,-3.0667712081252176,1.6326156485854213,-1.8919244939475561,0.45776893440776156,-1.3430242538452148,92.3077805443567,52.81798411126334,1.1748467141776593,5,-0.23982620239257812,0.5995631217956543,1.0312492847442627,0.07194662094116211,0.28778934478759766,0,-0.028662499835366395,4.000019882692228,14.917154312133787,1.0,14.245641708374025,1.6153787329583227,14.245641708374025,-0.028662499835366395
1807,2006-05-30,14.62936305999756,15.204944610595705,14.533432960510256,15.061050415039062,16638924.0,-0.028662499835366395,-1.1538426243849889,-4.499975146881826,34.17722156149482,29.361334132624997,-0.02047946572751158,1.3246818650251733,1.3302208022866377,0.14330589241587965,27.959679881576772,0.6715116500854492,-1.4059494741248741,-1.0288522720336903,-3.354719631080906,1.2970150870135235,-2.191785951557298,0.13408140748991748,-0.8825578308105495,55.5555473733899,21.007680589113164,1.1629336795236072,5,-0.16787767410278498,1.0312504768371564,1.4629366397857648,0.5036339759826642,0.38372135162353516,1,-0.013114733579839388,1.0000066275860136,15.061050415039062,4.000019882692228,14.917154312133787,1.0,14.245641708374025,-0.013114733579839388
1808,2006-05-31,14.773259162902832,14.773259162902832,14.05378246307373,14.197676658630373,22375385.0,0.009836115373931698,1.4999950293434425,-1.3333318605478335,32.90324401324054,31.14134069429573,-0.18369283238242318,1.0733786041027535,1.2015063531035253,0.01625285985221936,27.88841380036767,0.7194766998291016,-1.4637588550967955,-0.7818312168121331,-3.0704633154694534,1.5068008818451872,-1.9261472661407915,0.3624848325165271,-0.9681283584594738,62.50003106668059,32.86907820807652,1.1443160493286597,5,-0.31177377700805664,0.8873543739318848,1.5708580017089844,0.5515990257263184,0.2398252487182635,2,-0.025974048609876177,-1.1538426243849889,14.62936305999756,1.0000066275860136,15.061050415039062,4.000019882692228,14.917154312133787,-0.025974048609876177
1809,2006-06-01,14.581398010253904,14.917154312133787,14.43750286102295,14.773259162902832,13087796.0,-0.012987056581983625,1.0000000000000073,-0.3333338856285105,35.91550439588286,32.10164264512401,0.017531278485085622,1.1424873543824052,1.4081790531639005,0.2255441439420789,28.0137492220776,0.47965145111083807,-1.47473827468567,-0.8585760593414324,-3.096878934547851,1.379726815864986,-1.9777274969446434,0.2605753782617768,-0.7202746535644522,45.83329536294559,11.939755008246415,1.1191514376032097,6,-0.11991262435912908,1.0552334785461444,1.8826313018798846,0.8633723258972186,0.28779125213623047,3,0.0065789370415545445,1.4999950293434425,14.773259162902832,-1.1538426243849889,14.62936305999756,1.0000066275860136,15.061050415039062,0.0065789370415545445
1810,2006-06-02,14.533432960510256,14.917154312133787,14.485467910766602,14.72529411315918,18749534.0,-0.003289468520776828,-1.9999966862289493,0.9999999999999815,38.93130686281772,34.14559283215781,-0.019240211525790585,1.047731053261188,1.4660647938046818,0.29236911023221346,28.05669899700711,0.4316864013671857,-1.401293303216363,-0.781831741333006,-2.9235303548322467,1.3598668721662364,-1.8526810480826281,0.2890175654166143,-0.6185567536645529,41.66663214813265,5.575679083500042,1.070849306749621,6,0.023982524871824396,1.0312504768371547,1.9425876140594465,0.9113373756408674,0.43168640136718395,4,0.04950493815081658,1.0000000000000073,14.581398010253904,1.4999950293434425,14.773259162902832,-1.1538426243849889,14.62936305999756,0.04950493815081658
1811,2006-06-05,14.533432960510256,14.533432960510256,14.533432960510256,14.533432960510256,0.0,0.0,1.0,-0.0,40.80001043440694,34.94628506503684,0.09614121139556175,0.9052606555198413,1.4808289083246589,0.3098887509835091,28.26264954760133,0.0,-1.301004079520295,-0.6619189739227274,-2.687985979449392,1.3641480316039392,-1.6749524766860606,0.3511145288406059,-0.5669540175145524,41.66663214813265,1.2878027244329076,1.013033502763333,6,0.023982524871824396,1.0312504768371547,1.9545788764953596,1.0312499999999982,0.14389514923095703,0,0.05940591265711137,-1.9999966862289493,14.533432960510256,1.0000000000000073,14.581398010253904,1.4999950293434425,14.773259162902832,0.05940591265711137
1812,2006-06-06,13.7659912109375,14.245641708374025,13.670061111450195,14.197676658630373,19472392.0,-0.052805262986248436,1.1818181818181739,-100.0,41.46342330791103,36.19601594960103,0.7802035459642127,1.5002970851780155,2.246689968849232,1.0943947084670587,28.976369742326685,0.8633718490600604,-1.291763608151129,-1.2710758686065677,-3.2191181703286134,0.6769664331154797,-2.2450970194675897,-0.29705471774554404,1.438953399658205,7.69229592741912,-36.0163954699262,0.9740211508610235,6,0.6715116500854492,1.7747097015380842,2.7819771766662598,2.038517951965332,0.9593029022216797,1,0.11498253374094403,1.0,14.533432960510256,-1.9999966862289493,14.533432960510256,1.0000000000000073,14.581398010253904,0.11498253374094403
1813,2006-06-07,13.7659912109375,13.957852363586426,13.57413101196289,13.861921310424805,16346887.0,0.0,1.6666556207998091,0.2222222222222213,43.22034997818804,37.81200118685637,0.7878620918382353,1.310610975277175,2.237345191226858,1.116227361310722,29.65772644535059,0.38372135162353516,-1.1130718107952546,-1.1079944133758541,-2.8937301338910224,0.6777413071393141,-2.000862273633439,-0.21512655311826911,1.4082557296752949,14.285693997281776,-31.399022206911845,0.8928678602575845,6,0.6235466003417969,1.7267446517944318,2.829942226409912,2.1104650497436523,0.5755815505981445,2,0.090592328701528,1.1818181818181739,13.7659912109375,1.0,14.533432960510256,-1.9999966862289493,14.533432960510256,0.090592328701528
1814,2006-06-08,12.854654312133787,13.47819995880127,12.758723258972168,13.334304809570312,34307403.0,-0.0662020543845494,-1.1428538967125481,5.000000000000019,31.746046273535256,37.36035836299215,1.6551993865518657,1.9717151662335368,3.117730743781605,2.0389581119474993,29.867243819746392,1.007267951965332,-1.0972214964365197,-1.796293497085573,-3.4034664272573973,-0.18912056691375057,-2.599879962171485,-0.9927070319996609,2.2555879913330106,4.4444807732497065,-39.71295791947271,0.8035864650859114,6,1.1271796226501483,2.230377674102783,3.8492007255554217,3.021801948547365,1.1031980514526385,3,0.16791039627179383,1.6666556207998091,13.7659912109375,1.1818181818181739,13.7659912109375,1.0,14.533432960510256,0.16791039627179383
1815,2006-06-09,13.382269859313965,13.57413101196289,13.142443656921387,13.238374710083008,27871136.0,0.04104470912781766,-1.5714253252931971,-0.2999999999999989,45.53571571224343,38.2992025044134,0.9911991463930363,1.2633219791478645,2.5662029636309605,1.5297494733158086,31.402742379678227,0.7194766998291033,-0.9881657680993232,-1.1127912521362298,-2.5618414171805526,0.33625891290809307,-1.8373163346583912,-0.38826616961406835,1.5868813014831549,35.135132230436774,-13.230437598089019,0.724525082522161,6,0.5995640754699707,1.7027621269226056,3.4654808044433594,2.4941864013671875,0.38372135162353516,4,0.11111115070223199,-1.1428538967125481,12.854654312133787,1.6666556207998091,13.7659912109375,1.1818181818181739,13.7659912109375,0.11111115070223199
1816,2006-06-12,12.950584411621096,13.526165008544922,12.854654312133787,13.334304809570312,16366109.0,-0.03225801394166472,-1.333333333333325,-2.6666666666666545,30.693081586186565,37.91207584049026,1.2203669057931368,1.5397346867085293,2.9545502344004024,1.9798160807849658,33.85507840373615,0.6715106964111346,-0.8780704226482605,-1.3957848072051977,-2.837563292406024,0.0459936779956287,-2.11667404980561,-0.6748955646047854,1.885941075066528,12.903273392438406,-33.799181524850795,0.7208892426004131,6,0.887354373931883,2.134447574615475,3.9091572761535627,2.925871849060057,0.6715116500854492,0,0.15555552446332999,-1.5714253252931971,13.382269859313965,-1.1428538967125481,12.854654312133787,1.6666556207998091,13.7659912109375,0.15555552446332999
1817,2006-06-13,12.470932960510256,12.806689262390135,12.279071807861328,12.422967910766602,30540869.0,-0.037037050673978,-2.1428506505863836,-0.12500000000000522,31.31314875939279,37.735398590062736,1.521666312581596,1.8657159584384644,3.387489025960461,2.4806072066268516,36.5831328981558,0.6715126037597674,-0.8807610216811241,-1.7171513557434057,-3.2544318087630977,-0.17987090272371375,-2.4857915822532526,-0.9485111292335588,2.24092439251444,11.428602266962702,-35.03375172444618,0.7686402265098463,6,1.127180099487303,2.374273300170895,4.3888087272644025,3.4055233001708967,1.9186048507690394,1,0.17692302221634915,-1.333333333333325,12.950584411621096,-1.5714253252931971,13.382269859313965,-1.1428538967125481,12.854654312133787,0.17692302221634915
1818,2006-06-14,12.950584411621096,12.950584411621096,12.470932960510256,12.518898010253904,28966901.0,0.03846155316764799,1.222221731292619,9.000019882691857,37.61469462982332,37.92419750494501,0.8451560329299213,1.3096598734353346,2.870374242942745,2.0212698535478477,37.931053366796746,0.47965145111083984,-0.9011299866226103,-1.1463661670684804,-2.7521594557736346,0.4594271216366739,-1.9492628114210575,-0.34346952271590325,1.5666500977905304,51.85188458049099,4.296587977471944,0.8028966443525767,6,0.6475286483764631,1.894621849060055,3.8971662521362287,2.925871849060057,1.4869184494018537,2,0.13703703594608152,-2.1428506505863836,12.470932960510256,-1.333333333333325,12.950584411621096,-1.5714253252931971,13.382269859313965,0.13703703594608152
1819,2006-06-15,13.909886360168455,14.05378246307373,13.190409660339355,13.238374710083008,28628478.0,0.0740740277084746,-1.2500021746667478,1.5555543282315762,40.86956371397672,38.13955937729601,-0.24520275198374364,0.31752800278555604,1.8870763091740912,1.0788761488069891,37.69748352884649,1.103198051452635,-0.8397233047201045,-0.1558868885040301,-1.750169637170993,1.4383958601629327,-0.9530282628375115,0.6412544858294513,0.42829513311914624,91.89185558318219,47.96664415045349,0.7971413743334812,6,-0.5036339759826642,0.9353199005126953,2.8779072761535662,1.966569900512697,-0.04796504974365057,3,0.031034502381223072,1.222221731292619,12.950584411621096,-2.1428506505863836,12.470932960510256,-1.333333333333325,12.950584411621096,0.031034502381223072
1820,2006-06-16,13.670061111450195,14.485467910766602,13.57413101196289,14.293606758117676,32853380.0,-0.017241352122401965,-1.235296456787308,-0.9285701098233166,37.60683107078838,37.784761670227276,-0.1572640764143749,0.4720003842826941,2.090346276159263,1.3351525901234655,37.21570517649601,0.9113368988037109,-0.7896377117937465,-0.3261626720428463,-1.8577612135282262,1.2054358694425336,-1.0919619427855363,0.4396365986998436,-1.3909893035888672,63.04349893281995,24.19578660266138,0.7657992707426899,6,-0.28779125213623047,1.103197097778322,3.1537065505981445,2.206395149230957,0.5755805969238299,4,0.021052667562339922,-1.2500021746667478,13.909886360168455,1.222221731292619,12.950584411621096,-2.1428506505863836,12.470932960510256,0.021052667562339922
1821,2006-06-19,13.957852363586426,14.293606758117676,13.909886360168455,13.909886360168455,15333996.0,0.021052667562339922,-14.999681883250043,-0.07692460636093489,43.859657690283186,38.051009934935294,-0.5981941142326246,0.2021277356438116,1.7701365352967393,1.0656530384334513,35.962879110641865,0.6235456466674805,-0.7614674488053197,-0.04316797256469762,-1.573595983669403,1.4872600385400077,-0.8083819781170511,0.7220460329876559,-1.6346526336669918,76.08699786563992,37.72709426694543,0.7652140055523526,6,-0.5755825042724609,0.40770244598388494,2.8059592247009277,1.9186038970947266,0.5276155471801758,0,-0.01374575025234237,-1.235296456787308,13.670061111450195,-1.2500021746667478,13.909886360168455,1.222221731292619,12.950584411621096,-0.01374575025234237
1822,2006-06-20,14.197676658630373,14.293606758117676,13.57413101196289,13.7659912109375,22658734.0,0.0171820340835247,1.3076923076923077,8.999821059328477,44.8275743860454,38.22959042469722,-0.8608743288741838,-0.09149750719604377,1.5077435684790839,0.8479983066156418,34.76967262062986,0.7194757461547852,-0.7612875283849867,0.22783370018005478,-1.2569661795927374,1.712633579952847,-0.5145662397063422,0.9702336400664517,-1.8312315650939954,85.71425866304241,48.32561970672429,0.7423999398863961,6,-0.815406799316408,-0.07194709777832209,2.338300466537474,1.6787796020507795,0.6235475540161115,1,-0.040540477907978656,-14.999681883250043,13.957852363586426,-1.235296456787308,13.670061111450195,-1.2500021746667478,13.909886360168455,-0.040540477907978656
1823,2006-06-21,14.485467910766602,14.533432960510256,14.101746559143065,14.389537811279295,22576164.0,0.02027030612514258,3.500009941346012,0.22222222222222543,49.152543229646895,40.163645642042965,-1.1576101508966499,-0.37987683119306226,1.2002624869409093,0.5804458389404505,33.37710861724835,0.43168640136719105,-0.7772675042858666,0.5036336421966556,-0.9943596860680977,2.001626970461409,-0.24536302193572013,1.2526303063290314,-2.0766423608856197,96.42857650067943,57.625124947466524,0.7489966641323766,6,-1.0792155265808105,-0.38372087478637695,2.050509214401245,1.3909883499145508,0.5755825042724609,2,-0.006622506092192171,1.3076923076923077,14.197676658630373,-14.999681883250043,13.957852363586426,-1.235296456787308,13.670061111450195,-0.006622506092192171
1824,2006-06-22,14.581398010253904,14.821224212646484,14.341572761535645,14.773259162902832,17874736.0,0.00662250609219206,2.3333289149719487,-2.0000099413460397,50.42016764601356,40.70636252357298,-1.0983459052935682,-0.47364733052333996,1.0791661386036626,0.5078154313756382,31.75301346428671,0.47965145111083984,-0.7411371028586231,0.5827759265899637,-0.9350597732128563,2.1006116263927836,-0.1761419233114463,1.3416937764913737,-2.0875881639477516,80.7691837096763,40.579383142127526,0.7589178499014096,6,-1.0312499999999982,-0.8393898010253888,1.534884452819826,1.2950582504272479,0.671511650085451,3,-0.009868405562331262,3.500009941346012,14.485467910766602,1.3076923076923077,14.197676658630373,-14.999681883250043,13.957852363586426,-0.009868405562331262
1825,2006-06-23,14.677328109741213,14.773259162902832,14.485467910766602,14.581398010253904,6751242.0,0.0065789370415545445,-1.000006627564039,-0.49999751467585307,51.239668199275656,42.989316591693985,-1.1077442041866394,-0.620267266075297,0.9586656328693923,0.4344476655682463,31.626668750466557,0.28779125213623047,-0.7156567255328596,0.6906973361969015,-0.8001331875334277,2.1815278599272308,-0.054717925668263945,1.436112598062067,-2.04387340145464,88.46147963709569,46.45671816517282,0.7454152618651647,6,-1.1271800994873065,-0.9353199005126971,1.0552334785461408,1.1031985282897931,0.5755815505981428,4,-0.05555553389688339,2.3333289149719487,14.581398010253904,3.500009941346012,14.485467910766602,1.3076923076923077,14.197676658630373,-0.05555553389688339
1826,2006-06-26,14.62936305999756,14.821224212646484,14.485467910766602,14.773259162902832,10982717.0,-0.0032679687600509766,1.7999968187819115,-1.5000099413459842,58.490567453376556,46.0090297799144,-0.8902172106269006,-0.6390666502644304,0.9809963297467164,0.5041593115250187,31.959518259978637,0.3357563018798828,-0.5256314125739845,0.664316654205324,-0.7725398465009068,2.101173154911555,-0.054111596147791374,1.3827449045584395,-1.8646421814493923,84.61533167338612,36.68936852970378,0.7184282503531155,6,-0.9832844734191912,-0.8873548507690447,1.1031985282897931,1.1511635780334455,0.6235466003417951,0,-0.026229532348730933,-1.000006627564039,14.677328109741213,2.3333289149719487,14.581398010253904,3.500009941346012,14.485467910766602,-0.026229532348730933
1827,2006-06-27,14.43750286102295,14.869189262390135,14.43750286102295,14.869189262390135,7474185.0,-0.013114733579839388,1.0000000000000082,2.9999867449597954,56.36363965002878,48.092245893270565,-0.43590275815192214,-0.48730131147289946,1.1506493927116743,0.7176371050654922,31.90350917129985,0.4316864013671857,-0.47621717437523614,0.48204946517944336,-0.9386028561108368,1.9027017864697235,-0.22827669546569673,1.1923756258245835,-1.5493917824288825,43.75001553331484,-8.082930601383325,0.7103261606451399,6,-0.4077033996582031,-0.6954946517944336,1.1751456260681152,1.2231106758117676,0.8154067993164062,1,0.0033222538693407078,1.7999968187819115,14.62936305999756,-1.000006627564039,14.677328109741213,2.3333289149719487,14.581398010253904,0.0033222538693407078
1828,2006-06-28,14.389537811279295,14.581398010253904,14.197676658630373,14.341572761535645,9952288.0,-0.00332225386934093,-1.2857069819096965,-0.11111086564631496,67.39131092527053,51.03910669452543,-0.18143670765038777,-0.49493315411859484,1.164568000170613,0.7909896264540013,31.40799022811274,0.3837213516235316,-0.2995782964051834,0.4532704830169667,-0.9307710997736667,1.8373120658076,-0.23875030837834998,1.1452912744122834,-1.3429404779815428,28.57148943663934,-28.047252813155914,0.692020791395317,6,-0.16787767410278143,-0.6475296020507795,1.2231106758117694,1.2710757255554217,0.5276165008544922,2,0.030000018557149843,1.0000000000000082,14.43750286102295,1.7999968187819115,14.62936305999756,-1.000006627564039,14.677328109741213,0.030000018557149843
1829,2006-06-29,14.677328109741213,14.72529411315918,14.533432960510256,14.533432960510256,8932245.0,0.01999996818774341,-1.6666799217947197,3.000000000000111,65.51725004793555,54.1402643586529,-0.389921562581538,-0.8170591666335536,0.8407345942270101,0.5274545644782886,31.094092701916797,0.3357563018798846,-0.06823977269799464,0.7362642765045191,-0.6578194704735072,2.1303480234825454,0.03922240301550595,1.4333061499935322,-1.4849234221160703,71.42851056336066,11.592718330776208,0.6970418734890135,6,-0.45566797256469904,-0.9353199005126971,0.8993463516235334,0.9832854270935041,0.5276165008544922,3,0.02614388003244117,-1.2857069819096965,14.389537811279295,1.0000000000000082,14.43750286102295,1.7999968187819115,14.62936305999756,0.02614388003244117
1830,2006-06-30,15.252909660339355,15.252909660339355,14.869189262390135,15.013084411621096,17903369.0,0.039215690096628286,2.200000000000015,1.6666666666666543,76.66667034864258,57.7854879873595,-0.8016679864450165,-1.4081734184294312,0.2164995913862633,-0.019512661962060918,30.454149163140233,0.5755815505981428,0.13153712329622635,1.275871992111206,-0.21625725653099614,2.7680012407534083,0.5298073677901058,2.0219366164323063,-1.926362206733014,100.0,32.813654586293694,0.7460646243211008,6,-0.8393893241882324,-1.4869189262390137,0.11991310119628906,0.40770387649536133,-0.19185924530029297,4,0.0,-1.6666799217947197,14.677328109741213,-1.2857069819096965,14.389537811279295,1.0000000000000082,14.43750286102295,0.0
1831,2006-07-03,15.396804809570312,15.396804809570312,15.204944610595705,15.300874710083008,8423307.0,0.009433947517903052,2.999999999999963,0.40000000000000296,86.74700065085807,62.44320201678313,-0.8045939229121313,-1.564271497103796,0.024619935330036924,-0.13519797565735203,29.77644694363511,0.1918601989746076,0.2599578625003822,1.3765985488891594,-0.2289529068895888,2.9821500046679077,0.5738228209997853,2.1793742767785336,-1.8776211352906689,100.0,24.696528156848444,0.8027757278893746,7,-0.647529125213623,-1.5588665008544922,-0.14389467239379883,0.2638087272644043,-0.23982524871826172,0,-0.009345779920618025,2.200000000000015,15.252909660339355,-1.6666799217947197,14.677328109741213,-1.2857069819096965,14.389537811279295,-0.009345779920618025
1832,2006-07-04,15.34883975982666,15.396804809570312,15.109015464782715,15.34883975982666,6529632.0,-0.0031152599735393416,4.999980117307883,0.0,83.78379685493675,66.29111908625978,-0.6438742637126431,-1.466849413739407,0.01222969842788757,-0.0597814932905667,28.087703509480257,0.28778934478759766,0.4417284807352768,1.2494910717010494,-0.45622067809276956,2.9552028214948685,0.39663519680413906,2.10234694659796,-1.604341549312137,96.00000636245134,16.997655695695144,0.8528558748969098,7,-0.5515990257263184,-1.5109014511108398,-0.10792088508605957,0.31177377700805664,0.09593105316161932,1,-0.006249990291669283,2.999999999999963,15.396804809570312,2.200000000000015,15.252909660339355,-1.6666799217947197,14.677328109741213,-0.006249990291669283
1833,2006-07-05,15.013084411621096,15.252909660339355,14.917154312133787,15.204944610595705,12160916.0,-0.02187496602084249,1.3333333333333746,-100.0,68.85247932119886,68.33915371683592,-0.251895323340003,-1.0886923948930072,0.2716597730735497,0.30634678465754384,26.32284086046902,0.43168544769287287,0.5619535716066295,0.8513810634613055,-0.8937428751813421,2.596505002103953,-0.021180905860019195,1.7239430327826302,-1.0703094092198775,55.555604648568405,-20.91510105745796,0.8725619693213238,7,-0.21584367752075373,-1.1751461029052752,0.04796504974365057,0.6475291252136213,0.23982524871825994,2,0.015974415526007313,4.999980117307883,15.34883975982666,2.999999999999963,15.396804809570312,2.200000000000015,15.252909660339355,0.015974415526007313
1834,2006-07-06,15.013084411621096,15.109015464782715,14.917154312133787,14.96511936187744,8003332.0,0.0,-1.6666799217947033,-0.25000000000001854,75.00001775239105,70.97919255607096,-0.2058704366354842,-0.9683446837770564,0.20922377260547798,0.32707180507868294,23.76988929880281,0.19186115264892756,0.6676589066406926,0.7434595584869399,-0.9266778404455973,2.413596957419477,-0.09160914097932782,1.5785282579532076,-0.895825832359586,27.272727272727852,-48.79395077303826,0.8350686994662685,7,-0.21584367752075373,-1.1751461029052752,0.04796504974365057,0.6475291252136213,0.23982524871825994,3,-0.006389766210403214,1.3333333333333746,15.013084411621096,4.999980117307883,15.34883975982666,2.999999999999963,15.396804809570312,-0.006389766210403214
1835,2006-07-07,14.869189262390135,15.061050415039062,14.72529411315918,15.061050415039062,9260133.0,-0.009584649315604765,2.4999925440275175,-4.000019882691857,67.92454033483932,72.02741176512238,-0.035646299079841626,-0.7455672484220752,0.292362463297815,0.48647044546204476,21.402187960438145,0.3357563018798828,0.7251572823329333,0.5252184391021704,-1.1106291315836554,2.161066009787996,-0.2927053462407425,1.3431422244450832,-0.5983851354915686,21.428571428571164,-52.37859864995161,0.8179237853429133,7,-0.07194852828979315,-1.0312509536743146,0.17986917495727717,0.7914242744445819,0.5755815505981445,4,0.022580608954573256,-1.6666799217947033,15.013084411621096,1.3333333333333746,15.013084411621096,4.999980117307883,15.34883975982666,0.022580608954573256
1836,2006-07-10,14.96511936187744,14.96511936187744,14.773259162902832,14.821224212646484,5587083.0,0.006451602558449343,1.6666666666667078,-0.7499962720137425,66.00002704043965,73.09812147516803,-0.08821779352666148,-0.7197363601871292,0.13553795484909337,0.4059931953972775,18.678746582490998,0.1918601989746076,0.7730682961046647,0.5204217910766591,-0.9980517717972042,2.0388953539505223,-0.23881499036027165,1.2796585725135898,-0.5591951530582637,35.714285714285445,-35.07535816844631,0.7592367814369315,7,-0.16787862777709783,-1.1271810531616193,0.09593009948730646,0.6954941749572772,0.7194766998291051,0,0.006410309924156143,2.4999925440275175,14.869189262390135,-1.6666799217947033,15.013084411621096,1.3333333333333746,15.013084411621096,0.006410309924156143
1837,2006-07-11,14.677328109741213,14.869189262390135,14.581398010253904,14.821224212646484,7946410.0,-0.019230802319516016,1.3999984093909914,-1.000006627564039,53.99999681877182,71.61019768555707,0.2650422697493493,-0.272124140520134,0.3562888034973355,0.7046572096854948,15.509665020133651,0.38372135162353516,0.8038460906159521,0.12231078147888397,-1.080084246746667,1.3247058097044349,-0.4788867326338906,0.7235082955916585,-0.15249822883190056,14.285693997282248,-51.06064874283918,0.6011975141127753,7,0.2877907752990705,-0.8393898010253924,0.3837213516235334,0.9832854270935041,1.1991291046142543,1,0.03267975257652633,1.6666666666667078,14.96511936187744,2.4999925440275175,14.869189262390135,-1.6666799217947033,15.013084411621096,0.03267975257652633
1838,2006-07-12,14.72529411315918,15.061050415039062,14.62936305999756,14.72529411315918,11546561.0,0.0032680337360675438,-3.4999751468819924,-0.0,53.061241051785046,70.22619668598479,0.3014082078651139,-0.19006074784230975,0.24664277329508977,0.6625922000116287,12.354441997253577,0.43168735504150213,0.7963416712337406,0.08154129981994629,-0.8548167110833642,1.0178993107232568,-0.38663770563170985,0.5497203052716024,0.6715106964111328,27.272809432315288,-34.63045833679867,0.4681790054516553,7,0.2638072967529297,-0.8873558044433594,0.2638077735900879,0.9113368988037109,1.1511631011962873,2,0.048859920508218746,1.3999984093909914,14.677328109741213,1.6666666666667078,14.96511936187744,2.4999925440275175,14.869189262390135,0.048859920508218746
1839,2006-07-13,14.341572761535645,14.677328109741213,14.197676658630373,14.62936305999756,13264228.0,-0.02605865449442024,1.500004970673006,-100.0,43.636372838257394,66.55616362927532,0.7068241734935281,0.23996269530557868,0.5614071897327584,1.0477455372448574,11.3816150456675,0.5276174545288068,0.8074806769543237,-0.32376437187194895,-1.2073069061509294,0.5597781624070315,-0.7655356390114392,0.11800689526754127,1.039883213043213,16.6667218961838,-40.147210440917924,0.4417712671394898,7,0.45566797256469727,-0.5036344528198242,0.5995640754699707,1.2470932006835938,1.7747087478637695,3,0.06354511558508658,-3.4999751468819924,14.72529411315918,1.3999984093909914,14.677328109741213,1.6666666666667078,14.96511936187744,0.06354511558508658
1840,2006-07-14,13.957852363586426,14.245641708374025,13.909886360168455,14.05378246307373,12444602.0,-0.026755810142271352,-2.499965205634671,0.33333333333333126,38.709691902046416,61.218684879407355,0.9918225164781109,0.6812786835574904,0.8656511341105109,1.4268518177962317,11.178066289156712,0.4316864013671893,0.7604982990272457,-0.7218743324279782,-1.5444369963452615,0.10068833148930523,-1.1331556643866207,-0.3105930004693356,1.3762524383544932,4.16673915546833,-47.10097273553186,0.41128133195864175,7,0.695493221282959,-0.11991405487060547,0.5755805969238281,1.2231097221374512,1.9665699005126935,4,0.09278342133289108,1.500004970673006,14.341572761535645,-3.4999751468819924,14.72529411315918,1.3999984093909914,14.677328109741213,0.09278342133289108
1841,2006-07-17,13.7659912109375,14.05378246307373,13.57413101196289,13.861921310424805,14213208.0,-0.01374575025234237,-1.0000039765384232,1.0,38.709679488310115,56.21044961644884,1.0370858933172062,0.9043980508818645,0.977260405993519,1.6022142047601022,11.121385995215116,0.47965145111083984,0.7002485141017587,-0.9041424274444587,-1.7657032871466782,-0.0425815677422392,-1.3349228572955685,-0.47336199759334896,1.482660484497071,12.903200978996221,-37.69136830068045,0.43078042985110965,7,0.647529125213623,0.07194709777832031,0.7674417495727539,1.414970874786377,2.0145349502563477,0,0.12195123302976807,-2.499965205634671,13.957852363586426,1.500004970673006,14.341572761535645,-3.4999751468819924,14.72529411315918,0.12195123302976807
1842,2006-07-18,13.622096061706545,14.005817413330078,13.57413101196289,13.718026161193848,12538961.0,-0.010452945016892534,-3.5000099413460584,0.9999999999999815,37.50000388333232,52.72684123446367,1.0172596069242736,1.0571624636665238,1.037576980318354,1.7408602028563802,10.696836722859155,0.4316864013671875,0.5230365941773343,-1.0192585468292226,-1.9800111366299031,-0.058505957028542,-1.4996348417295629,-0.5388822519288823,1.4925939790502927,3.2258002447491747,-48.08270818760817,0.4803762949003406,7,0.719477176666258,0.21584224700927557,0.8393893241882306,1.5588660240173322,2.0625,1,0.15140841693210128,-1.0000039765384232,13.7659912109375,-2.499965205634671,13.957852363586426,1.500004970673006,14.341572761535645,0.15140841693210128
1843,2006-07-19,14.389537811279295,14.389537811279295,13.7659912109375,13.813956260681152,16846880.0,0.056338007462018114,1.1666663905186299,-6.000009941346151,45.945952481517125,49.49861175992213,0.16993672946797922,0.2974139475578301,0.19065853839219749,0.9664517274028004,10.343290470613626,0.7674417495727504,0.3015035375406949,-0.24702029228210698,-1.2119983086099584,0.7179577240457444,-0.7295093004460327,0.23546871588181872,0.6019075071740261,73.9130660294987,24.110698412595383,0.48248900816392526,7,-0.07194709777831854,-0.4556689262390119,-0.16787815093993963,0.5515985488891619,1.1991281509399432,2,0.10333336779661151,-3.5000099413460584,13.622096061706545,-1.0000039765384232,13.7659912109375,-2.499965205634671,13.957852363586426,0.10333336779661151
1844,2006-07-20,14.43750286102295,14.677328109741213,14.43750286102295,14.581398010253904,14576861.0,0.0033333280312906055,-2.333333333333358,-0.24999958577793158,36.50794201837407,46.0078786136482,0.03546921293150973,0.2509839753199756,0.05285775620059141,0.9140257491011923,10.218583622470758,0.2877902984619176,0.10362028729756645,-0.191860485076905,-1.1607081217834043,0.7769871516295943,-0.6762843034301547,0.29256333327634465,0.4405573129111371,78.26088835791568,33.37029347760391,0.4844238183532501,7,-0.11991214752197266,-0.14389562606811523,-0.21584320068359375,0.5036334991455078,1.295058250427246,3,0.09966781424627635,1.1666663905186299,14.389537811279295,-3.5000099413460584,13.622096061706545,-1.0000039765384232,13.7659912109375,0.09966781424627635
1845,2006-07-21,13.861921310424805,14.389537811279295,13.813956260681152,14.341572761535645,20205091.0,-0.03986711248744035,1.0000000000000062,3.3333399608974132,27.77778698271254,41.76096305167854,0.5063970246828973,0.8035431864467224,0.5563500683101417,1.4825199693588509,10.401345392308132,0.6235466003417969,-0.014277379343115015,-0.7266716957092285,-1.753889145872769,0.300545754454312,-1.2402804207909988,-0.21306297062745827,0.911824530551586,26.086933970500986,-11.34389550259015,0.51360872508177,7,0.4556694030761719,0.6235466003417969,0.263808012008667,1.0792150497436523,1.82267475128174,4,0.16262970684152034,-2.333333333333358,14.43750286102295,1.1666663905186299,14.389537811279295,-3.5000099413460584,13.622096061706545,0.16262970684152034
1846,2006-07-24,14.245641708374025,14.245641708374025,14.005817413330078,14.005817413330078,15004610.0,0.02768161709738215,-1.0000000000000149,-0.499997017602116,35.44303478887004,39.69907838168945,0.011047763099119479,0.41065591876640006,0.12206852510319166,1.0931057394036063,10.67218728783117,0.3837203979492205,-0.14739201841295468,-0.3237652301788305,-1.3620508433215512,0.7145203829638902,-0.84290803675019,0.19537757639252895,0.4321349462812858,60.869512597835794,29.57302036570982,0.51914280657136,7,0.07194900512695135,0.23982620239257635,-0.16787767410278498,0.6954946517944318,1.5828504562377894,0,0.1178452041748499,1.0000000000000062,13.861921310424805,-2.333333333333358,14.43750286102295,1.1666663905186299,14.389537811279295,0.1178452041748499
1847,2006-07-25,14.485467910766602,14.533432960510256,14.293606758117676,14.341572761535645,11631029.0,0.016835057858544777,1.0000079530768318,0.6000023859325373,42.85714285714282,38.56528969339587,-0.2892763677381591,0.18404338348334903,-0.1572966907286535,0.8550493984269849,10.692110792367536,0.28779125213623047,-0.24562469787380614,-0.08633728027343679,-1.1235610911818306,0.950886530634957,-0.6049491857276337,0.4322746251807601,0.10401709247331503,78.9473904517132,48.62434203302206,0.5186119054541967,7,-0.3597383499145508,0.0,-0.6115555763244629,0.45566844940185547,1.3909893035888654,1,0.08940396391784278,-1.0000000000000149,14.245641708374025,1.0000000000000062,13.861921310424805,-2.333333333333358,14.43750286102295,0.08940396391784278
1848,2006-07-26,14.821224212646484,14.821224212646484,14.533432960510256,14.581398010253904,14236000.0,0.02317883715929714,1.399998409390941,1.6666732942307179,47.61905212758603,39.00780961443239,-0.681679877229433,-0.12407524116897051,-0.501672383741024,0.5299261334336265,10.199244612180811,0.3357563018798828,-0.34116645419128844,0.22783470153808594,-0.8113834918782601,1.267052894954432,-0.2917743951700871,0.747443798246259,-1.2470932006835938,100.0,66.42876233791903,0.5196090967081729,7,-0.6235466003417969,-0.3357563018798828,-1.0672245025634766,0.11991214752197266,0.8633718490600604,2,0.05825239782307401,1.0000079530768318,14.485467910766602,-1.0000000000000149,14.245641708374025,1.0000000000000062,13.861921310424805,0.05825239782307401
1849,2006-07-27,15.061050415039062,15.492735862731935,14.821224212646484,15.34883975982666,31391743.0,0.016181268089038303,1.333332781037237,-1.199991251650248,52.32558811609343,40.52068697154872,-0.903754909374463,-0.35171243569346444,-0.7397773908238854,0.2991720339544024,9.93624052965996,0.671511650085451,-0.378555726738222,0.44847478866577184,-0.6112349577520515,1.5081845350835952,-0.08138008454313983,0.9783296618746835,-1.4619775390625005,74.28575810871602,37.560129145776656,0.5298548732089114,7,-0.5276169776916504,-0.5276169776916504,-1.3070507049560547,-0.11991405487060547,0.6715106964111328,3,0.035031789459607054,1.399998409390941,14.821224212646484,1.0000079530768318,14.485467910766602,-1.0000000000000149,14.245641708374025,0.035031789459607054
1850,2006-07-28,15.252909660339355,15.252909660339355,14.917154312133787,14.96511936187744,11077973.0,0.012738769210195011,1.3333333333333457,-1.0000033137930069,53.40908474711071,42.153954222526565,-0.9974878724104563,-0.5729469700723762,-0.9446598221723583,0.11452916994137397,10.544601021563285,0.3357553482055682,-0.414353983769038,0.6403340339660648,-0.41937571245175853,1.7000437803838881,0.11047916075715314,1.1701889071749765,-1.5780902648925785,83.87092429386058,45.07512827156236,0.5298548732089114,7,-0.7194762229919434,-0.7194762229919434,-1.6068315505981445,-0.31177330017089844,0.5276165008544922,4,0.03144655425043452,1.333332781037237,15.061050415039062,1.399998409390941,14.821224212646484,1.0000079530768318,14.485467910766602,0.03144655425043452
1851,2006-07-31,15.252909660339355,15.300874710083008,15.061050415039062,15.252909660339355,9903071.0,0.0,3.9999801173078833,0.0,57.3170728750348,44.35585077716017,-0.854217614449885,-0.6158551871695259,-0.9192940886429906,0.11416016252941219,11.221057211634886,0.2398242950439453,-0.39155599242186945,0.6475287914276127,-0.3915147484311099,1.6865723312863352,0.1280070214982505,1.1670505613569748,-1.5053736062011716,79.9999681877684,36.52978005053958,0.5195217699293614,7,-0.6235461235046387,-0.7194762229919434,-1.6068315505981445,-0.31177330017089844,0.9113378524780309,0,0.028301905077800393,1.3333333333333457,15.252909660339355,1.333332781037237,15.061050415039062,1.399998409390941,14.821224212646484,0.028301905077800393
1852,2006-08-01,15.252909660339355,15.252909660339355,15.252909660339355,15.252909660339355,0.0,0.0,1.0,0.0,56.79011345636528,45.5607575521433,-0.6689012947123398,-0.6571004006709291,-0.9243312999091877,0.11148979840565865,11.994801084377515,0.0,-0.3139582434617161,0.6523252964019779,-0.3730636468240167,1.6777142396279725,0.1396308247889806,1.1650197680149752,-1.4355656138574222,74.99995029336836,28.263077004133244,0.5126944716129973,8,-0.5995635986328125,-0.7194762229919434,-1.558866262435913,-0.31177330017089844,0.719477653503418,1,0.03773591511979446,3.9999801173078833,15.252909660339355,1.3333333333333457,15.252909660339355,1.333332781037237,15.061050415039062,0.03773591511979446
1853,2006-08-02,15.252909660339355,15.34883975982666,14.917154312133787,15.204944610595705,12890982.0,0.0,2.6000000000000147,100.0,63.01369452600273,48.505841164102044,-0.5962553379741884,-0.67270183800537,-0.9109167842010066,0.1126216648590379,12.292164190022778,0.43168544769287287,-0.2127315218260719,0.6403340339660648,-0.4106557750604729,1.6913238429926025,0.11483912945279684,1.1658289384793328,-1.368549941207423,64.28562298776774,13.177282796313293,0.5254949045132687,8,-0.5995635986328125,-0.7194762229919434,-1.3670058250427246,-0.31177330017089844,0.5755825042724592,2,0.04088056429242881,1.0,15.252909660339355,3.9999801173078833,15.252909660339355,1.3333333333333457,15.252909660339355,0.04088056429242881
1854,2006-08-03,14.917154312133787,15.300874710083008,14.869189262390135,15.300874710083008,12459088.0,-0.022012544208440454,1.2500000000000093,-8.000000000000334,63.88888351934209,52.51818522372755,-0.2070832906219504,-0.3631191307256838,-0.5653718485136228,0.4468021043967543,12.635570659060736,0.43168544769287287,-0.091396765113128,0.30937519073486186,-0.7347717799927498,1.3535221614624735,-0.21269829462894307,0.8314486760986668,-0.9684595472578543,9.999999999999963,-45.10270963020315,0.5220734853638056,8,-0.16787767410278143,-0.3837208747863752,-0.9353201389312726,0.023982048034669745,0.8633718490600604,3,0.051446927042144486,2.6000000000000147,15.252909660339355,1.0,15.252909660339355,3.9999801173078833,15.252909660339355,0.051446927042144486
1855,2006-08-04,15.204944610595705,15.252909660339355,14.869189262390135,15.061050415039062,12870601.0,0.019292573666535473,2.2000127249735706,-0.37499751466348835,70.2702753534951,56.387878619797,-0.31774564309342956,-0.658212664800077,-0.8614747413316426,0.15909439502908995,12.683340517043462,0.3837203979492205,-0.04152322423423804,0.5803777217865012,-0.49188388565436725,1.6526393292273696,0.044246918066066954,1.1165085255069354,-1.194488201805532,70.00000000000048,9.164450010699277,0.5361308037204339,8,-0.3117733001709002,-0.6715111732482928,-1.2231104373931903,-0.26380825042724787,0.47965145111083984,4,0.03470032376749432,1.2500000000000093,14.917154312133787,2.6000000000000147,15.252909660339355,1.0,15.252909660339355,0.03470032376749432
1856,2006-08-07,15.061050415039062,15.204944610595705,14.917154312133787,15.061050415039062,10138299.0,-0.009463644836717688,1.0000132552159275,0.0,70.27029423405074,59.43378432834233,-0.05143038445593007,-0.5341491653098664,-0.7323755021556018,0.30376701057884326,12.73369191751001,0.2877902984619176,0.03962881358251025,0.431686973571777,-0.6478226888670804,1.5111966360106344,-0.10806785764765081,0.9714418047912048,-0.9913028280912197,40.000198826921384,-26.960881581112112,0.5397548312194287,8,-0.047966003417966974,-0.5276169776916504,-0.9712948799133301,-0.11991405487060547,0.9113368988037109,0,0.047770621990373296,2.2000127249735706,15.204944610595705,1.2500000000000093,14.917154312133787,2.6000000000000147,15.252909660339355,0.047770621990373296
1857,2006-08-08,15.15697956085205,15.252909660339355,15.013084411621096,15.252909660339355,9116066.0,0.00636935294481189,3.999999999999963,-100.0,63.33334548386337,61.17981692348424,-0.0470345703741053,-0.6243102771660638,-0.8283732363530127,0.209947875818294,12.436532751305872,0.23982524871825994,0.2212239485260561,0.5036335468292243,-0.6013737323060191,1.6086408259644678,-0.048870092738397375,1.056137186396846,-1.0303124428728445,60.000000000000156,-5.830472187648894,0.5525036395676216,8,4.76837158203125e-07,-0.6235461235046387,-0.8633725643157959,-0.21584320068359375,0.9113378524780273,1,0.06645571750765833,1.0000132552159275,15.061050415039062,2.2000127249735706,15.204944610595705,1.2500000000000093,14.917154312133787,0.06645571750765833
1858,2006-08-09,15.44477081298828,15.44477081298828,15.013084411621096,15.15697956085205,16682831.0,0.01898737482496493,1.999996686228974,-3.0000099413460397,66.153866860069,62.716292339481534,-0.2649347515278979,-0.9016652956702682,-1.117529242735591,-0.07250673698701604,12.654763127224294,0.43168640136718395,0.3677588972596286,0.7554509639739972,-0.40487925312095285,1.9157811810689473,0.17528585542652309,1.3356160725214714,-1.2634609452189647,100.0,34.26543117422622,0.5801651085474748,8,-0.28779077529907227,-0.9113373756408674,-1.1271812915801984,-0.5036344528198224,0.527616500854494,2,0.03416149758666509,3.999999999999963,15.15697956085205,1.0000132552159275,15.061050415039062,2.2000127249735706,15.204944610595705,0.03416149758666509
1859,2006-08-10,15.252909660339355,15.34883975982666,14.96511936187744,15.204944610595705,14297039.0,-0.012422402052581938,2.200000000000015,0.16666611437148848,75.43861362619235,65.16401777049062,-0.04804920793288758,-0.67250823940131,-0.9231052212646063,0.12439545067665314,12.145193338166033,0.47965145111083984,0.46640579313709907,0.518022966384887,-0.6563004179083904,1.6923463506781644,-0.06913872576175173,1.1051846585315257,-1.0191427527715362,66.66655620744935,-3.914500166904915,0.5871616921466386,8,-0.09592962265014826,-0.7194762229919434,-0.9353201389312744,-0.31177330017089844,0.8154077529907227,3,0.03773591511979446,1.999996686228974,15.44477081298828,3.999999999999963,15.15697956085205,1.0000132552159275,15.061050415039062,0.03773591511979446
1860,2006-08-11,15.252909660339355,15.396804809570312,15.204944610595705,15.300874710083008,10683804.0,0.0,-1.6666666666667078,-1.000000000000037,71.42859461536551,66.73196463052736,-0.05369590610294317,-0.6013422830854491,-0.9189432181501545,0.12719006802630695,11.223415226856112,0.1918601989746076,0.5258739949996816,0.45327010154724157,-0.6828474771347413,1.5893876802292244,-0.11478868779374984,1.021328890888233,-0.968783994564971,63.63624861273319,-7.835624095722473,0.5680587893409911,8,-0.09592962265014826,-0.7194762229919434,-0.9353201389312744,-0.31177330017089844,0.8633718490600586,4,0.03459120342306887,2.200000000000015,15.252909660339355,1.999996686228974,15.44477081298828,3.999999999999963,15.15697956085205,0.03459120342306887
1861,2006-08-14,15.44477081298828,15.44477081298828,15.300874710083008,15.34883975982666,8156017.0,0.012578659214628418,1.9999900587528452,-2.0000198826920794,70.83335749630714,68.29232507940978,-0.2408024292339057,-0.6967053037441087,-1.1043271128399024,-0.05843483727460175,9.836500793959823,0.191861152648924,0.5520366907088565,0.5611922740936262,-0.49889464938391725,1.6212791975711696,0.03114881235485356,1.0912357358323987,-1.112300739335593,100.0,28.256200626280844,0.530043461738772,8,-0.28779077529907227,-0.9113373756408674,-1.1271812915801984,-0.5276165008544904,0.5755805969238299,0,0.01552792538148795,-1.6666666666667078,15.252909660339355,2.200000000000015,15.252909660339355,1.999996686228974,15.44477081298828,0.01552792538148795
1862,2006-08-15,15.684596061706545,15.732561111450195,15.34883975982666,15.396804809570312,17735341.0,0.01552792538148795,1.0,2.999980117505616,69.56523054619892,69.02027352609824,-0.46148320455280967,-0.8159234602365704,-1.3100140396570925,-0.2943952803221155,8.587170446087136,0.38372135162353516,0.5656824765188944,0.6978925228118911,-0.2396935236990707,1.6354785693228528,0.22909949955641018,1.166685546067372,-1.3057153564906887,93.7500077666672,24.523726654825666,0.4687930232554813,8,-0.38372087478637873,-1.0312500000000018,-1.3670065402984637,-0.8393898010253942,0.4316854476928693,1,0.01834865564940258,1.9999900587528452,15.44477081298828,-1.6666666666667078,15.252909660339355,2.200000000000015,15.252909660339355,0.01834865564940258
1863,2006-08-16,15.876457214355467,15.92442226409912,15.63663101196289,15.732561111450195,16679318.0,0.012232457367349348,1.3999984093909765,0.5000016568855099,68.8889026349415,69.57583120560929,-0.6208851207184978,-0.9388099822055942,-1.4648035688036405,-0.48506606842805233,8.23873067861776,0.2877912521362287,0.5676267617470128,0.8154077053070043,-0.15792939815148266,1.7887448087654931,0.32873915357776085,1.3020762570362479,-1.4163556847655503,95.0000099413263,25.322595171774125,0.48666855172924406,8,-0.47965145111083984,-1.1271805763244611,-1.4749286174774152,-1.0312509536743164,0.047965049743652344,2,0.012084572545638883,1.0,15.684596061706545,1.9999900587528452,15.44477081298828,-1.6666666666667078,15.252909660339355,0.012084572545638883
1864,2006-08-17,15.876457214355467,15.972387313842773,15.780526161193848,15.92442226409912,9749795.0,0.0,1.6666799217946786,-0.33333112415996596,65.85369165466022,69.08509968351653,-0.5257901311979296,-0.8700896937415248,-1.3975880016935154,-0.48922468987571754,8.476038820185176,0.19186115264892578,0.5742226300677409,0.7434599876403798,-0.2483622722921428,1.7352822475729042,0.2475488576741185,1.239371117606641,-1.2992100260048147,87.50003106662896,18.807600459733237,0.495911129966262,8,-0.4316864013671857,-1.103198051452635,-1.4629373550415021,-1.0312509536743164,-0.3837213516235316,3,0.0060422862728195526,1.3999984093909765,15.876457214355467,1.0,15.684596061706545,1.9999900587528452,15.44477081298828,0.0060422862728195526
1865,2006-08-18,16.116281509399414,16.164247512817386,15.828492164611815,15.92442226409912,17862247.0,0.015105655613589786,1.33332560120089,-3.9999801173079206,69.56523054619889,69.00675927375521,-0.6959310818285065,-0.9827494850430938,-1.5830333393595684,-0.7310893786273702,7.952006157392008,0.33575534820557174,0.5647525028380791,0.8705662727355961,-0.020292110236276528,1.7614246557074669,0.42513708124966065,1.3159954642215315,-1.3995203084995502,94.44434625852706,26.059372684176864,0.4454291914859354,8,-0.551598072052002,-1.2470922470092756,-1.798691987991333,-1.2710752487182635,-0.6235456466674787,4,-0.002976126722616601,1.6666799217946786,15.876457214355467,1.3999984093909765,15.876457214355467,1.0,15.684596061706545,-0.002976126722616601
1866,2006-08-21,15.92442226409912,16.164247512817386,15.92442226409912,16.02035140991211,12314175.0,-0.011904684414230315,-4.000049707224374,-0.49999751465113623,64.00003976538416,69.08083641614641,-0.412055275363036,-0.6942670205975521,-1.3239867401703957,-0.5492997098659504,7.3996541183428075,0.23982524871826705,0.5763161828163206,0.5947679996490454,-0.21169498443553003,1.4012309837336208,0.19153650760675767,0.9979994916913331,-1.0339627057691523,70.58830409219881,2.9144979914048292,0.40323149204228764,8,-0.3597388267517072,-1.0552330017089808,-1.6787803173065168,-1.0792160034179688,-0.23982620239257457,0,0.012048113402068683,1.33332560120089,16.116281509399414,1.6666799217946786,15.876457214355467,1.3999984093909765,15.876457214355467,0.012048113402068683
1867,2006-08-22,15.780526161193848,16.02035140991211,15.588665962219238,15.972387313842773,16031581.0,-0.009036189854728871,2.000009941379002,2.0000298243346317,60.37737335480162,68.43900380445004,-0.1904334988450085,-0.47260442957518656,-1.097727145336897,-0.41488040002754545,7.053106108206938,0.4316854476928711,0.5361115749672329,0.38611898422241175,-0.33879018050407694,1.1110281489489022,0.023664401859166517,0.748573566585657,-0.7372120483253894,33.33327810372431,-33.332834289513656,0.3624545823632449,8,-0.21584272384643555,-0.9113368988037092,-1.654796838760376,-0.9353199005126971,0.0,1,0.015197544509512051,-4.000049707224374,15.92442226409912,1.33332560120089,16.116281509399414,1.6666799217946786,15.876457214355467,0.015197544509512051
1868,2006-08-23,15.684596061706545,15.828492164611815,15.588665962219238,15.780526161193848,8991306.0,-0.006079017803804709,1.4999850881291845,0.4999975146758299,66.6666804740861,67.46434456532711,-0.06359422670476889,-0.32535749439762895,-0.9343130789127034,-0.3267835527099603,7.2238835047795105,0.23982620239257635,0.5059976761448723,0.24702029228210698,-0.4357748133011423,0.9298153978653563,-0.09437726050951767,0.5884178450737316,-0.5067699408442152,16.666639051862465,-54.80583097227543,0.3413975527916244,8,1.7763568394002505e-15,-0.7194766998291016,-1.5948402881622332,-0.8393898010253942,0.14389610290526988,2,0.02752289226923832,2.000009941379002,15.780526161193848,-4.000049707224374,15.92442226409912,1.33332560120089,16.116281509399414,0.02752289226923832
1869,2006-08-24,15.588665962219238,15.780526161193848,15.540700912475586,15.588665962219238,10912821.0,-0.00611619828205312,-4.0,-0.0,59.09092757687477,66.09349267216149,0.09495729530740071,-0.19802594980002475,-0.8015482559435707,-0.23779232879869738,7.368248369961875,0.23982524871826172,0.5106664879684111,0.12470941543579173,-0.5372862098594169,0.7867050407309986,-0.20628839721181258,0.45570722808339603,-0.2924692743223023,7.692295927419064,-61.32404434302991,0.3309978126476036,8,0.1438951492309588,-0.5995640754699689,-1.4629361629486084,-0.7434597015380877,0.19186019897460938,3,0.02153848845652484,1.4999850881291845,15.684596061706545,2.000009941379002,15.780526161193848,-4.000049707224374,15.92442226409912,0.02153848845652484
1870,2006-08-25,15.732561111450195,15.828492164611815,15.588665962219238,15.63663101196289,8417025.0,0.009230754548189113,-1.5000099413460397,100.0,65.9090765311241,65.5463503426967,0.029341430408667435,-0.3205806912709548,-0.89844568783667,-0.39245524566445056,7.560164632114244,0.23982620239257635,0.48418491932809893,0.24462199211120605,-0.4199294332842456,0.9091734175066577,-0.08765372058651977,0.5768977048089319,-0.33219832456280507,30.769183709676255,-40.185934485360335,0.33227571269772566,8,0.023982524871827948,-0.743459224700926,-1.42696213722229,-0.8873548507690447,0.0,4,-0.015243878413649714,-4.0,15.588665962219238,1.4999850881291845,15.684596061706545,2.000009941379002,15.780526161193848,-0.015243878413649714
1871,2006-08-28,15.684596061706545,15.732561111450195,15.492735862731935,15.684596061706545,8742088.0,-0.003048775682729876,4.000000000000148,0.0,62.79070305101807,64.79362506545438,0.12840658984592324,-0.2515116976904608,-0.8123490793814536,-0.354880314173462,7.587098014917232,0.23982524871825994,0.4481405153477471,0.1750726222991954,-0.4853663520766158,0.8355115966750084,-0.1551468648887102,0.505292109487101,-0.19256710770755525,36.36363636363649,-34.49104832048994,0.3302194871879064,8,0.143895626068117,-0.5995635986328125,-1.2830667495727557,-0.8393898010253942,0.04796504974365057,0,-0.012232396564106018,-1.5000099413460397,15.732561111450195,-4.0,15.588665962219238,1.4999850881291845,15.684596061706545,-0.012232396564106018
1872,2006-08-29,15.828492164611815,15.876457214355467,15.684596061706545,15.732561111450195,8675443.0,0.009174358226322843,1.0,100.0,60.00000994133127,63.805970321719904,0.007899415348445515,-0.3689941675510031,-0.9233867848512016,-0.5046059588592495,7.740354604303253,0.19186115264892223,0.441676236658747,0.2901895999908426,-0.37332241786628195,0.9537016178479671,-0.04156640893771879,0.621945608919404,-0.33575630187987926,87.5000310666291,19.492137455830772,0.3317560089285622,8,-4.768371528740545e-07,-0.5995650291442836,-1.4269628524780256,-1.0552339553832972,0.0,1,-0.009090954552637864,4.000000000000148,15.684596061706545,-1.5000099413460397,15.732561111450195,-4.0,15.588665962219238,-0.009090954552637864
1873,2006-08-30,15.876457214355467,15.972387313842773,15.732561111450195,15.828492164611815,8953073.0,0.0030302981007179763,1.000007953076817,0.49999502937639484,67.56760242396625,63.996404851642794,-0.04477411043788315,-0.3877284326228736,-0.9465364017950524,-0.5581808186186255,8.588950844679578,0.23982620239257812,0.4276163223585847,0.30697727203368963,-0.3586665112334959,0.9726210553008734,-0.02584461959990314,0.6397991636672824,-0.3837213516235316,80.00003976530472,11.334101705837881,0.33282189163359205,8,-0.04796552658080522,-0.5276169776916451,-1.5708584785461408,-1.5109024047851562,0.33575630187988104,2,-0.006042346341278093,1.0,15.828492164611815,4.000000000000148,15.684596061706545,-1.5000099413460397,15.732561111450195,-0.006042346341278093
1874,2006-08-31,15.684596061706545,15.972387313842773,15.63663101196289,15.92442226409912,11179653.0,-0.012084632614097424,1.0,-5.000019882692042,60.975618035612364,63.04200346157763,0.130760308050208,-0.14274304055633813,-0.7346702062137478,-0.37616555145848984,9.28943779319639,0.3357563018798828,0.39762932778569393,0.076744031906129,-0.514937331605525,0.668425395417783,-0.219096649849698,0.372584713661956,-0.11127880096435483,39.999920469389814,-28.0917941914496,0.295840681755827,8,0.143895626068117,-0.19186019897460938,-1.3430233001709002,-1.558866500854494,0.7194776535034162,3,0.009174358226322843,1.000007953076817,15.876457214355467,1.0,15.828492164611815,4.000000000000148,15.684596061706545,0.009174358226322843
1875,2006-09-01,15.732561111450195,15.876457214355467,15.732561111450195,15.780526161193848,8514280.0,0.0030580991410262826,-5.000039765384159,0.19999920469548085,57.89472858060757,62.36363555215801,0.025301081337554265,-0.15721412668701618,-0.7647529812856853,-0.4337975296407066,10.027779926830389,0.19186115264892223,0.35597203001209543,0.09832825660705602,-0.4640373256763013,0.6606938388904151,-0.18285453453462353,0.37951104774873556,-0.09593009948730469,49.99990058673689,-13.47500697432583,0.2811827911416794,9,0.023982524871826172,-0.21584272384643555,-1.1991276741027832,-1.6308140754699707,0.863372802734375,4,0.0030487756827299872,1.0,15.684596061706545,1.000007953076817,15.876457214355467,1.0,15.828492164611815,0.0030487756827299872
1876,2006-09-04,15.780526161193848,15.92442226409912,15.780526161193848,15.828492164611815,5688208.0,0.0030487756827299872,-4.9999204708127145,1.0000198826920794,52.94117303068009,61.53739107170007,-0.05053665842497246,-0.15654005960278106,-0.7923634110338966,-0.49124873396539215,10.851327329014863,0.191861152648924,0.32533054521458027,0.1103195190429691,-0.3858113705985353,0.6064504086844718,-0.13774592577778222,0.35838496386372043,-0.14389514923095703,42.857021126720554,-16.094782933423588,0.24806544482075157,9,-0.04796457290649414,-0.2638077735900879,-1.2470927238464355,-1.8946223258972168,0.9593019485473633,0,-0.00303950890190241,-5.000039765384159,15.732561111450195,1.0,15.684596061706545,1.000007953076817,15.876457214355467,-0.00303950890190241
1877,2006-09-05,16.164247512817386,16.164247512817386,15.828492164611815,15.828492164611815,20464999.0,0.024316131648839168,-1.0000000000000107,-6.9998608239227496,57.894728580607655,60.56272975020246,-0.41806724128691997,-0.48583949460828,-1.1446664249034324,-0.8792577642137331,12.019344124992246,0.3837213516235387,0.26841248246267746,0.44367747306824157,-0.03736038339711101,0.9247153295335941,0.20315854483556528,0.6841964013009179,-0.4643025207519571,100.0,43.72402998156949,0.24051892823267662,9,-0.3357558250427246,-0.6475291252136266,-1.582849025726322,-2.2783436775207555,0.5755805969238246,1,-0.026706247910698422,-4.9999204708127145,15.780526161193848,-5.000039765384159,15.732561111450195,1.0,15.684596061706545,-0.026706247910698422
1878,2006-09-06,15.972387313842773,16.164247512817386,15.972387313842773,16.164247512817386,12693675.0,-0.011869417294091633,-1.000000000000037,-0.571428571428573,52.38095012668108,59.81717670018094,-0.20237236722687157,-0.2660662362808779,-0.9214232488965308,-0.6982055017280704,12.853709172400427,0.19186019897461293,0.2302247911867994,0.22543644905090332,-0.24975116140627662,0.7006240595080833,-0.012157356177686651,0.4630302542794933,-0.2167260192871101,63.63642936415223,10.842884795733276,0.2375938052285898,9,-0.14389562606811168,-0.45566892623901367,-1.378997564315796,-2.0864834785461426,1.151163101196289,2,-0.009008994485517507,-1.0000000000000107,16.164247512817386,-4.9999204708127145,15.780526161193848,-5.000039765384159,15.732561111450195,-0.009008994485517507
1879,2006-09-07,15.828492164611815,15.92442226409912,15.684596061706545,15.876457214355467,11461499.0,-0.009008994485517507,2.3333465884613616,0.24999999999999536,42.50003603732568,57.216172200870005,-0.023334114984258747,-0.0809914024834768,-0.756447908771829,-0.5683623365856558,13.487544043689898,0.2877912521362287,0.20674829859288302,0.05276217460632182,-0.362365711914693,0.46789006112733666,-0.1548017686541847,0.26032611786682835,0.33575534820557174,30.000139178567238,-16.80092524243571,0.20756394326050712,9,-4.768371528740545e-07,-0.31177377700805486,-1.235102415084837,-1.9425883293151838,1.1031961441040057,3,0.024242445056227746,-1.000000000000037,15.972387313842773,-1.0000000000000107,16.164247512817386,-4.9999204708127145,15.780526161193848,0.024242445056227746
1880,2006-09-08,15.780526161193848,15.92442226409912,15.780526161193848,15.876457214355467,5271665.0,-0.0030303583512020227,-1.9999900587527342,2.0000198826920794,45.94592997012235,55.34453074743714,0.035929629851471745,0.008989933116993143,-0.7060800083539931,-0.5440602767367633,14.052219067366032,0.14389610290527166,0.17367779225762092,-0.021584653854370472,-0.35603973866587424,0.3128704309571333,-0.18881219626012147,0.14564288855138052,0.3837213516235387,19.999960234694385,-22.809348001248054,0.16722754240575144,9,0.11991310119629084,-0.2638077735900879,-1.1391711235046387,-1.8946223258972168,1.2470941543579102,4,0.03951373659197044,2.3333465884613616,15.828492164611815,-1.000000000000037,15.972387313842773,-1.0000000000000107,16.164247512817386,0.03951373659197044
1881,2006-09-11,15.684596061706545,15.780526161193848,15.588665962219238,15.780526161193848,6800312.0,-0.006079017803804709,3.0,0.9999900587527711,47.222228358842074,53.92477723827167,0.1473557619352217,0.1304991263643931,-0.6134520865586541,-0.4725921906960817,14.322926295114474,0.19186019897460938,0.16936832575791527,-0.12950601577758647,-0.42493719060226276,0.1659251590470916,-0.2772216031899255,0.018209571634752564,0.47005842208862525,16.666639051862465,-26.211881404766256,0.14771558741233895,9,0.19186067581176758,-0.1438951492309588,-0.9712936878204363,-1.7986922264099139,1.0552320480346662,0,0.05810400528599069,-1.9999900587527342,15.780526161193848,2.3333465884613616,15.828492164611815,-1.000000000000037,15.972387313842773,0.05810400528599069
1882,2006-09-12,15.972387313842773,15.972387313842773,15.588665962219238,15.63663101196289,10797558.0,0.01834865564940258,1.285713474178137,-3.500009941346123,57.50000621332582,52.8061554370894,-0.13173026374469998,-0.14190140673874474,-0.899723147154404,-0.7887813781859236,14.196350439049072,0.38372135162353516,0.1438476338805188,0.14389567375183177,-0.15300736489992417,0.4407987124035859,-0.004555845574046202,0.29234719307770973,0.15962762908936057,66.66672189627508,19.626873783244733,0.14845151932587725,9,-0.09593057632446111,-0.40770387649536133,-1.1991283893585205,-2.0864834785461426,0.9113368988037109,1,0.04804797058942589,3.0,15.684596061706545,-1.9999900587527342,15.780526161193848,2.3333465884613616,15.828492164611815,0.04804797058942589
1883,2006-09-13,16.068317413330078,16.116281509399414,15.972387313842773,16.02035140991211,8488895.0,0.006005996323678264,1.0,0.14285957746558883,62.499993786674196,52.975530520540715,-0.22080269779774753,-0.2347569484896752,-0.9821629414834039,-0.918200956433278,13.826939798706626,0.14389419555664062,0.13367745798560193,0.23023276329040598,-0.08502633035889318,0.5454918569397034,0.0726032164657564,0.38786231011505556,-0.47965145111083984,90.90927166083742,37.2856252176427,0.15762954682464905,9,-0.1918606758117658,-0.503633975982666,-1.2231106758117676,-2.1824135780334473,0.9593029022216797,2,0.04179097780667784,1.285713474178137,15.972387313842773,3.0,15.684596061706545,-1.9999900587527342,15.780526161193848,0.04179097780667784
1884,2006-09-14,15.972387313842773,16.116281509399414,15.828492164611815,16.116281509399414,8096855.0,-0.005970139686668263,3.000013255215952,-2.9999204708127882,56.410265560716006,52.810590184997224,-0.08912919373443806,-0.1383655904974077,-0.8735791121064445,-0.8489995055300952,13.17943001178336,0.28778934478759943,0.1198625902568402,0.12950615882873606,-0.1910850809057294,0.4500973985632015,-0.030789461038498445,0.2898017786959688,-0.38372135162353516,72.72745347901925,15.543134219866076,0.16029561986723279,9,-0.09593057632446111,-0.40770387649536133,-1.127180576324463,-2.0864834785461426,1.2950572967529332,3,0.07207207529951476,1.0,16.068317413330078,1.285713474178137,15.972387313842773,3.0,15.684596061706545,0.07207207529951476
1885,2006-09-15,16.068317413330078,16.116281509399414,15.828492164611815,16.02035140991211,16898758.0,0.006005996323678264,3.000013255215952,-0.3333421701439516,59.999999999999986,53.59490429269943,-0.14798594815468036,-0.25093905800122407,-0.9508409926003552,-0.9690741687967162,12.135636063092308,0.28778934478759943,0.08947131279066411,0.22783446311950684,-0.0847633966851653,0.540432322924179,0.07153553321717077,0.3841333930218429,-0.469099140167236,90.90927166083742,29.806927500810986,0.1562989299023361,9,-0.1918606758117658,-0.3837213516235316,-1.2231106758117676,-2.1824135780334473,1.2950592041015625,4,0.05373125718001437,3.000013255215952,15.972387313842773,1.0,16.068317413330078,1.285713474178137,15.972387313842773,0.05373125718001437
1886,2006-09-18,16.116281509399414,16.164247512817386,15.876457214355467,16.02035140991211,9941884.0,0.002985010492109419,1.9999701762582578,1.9999602354063941,57.894698288469215,53.594900926906256,-0.16015673714739975,-0.29912906324007515,-0.9822872114324408,-1.041149040146811,11.085746680266723,0.2877902984619194,0.08699223608862106,0.26620559692382884,-0.06824959010438647,0.6006607839520441,0.0989780034097194,0.4334331904379365,-0.5067219715118405,91.66651478524186,32.502790112887226,0.1672275935141079,9,-0.23982477188110174,-0.383720397949217,-1.2710747718811035,-2.230377674102783,1.3430252075195312,0,0.05654770957064925,3.000013255215952,16.068317413330078,3.000013255215952,15.972387313842773,1.0,16.068317413330078,0.05654770957064925
1887,2006-09-19,16.02035140991211,16.116281509399414,15.972387313842773,16.116281509399414,8984562.0,-0.005952371794408995,1.9999801173078835,-1.0,53.846122473117674,53.757697854288104,-0.09698373386412129,-0.19427100342194947,-0.8613355963194511,-0.9708982024517958,10.945844275607039,0.14389419555664062,0.08924931836277494,0.15828423500061106,-0.1828029007242229,0.499371370725445,-0.012259332861805916,0.32882780286302804,-0.3886043530273433,57.142573104397954,0.5891177084416199,0.17054356786241714,9,-0.14389467239379705,-0.2638077735900861,-1.1751446723937988,-2.1344475746154785,1.5348854064941406,1,0.044910169659820864,1.9999701762582578,16.116281509399414,3.000013255215952,16.068317413330078,3.000013255215952,15.972387313842773,0.044910169659820864
1888,2006-09-20,16.116281509399414,16.116281509399414,15.876457214355467,16.02035140991211,17391759.0,0.005988014684119358,3.9999801173079206,-1.0,62.16214909101259,55.94237708247554,-0.19037597998602962,-0.2700475784262828,-0.9321598988284787,-1.0891469450344182,10.674706680590095,0.2398242950439471,0.1039919399243221,0.2326300621032722,-0.11572800468101363,0.5809881288875598,0.05845102871112928,0.4068090954954151,-0.4632344342773429,85.71400167582608,25.94854065055803,0.17417903339214358,9,-0.23982477188110174,-0.2877898216247523,-1.1391708850860596,-2.1104650497436523,1.5828514099121094,2,0.047619092704447974,1.9999801173078835,16.02035140991211,1.9999701762582578,16.116281509399414,3.000013255215952,16.068317413330078,0.047619092704447974
1889,2006-09-21,15.92442226409912,16.116281509399414,15.732561111450195,16.068317413330078,16546292.0,-0.011904684414230315,2.200025450048315,-1.5000000000000184,55.00002236801746,56.948387348908334,0.018463626928053145,-0.0545409298795132,-0.7045362719374637,-0.9217144585641517,10.479027169926741,0.38372039794921875,0.07318687046798544,0.0239830017089826,-0.295700258040446,0.34366626145841117,-0.1358586281657299,0.18382463158369688,-0.25092717146923604,44.44456717683992,-15.872253197231139,0.15984162987471412,9,-0.047965526580806994,-0.09593057632445756,-0.8513810634613019,-1.8226752281188947,2.206395149230959,3,0.06927711619025256,3.9999801173079206,16.116281509399414,1.9999801173078835,16.02035140991211,1.9999701762582578,16.116281509399414,0.06927711619025256
1890,2006-09-22,15.492735862731935,15.828492164611815,15.492735862731935,15.780526161193848,16065329.0,-0.027108449789126854,-1.3333399608973764,1.999999999999963,43.75000517778016,56.56258477323479,0.45263309144854347,0.37761779657934724,-0.2289939906932421,-0.5195106471472446,10.423244964053504,0.43168640136718395,0.05582520625378784,-0.39571213722228826,-0.7571713923222756,-0.03425288212230271,-0.5764417647722819,-0.2149825096722946,0.671511650085451,0.0,-59.942509117296666,0.18072962754999297,9,0.3357558250427264,0.3357558250427264,-0.38372087478637873,-1.3670063018798846,2.4462213516235334,4,0.11455102336914336,2.200025450048315,15.92442226409912,3.9999801173079206,16.116281509399414,1.9999801173078835,16.02035140991211,0.11455102336914336
1891,2006-09-25,15.492735862731935,15.63663101196289,15.396804809570312,15.540700912475586,12745691.0,0.0,1.0000079530768466,0.16666666666666152,32.499983845320614,53.784804510123095,0.4722140115266136,0.38209746367096464,-0.1780486928757572,-0.5477607895533172,10.749539566091041,0.23982620239257812,0.0720779815497572,-0.3861191272735578,-0.7791619756764181,0.006923721129302507,-0.5826405514749862,-0.18959770307212764,0.658081417083741,13.333448210957982,-39.82599815975327,0.19652142420143012,9,0.28779029846191406,0.28779029846191406,-0.27579951286316096,-1.2710762023925781,2.254361152648924,0,0.12074308703600667,-1.3333399608973764,15.492735862731935,2.200025450048315,15.92442226409912,3.9999801173079206,16.116281509399414,0.12074308703600667
1892,2006-09-26,15.684596061706545,15.828492164611815,15.540700912475586,15.588665962219238,15106348.0,0.012383881108831929,-2.0000099413460397,-2.000000000000111,42.499978874650154,51.56258063100931,0.2628824154805187,0.18857239280333893,-0.31104489961096604,-0.7670422742619873,10.490597926901302,0.33575630187987926,0.08826083885480784,-0.18706412315368404,-0.5891527611569263,0.21502451484955643,-0.38810844215530516,0.013980195847937082,0.4360607192993182,40.0000795306633,-11.345244532646,0.2010443190016204,9,0.09593009948730469,0.09593009948730469,-0.46765971183777033,-1.4629364013671875,2.1104650497436506,1,0.11314991143095487,1.0000079530768466,15.492735862731935,-1.3333399608973764,15.492735862731935,2.200025450048315,15.92442226409912,0.11314991143095487
1893,2006-09-27,15.780526161193848,15.876457214355467,15.63663101196289,15.780526161193848,12040386.0,0.006116198282052787,1.4999850881291845,0.0,48.717923880936425,50.70787599992269,0.13615408065220436,0.08968508486399251,-0.3705233692876675,-0.8916459775637424,9.927367959523327,0.23982620239257635,0.1126270384573882,-0.08633747100830114,-0.4904687176110549,0.31779377559445265,-0.2884030943096789,0.11572815229307487,0.31117654095459457,53.33339519051571,-0.6825412358874416,0.20206562330137648,9,1.7763568394002505e-15,1.7763568394002505e-15,-0.5635898113250732,-1.5588665008544904,1.6787805557250977,2,0.11246207110486739,-2.0000099413460397,15.684596061706545,1.0000079530768466,15.492735862731935,-1.3333399608973764,15.492735862731935,0.11246207110486739
1894,2006-09-28,15.828492164611815,15.92442226409912,15.732561111450195,15.828492164611815,9113165.0,0.0030395693355220743,1.0000099413460397,0.0,51.282076119063575,49.73921779092975,0.0733427834619036,0.055919162511630205,-0.3822751135910991,-0.9728929554118206,9.584066913247655,0.191861152648924,0.0933434963036337,-0.04556627273559677,-0.44106606424060324,0.3499335187694079,-0.24331616848809823,0.15218362301690647,0.2354146218335007,81.81824754585197,22.52877801665037,0.1977498957525026,9,-0.0479660034179652,-0.0479660034179652,-0.5036344528198189,-1.6068325042724574,1.9186048507690447,3,0.11818186692993726,1.4999850881291845,15.780526161193848,-2.0000099413460397,15.684596061706545,1.0000079530768466,15.492735862731935,0.11818186692993726
1895,2006-09-29,15.780526161193848,15.92442226409912,15.780526161193848,15.92442226409912,10206377.0,-0.0030303583512020227,1.0000000000000246,-100.0,52.63157619353579,49.15442644704826,0.08514656650337038,0.11348106634836519,-0.27935000802173526,-0.945804999785544,9.222213451848177,0.14389610290527166,0.05166463911509922,-0.09593052864074636,-0.48838761051258217,0.2965265532310877,-0.2921590695766625,0.10029801229517155,0.2566965461764674,72.72719056768521,7.713838605259426,0.19622854093591727,9,-0.023983001708984375,1.7763568394002505e-15,-0.41969466209411443,-1.4629359245300257,2.3502912521362305,4,0.1489361779276961,1.0000099413460397,15.828492164611815,1.4999850881291845,15.780526161193848,-2.0000099413460397,15.684596061706545,0.1489361779276961
1896,2006-10-02,15.732561111450195,15.876457214355467,15.540700912475586,15.828492164611815,11303583.0,-0.00303950890190241,2.4999925440275637,0.6666688758400341,42.42421686340475,47.88532582374683,0.08153057080566839,0.1661890478521748,-0.18822042447845178,-0.9100184741023707,8.989139425587739,0.33575630187988104,0.028383007707123653,-0.1414973258972161,-0.5369971174022226,0.2540024656077886,-0.33924722164971755,0.05625256985528715,0.27904488000811867,49.99987573348334,-14.192784200571104,0.1977498957525026,10,0.02398204803466797,0.04796504974365412,-0.359738349914549,-1.0552325248718244,2.638082504272461,0,0.14024392387705098,1.0000000000000246,15.780526161193848,1.0000099413460397,15.828492164611815,1.4999850881291845,15.780526161193848,0.14024392387705098
1897,2006-10-03,15.732561111450195,15.732561111450195,15.63663101196289,15.732561111450195,7844911.0,0.0,1.0,-0.0,38.709652591867545,45.27949287939738,0.040693818594668585,0.13933367864831503,-0.1518974296881268,-0.9177254312205854,8.12935523741246,0.09593009948730469,-0.013637689799885777,-0.11991300582885778,-0.49533965165719707,0.2555136399994815,-0.30762632874302653,0.06780031708531276,0.2544528327325981,49.99987573348334,-10.366625711945368,0.18771332291417003,10,0.02398204803466797,0.04796504974365412,-0.2757990360259974,-0.8633718490600568,2.494186401367191,1,0.12804882114613103,2.4999925440275637,15.732561111450195,1.0000000000000246,15.780526161193848,1.0000099413460397,15.828492164611815,0.12804882114613103
1898,2006-10-04,15.828492164611815,15.828492164611815,15.732561111450195,15.732561111450195,8954033.0,0.006097611983328033,1.000000000000037,100.0,45.161296529448386,44.186301119556376,-0.11214664482444903,0.03380270640451144,-0.22046594454162083,-1.007098262940362,7.0880808141999205,0.09593105316161932,-0.0545438015855666,-0.016787195205690608,-0.38802983370371,0.3544554432923306,-0.2024085144547012,0.16883412404332,0.13491341418647984,75.00006213325833,15.52805092515321,0.18562131924901054,10,-0.16787862777709783,-0.0479660034179652,-0.2997827529907173,-0.9593029022216761,2.6380815505981463,2,0.1242423426304049,1.0,15.732561111450195,2.4999925440275637,15.732561111450195,1.0000000000000246,15.780526161193848,0.1242423426304049
1899,2006-10-05,16.212213516235348,16.212213516235348,15.876457214355467,15.92442226409912,22484802.0,0.024242445056227746,1.333332228742975,2.9999801175055794,54.05407438694229,45.33119769835217,-0.5037236255686164,-0.33697406872283864,-0.5795332241507083,-1.3781341511813814,7.054629418306238,0.3837213516235334,-0.07259016315382816,0.3477480888366671,-0.05790848628794265,0.7534046639612786,0.14491980127436221,0.550576376398972,-0.8154087066650355,100.0,42.66615207204887,0.20282828756230567,10,-0.40770435333251775,-0.40770435333251775,-0.6235475540161062,-1.3430242538452095,2.1584300994873082,3,0.07692306787316383,1.000000000000037,15.828492164611815,1.0,15.732561111450195,2.4999925440275637,15.732561111450195,0.07692306787316383
1900,2006-10-06,16.40407371520996,16.500003814697266,16.212213516235348,16.260177612304688,25613477.0,0.011834300034506695,-1.4000095437301254,0.5000016568855222,57.50003479464205,48.10898113716566,-0.6176703819600444,-0.5056493497644556,-0.7501867484906839,-1.564488990111446,7.297813125018722,0.2877902984619176,-0.11288645194995439,0.5084309101104729,0.03908922182306185,0.977772598397884,0.27376006596676916,0.7431017542541785,-0.9909607315063482,90.00001988265258,35.480218829712456,0.23467084414370543,10,-0.38372135162353516,-0.4556694030761719,-0.7434599399566615,-1.5348844528198224,2.1584300994873047,4,0.08187132803028296,1.333332228742975,16.212213516235348,1.000000000000037,15.828492164611815,1.0,15.732561111450195,0.08187132803028296
1901,2006-10-09,16.59593391418457,16.64389991760254,16.260177612304688,16.308143615722653,15413069.0,0.011695887393917026,1.0,1.9999867449597957,64.28573457413727,50.529620659330895,-0.711395955738034,-0.6595491507976163,-0.9181736048643305,-1.7305256070909572,8.304306724757671,0.38372230529785156,-0.12026334977664455,0.6547242164611813,0.10208885133759793,1.2073595815847646,0.3784065338993905,0.9310418990229721,-1.1393452972412117,95.23801408448037,39.3542438898792,0.27631768256179123,10,-0.5036334991455078,-0.5755815505981445,-0.9593029022216797,-1.7267446517944318,2.2063941955566406,0,0.09248551525224147,-1.4000095437301254,16.40407371520996,1.333332228742975,16.212213516235348,1.000000000000037,15.828492164611815,0.09248551525224147
1902,2006-10-10,16.73982810974121,16.73982810974121,16.547967910766598,16.547967910766598,15903239.0,0.008670448815998988,1.000000000000037,0.6666666666666707,65.11628122040725,52.35166036371654,-0.770936340095222,-0.7831533517021168,-1.0360301780874046,-1.8628146489299517,8.880279375919123,0.19186019897461293,-0.05833741286249605,0.7602463722229,0.10201127940407417,1.4184814650417277,0.431128825813488,1.0893639186323139,-1.2120008147583015,100.0,45.911285412890415,0.32911754640941365,10,-0.5995635986328125,-0.6715116500854492,-1.1151881217956543,-1.8706388473510724,2.254362106323242,1,0.09742128146659068,1.0,16.59593391418457,-1.4000095437301254,16.40407371520996,1.333332228742975,16.212213516235348,0.09742128146659068
1903,2006-10-11,16.73982810974121,16.78779411315918,16.59593391418457,16.691864013671875,11651350.0,0.0,1.6666489932796946,0.24999502932696624,71.79482734975996,54.630854944905025,-0.6934753972141436,-0.7697304944569492,-1.0094557163858386,-1.8419012659519431,9.133122114309145,0.19186019897460938,0.035166398796670606,0.7266708374023452,-0.013969429462537875,1.4673111042672282,0.35635070396990187,1.0969909708347867,-1.1150407495776378,94.73674296728987,37.799374098470295,0.37032013343244197,10,-0.5755805969238281,-0.6475286483764648,-1.0672230720520002,-1.8706388473510724,2.302326202392578,2,0.0888252491798831,1.000000000000037,16.73982810974121,1.0,16.59593391418457,-1.4000095437301254,16.40407371520996,0.0888252491798831
1904,2006-10-12,17.123550415039062,17.123550415039062,16.73982810974121,16.78779411315918,21017907.0,0.022922714784302745,1.2857191549311777,7.000159064699567,94.73680355166748,59.30921354025299,-0.9769069688652401,-1.1202230568242015,-1.350772711012219,-2.20226654499152,10.128625413540465,0.38372230529785156,0.10808073227633663,1.0528349876403809,0.16186804503843177,1.9438019302423282,0.6073515163394063,1.4983184589413554,-1.3824623795759283,100.0,34.37907923849802,0.4454834713009737,10,-0.7914247512817383,-0.863372802734375,-1.4509453773498517,-2.254361152648924,1.4869194030761719,3,0.07843135726054595,1.6666489932796946,16.73982810974121,1.000000000000037,16.73982810974121,1.0,16.59593391418457,0.07843135726054595
1905,2006-10-13,16.93168830871582,17.123550415039062,16.883724212646484,17.123550415039062,12336896.0,-0.011204575083607393,1.4999850881291568,-0.5714326291093147,85.71419103511325,64.11921067044283,-0.6756298407694743,-0.9068580244683382,-1.1271382037460072,-1.9986480976678997,11.177926948066483,0.23982620239257812,0.16148702593243058,0.8178043365478516,-0.1527791046534155,1.7883877777491204,0.33251261594721626,1.303096057148485,-1.024704787703575,77.77760595242303,5.31370952237998,0.4852917206006341,10,-0.5515975952148438,-0.6715106964111328,-1.2590832710266096,-2.062499046325682,1.9665718078613281,4,0.08498593174941171,1.2857191549311777,17.123550415039062,1.6666489932796946,16.73982810974121,1.000000000000037,16.73982810974121,0.08498593174941171
1906,2006-10-16,17.027620315551758,17.171514511108402,16.835758209228516,16.93168830871582,13560491.0,0.005665826412984076,-1.333324496639872,-0.5000049706236145,84.99991798426197,69.26257349181998,-0.6353529058411596,-0.9813272908104373,-1.1848891435352336,-2.0844441813435406,12.066953695505662,0.33575630187988637,0.21420644398506639,0.8681694030761733,-0.18494971985467146,1.921288526007018,0.3416098416107509,1.3947289645415957,-0.9746487672562942,76.92326516129397,0.3383357030121772,0.5265595614654223,10,-0.5755825042724609,-0.7434606552124023,-1.3190414905548096,-2.1584310531616193,1.8706398010253906,0,0.09014081067708912,1.4999850881291568,16.93168830871582,1.2857191549311777,17.123550415039062,1.6666489932796946,16.73982810974121,0.09014081067708912
1907,2006-10-17,16.73982810974121,17.075584411621097,16.691864013671875,17.075584411621097,13487741.0,-0.016901493014129465,1.2857077934250691,-3.4999403531096283,72.72718235184874,72.3254496943089,-0.21194202137347062,-0.6712872491288913,-0.8645653865954728,-1.7811938319164327,12.790797273834142,0.3837203979492223,0.26733140296203217,0.5444033622741706,-0.5374703677891262,1.6262770923374656,0.0034664972425240137,1.085340227305819,-0.5302605466519346,24.999834310898876,-52.27383438934166,0.5409368650316476,10,-0.21584224700927734,-0.45566844940185547,-1.0312492847442627,-1.8706388473510724,2.254362106323242,1,0.12320915044520642,-1.333324496639872,17.027620315551758,1.4999850881291568,16.93168830871582,1.2857191549311777,17.123550415039062,0.12320915044520642
1908,2006-10-18,16.883724212646484,17.027620315551758,16.78779411315918,16.78779411315918,12639186.0,0.0085960322867078,-4.000019882692117,-0.28571347417813403,73.91295139439688,74.53199158402609,-0.2127891759831435,-0.7955276435385166,-0.9828649146509001,-1.9109357187351783,13.90810865148952,0.2877922058105469,0.35633298638506616,0.6499273300170891,-0.4737588252257545,1.7736134852599328,0.0880842523956673,1.211770407638511,-0.5394840768345297,39.9999999999997,-35.18282005322219,0.561843077621422,10,-0.19186019897460938,-0.5995645523071289,-1.163154125213623,-2.014534950256346,2.1584300994873047,2,0.12500002824241574,1.2857077934250691,16.73982810974121,-1.333324496639872,17.027620315551758,1.4999850881291568,16.93168830871582,0.12500002824241574
1909,2006-10-19,17.027620315551758,17.027620315551758,16.73982810974121,16.835758209228516,9254588.0,0.008522770278224012,1.999990058752771,2.0000198826921167,77.08327206316372,76.70790683608405,-0.25575101155201807,-0.8986094244865939,-1.0927794067931096,-2.036633684779723,15.14591651651805,0.2877922058105469,0.4649125467468913,0.7386635303497329,-0.42854419703174784,1.9058712577312136,0.1550596666589925,1.3222673940404732,-0.5675617671982991,70.00019882692065,-5.266321687070516,0.5836038636907402,10,-0.31177425384521484,-0.7434606552124023,-1.3070502281188965,-2.1584310531616193,1.6787796020507812,3,0.11830977900899664,-4.000019882692117,16.883724212646484,1.2857077934250691,16.73982810974121,-1.333324496639872,17.027620315551758,0.11830977900899664
1910,2006-10-20,17.267444610595707,17.267444610595707,17.027620315551758,17.075584411621097,14348835.0,0.01408442815846156,1.4999900586539787,0.9999900587527711,80.76915135641504,78.53939758967047,-0.40256040822037065,-1.05262870629603,-1.2951346846117566,-2.2559146602244837,15.905190354106091,0.23982429504394887,0.5714526748404687,0.8897523880004918,-0.29233025535291546,2.071835031353901,0.2987110663237864,1.4807937096771955,-0.7077822274565548,100.0,20.647730293201406,0.5910413216767043,10,-0.35973834991455433,-0.9353199005126989,-1.5468745231628453,-2.398255348205568,1.0072689056396449,4,0.07777787841840911,1.999990058752771,17.027620315551758,-4.000019882692117,16.883724212646484,1.2857077934250691,16.73982810974121,0.07777787841840911
1911,2006-10-23,17.36337661743164,17.36337661743164,17.123550415039062,17.267444610595707,14377539.0,0.005555657423511828,3.9999204708127882,0.5000099413460397,81.48141602434809,80.35774590121945,-0.4226260480562338,-1.0553391829467529,-1.3578956106553477,-2.330536947683431,16.50492082571327,0.23982620239257812,0.6435809626116473,0.8921523571014411,-0.29112837751662113,2.075433091719505,0.30051198979240823,1.4837927244104723,-0.69046907789944,100.0,16.23528868302256,0.5916403673090319,10,-0.38372135162353516,-0.9832859039306641,-1.5828502178192103,-2.494187355041502,0.7674407958984375,0,0.08839775424813334,1.4999900586539787,17.267444610595707,1.999990058752771,17.027620315551758,-4.000019882692117,16.883724212646484,0.08839775424813334
1912,2006-10-24,17.459306716918945,17.459306716918945,17.219480514526367,17.411340713500973,15004657.0,0.005524852774949185,8.999840941625576,0.5000000000000555,81.4814092058701,81.43403277412057,-0.4534505094537771,-1.0661577606297357,-1.4265874648302628,-2.392129301913968,17.914835409499453,0.23982620239257812,0.702355000952263,0.8993469238281264,-0.3015975538773752,2.10029140153363,0.29887468497537384,1.4998191626808772,-0.662114743364846,100.0,14.501754458649629,0.6004722388527516,10,-0.38372135162353516,-1.0312509536743164,-1.6547977924346906,-2.590117454528807,1.2950572967529297,1,0.08241755660686034,3.9999204708127882,17.36337661743164,1.4999900586539787,17.267444610595707,1.999990058752771,17.027620315551758,0.08241755660686034
1913,2006-10-25,17.55523681640625,17.651166915893555,17.36337661743164,17.411340713500973,14943690.0,0.005494496490765277,-1.400009543730167,2.9999602354062462,79.16658727430135,79.70400874330213,-0.47109138319386545,-1.0775609876937793,-1.4997882139559238,-2.452815223724077,19.710038372212672,0.28779029846191406,0.7374451385780532,0.9065414905548081,-0.3140149790972373,2.1270979602068554,0.2962632557287854,1.5168197253808309,-0.6256218941791829,89.47371725644825,5.569847373614749,0.6102782348260236,10,-0.38372135162353516,-1.0312509536743164,-1.7387366294860822,-2.6860475540161115,1.0072669982910156,2,0.08196718817905269,8.999840941625576,17.459306716918945,3.9999204708127882,17.36337661743164,1.4999900586539787,17.267444610595707,0.08196718817905269
1914,2006-10-26,17.699132919311523,18.178783416748047,17.699132919311523,17.843027114868164,33943326.0,0.00819676227727073,-5.666710850719758,-0.9999867449597463,78.72333404967097,78.92724685603076,-0.5864236106717549,-1.1321749712326081,-1.618814251245169,-2.545721142481465,22.081845199818606,0.6235466003417969,0.7673394219737659,0.956905555725097,-0.2855090733051142,2.19932018475531,0.3356982412099896,1.5781128702402043,-0.6252075983511602,58.33340237034436,-23.7749101535003,0.6212073145151065,10,-0.2638092041015625,-0.9113388061523438,-1.8466587066650355,-2.829943656921385,0.8633708953857422,3,0.07588063205948892,-1.400009543730167,17.55523681640625,8.999840941625576,17.459306716918945,3.9999204708127882,17.36337661743164,0.07588063205948892
1915,2006-10-27,18.130817413330078,18.130817413330078,17.699132919311523,17.74709701538086,23156611.0,0.02439014927943406,1.2499950293269708,-2.6666843402879032,80.76915135641501,78.45716167515887,-0.9276790991158208,-1.453263026026523,-2.027831137934836,-2.9318120815684843,24.581827415576086,0.4316844940185547,0.8013718382093842,1.2710754871368408,-0.03148811467261581,2.5736390889462974,0.6197936862321107,1.922357288041571,-0.8359204732121768,95.45446329480917,14.387047276936968,0.6512818009047288,10,-0.6954936981201172,-1.3430233001708984,-2.27834320068359,-3.2616281509399396,0.6715106964111328,4,0.031746086850407806,-5.666710850719758,17.699132919311523,-1.400009543730167,17.55523681640625,8.999840941625576,17.459306716918945,0.031746086850407806
1916,2006-10-30,17.93895721435547,17.986921310424805,17.74709701538086,17.93895721435547,10787796.0,-0.010581993883714835,4.000079532349783,0.0,73.5848646069283,78.55245970350104,-0.6626340132478212,-1.1464067061640826,-1.8088802637350092,-2.688118324840346,26.41999145502336,0.38372039794921875,0.7549761563707911,0.9688954830169685,-0.3051326551947042,2.2429236212286394,0.3318814139111339,1.605909552122803,-0.4672829789115376,74.99995029336853,-3.520908987408461,0.6370140691058356,10,-0.47965145111083984,-1.151163101196289,-2.110465526580807,-3.0697679519653303,0.9113368988037109,0,0.01871660085187088,1.2499950293269708,18.130817413330078,-5.666710850719758,17.699132919311523,-1.400009543730167,17.55523681640625,0.01871660085187088
1917,2006-10-31,17.74709701538086,17.93895721435547,17.699132919311523,17.8909912109375,10573949.0,-0.010695170108387053,-1.0000159063434497,-100.0,68.42103427274624,77.9422466899843,-0.34963469190913443,-0.8388947573394319,-1.5869613595605863,-2.4373553352389266,28.27527599598597,0.2398242950439453,0.7316251623825281,0.6763084888458266,-0.500610760143541,1.8532277378351942,0.08784886435114103,1.2647681133405122,-0.1340009436761065,47.058768490882045,-28.195957010709037,0.588459624494684,10,-0.28779125213623047,-0.887354850769043,-1.96657085418701,-2.877907752990721,1.3909873962402344,1,0.02162158676524162,4.000079532349783,17.93895721435547,1.2499950293269708,18.130817413330078,-5.666710850719758,17.699132919311523,0.02162158676524162
1918,2006-11-01,17.795061111450195,17.843027114868164,17.411340713500973,17.795061111450195,17386595.0,0.002702644608736149,7.999840941625651,-0.0,63.99995546291134,76.48854484551183,-0.28466658847393944,-0.7715311539438616,-1.6005970710789583,-2.4331984050933713,30.162098282272055,0.43168640136719105,0.7105415633561805,0.6259441375732422,-0.43705170029814155,1.688939975444626,0.09444621863755032,1.157442056508934,0.38372230529785156,49.99987573348334,-21.210788821388526,0.5314979189356911,11,-0.19185924530029297,-0.9353189468383789,-2.014534950256346,-2.925871849060057,1.6787796020507812,2,0.05390837919654112,-1.0000159063434497,17.74709701538086,4.000079532349783,17.93895721435547,1.2499950293269708,18.130817413330078,0.05390837919654112
1919,2006-11-02,17.459306716918945,17.74709701538086,17.267444610595707,17.699132919311523,15830639.0,-0.01886784161225552,1.8571623341210477,-100.0,60.377395297189416,74.22279417226454,0.1327189879730959,-0.3557992775533947,-1.230615423492587,-2.062063553701705,31.80381310717793,0.5276165008544886,0.730565319585228,0.22783508300781108,-0.7409508643442102,1.1966210303598324,-0.2565578906681978,0.7122280566838199,0.7041278457641589,22.22239404757665,-46.16825594644536,0.4843929736760099,11,0.19186019897460938,-0.5995645523071289,-1.6787805557250959,-2.590117454528807,2.0625,3,0.06318676426649095,7.999840941625651,17.795061111450195,-1.0000159063434497,17.74709701538086,4.000079532349783,17.93895721435547,0.06318676426649095
1920,2006-11-03,17.74709701538086,17.843027114868164,17.459306716918945,17.507270812988278,13891558.0,0.01648348947229561,-1.2857207780403563,-1.0000000000000149,63.15789840861889,72.18684777051683,-0.08926456405974648,-0.5668789230616582,-1.4847675091421806,-2.3086113939576585,32.81323063966316,0.38372039794921875,0.7462684364191219,0.44847421646118235,-0.46334191746190356,1.3602903503842683,-0.0074338505003588295,0.9043822834227235,0.3804979492187499,66.66684340147327,-0.6178650180884517,0.4559080669615423,11,-0.047965049743652344,-0.887354850769043,-1.96657085418701,-2.781977653503416,1.8706398010253906,4,0.04594592561305766,1.8571623341210477,17.459306716918945,7.999840941625651,17.795061111450195,-1.0000159063434497,17.74709701538086,0.04594592561305766
1921,2006-11-06,18.130817413330078,18.130817413330078,17.74709701538086,17.74709701538086,11327102.0,0.02162158676524162,1.0,1.5999936375637995,74.57631345356853,71.41961490915,-0.3941213170303044,-0.8745525883042617,-1.8281509891617027,-2.653034522448813,33.73142062752631,0.38372039794921875,0.7540070895051052,0.7554504394531243,-0.1656671865708681,1.6765680654771167,0.2948916264411281,1.2160092524651205,-0.8633728027343714,100.0,26.236055875423403,0.46055881301199664,11,-0.4077033996582031,-1.2710752487182617,-2.3622827529907227,-3.1417155265808088,1.5828495025634766,0,0.037036978593002035,-1.2857207780403563,17.74709701538086,1.8571623341210477,17.459306716918945,7.999840941625651,17.795061111450195,0.037036978593002035
1922,2006-11-07,18.370643615722656,18.46657371520996,18.130817413330078,18.178783416748047,24964105.0,0.013227544954275139,-1.3333244966398472,0.5,75.40987667519775,71.00220262036072,-0.548790802736022,-1.0392191117744467,-2.0286607235442453,-2.8555992342613354,34.67724889771399,0.3357563018798828,0.7363641116636188,0.9137358665466309,-0.05784580321896726,1.885317536312229,0.4279450316638318,1.39952670142943,-1.0859315490722636,92.00001908733887,13.388276624447457,0.4857908348827993,11,-0.5036344528198242,-1.3190412521362305,-2.602108955383301,-3.381541728973387,1.151163101196289,1,0.02610961855609739,1.0,18.130817413330078,-1.2857207780403563,17.74709701538086,1.8571623341210477,17.459306716918945,0.02610961855609739
1923,2006-11-08,18.226747512817386,18.322677612304688,17.986921310424805,18.27471351623535,13462959.0,-0.007832937479779756,3.6667108507197583,-0.2500049706730106,70.49181289675745,70.08758915892588,-0.334835200305875,-0.8202708133643739,-1.8478559110056487,-2.679495309306663,35.36369490000628,0.38372230529785156,0.7053245336575493,0.6954937934875538,-0.27260423946653134,1.663591826441639,0.211444777010513,1.1795428099645946,-0.8947609802246106,79.99996818776876,0.2865751548926312,0.4840490164770421,11,-0.35973834991455433,-1.1271800994873082,-2.458212852478031,-3.141715049743654,1.582849502563473,2,0.049999973838603884,-1.3333244966398472,18.370643615722656,1.0,18.130817413330078,-1.2857207780403563,17.74709701538086,0.049999973838603884
1924,2006-11-09,18.46657371520996,18.46657371520996,18.27471351623535,18.27471351623535,13657944.0,0.013157926405900078,1.0,-3.9999204708130844,70.49183213287624,68.9456648007549,-0.5077466783426061,-1.0058949423956633,-2.0410404200002077,-2.886923861977401,35.45139565501148,0.23982620239257457,0.6756398923555871,0.868168830871582,-0.16498489874201283,1.901322560485177,0.3515919660647846,1.3847456956783795,-1.0892036953124986,100.0,21.90870376200796,0.5165768648067973,11,-0.5995645523071289,-1.295058250427246,-2.7460038661956787,-3.23764657974243,1.5348834991455078,3,0.05454541886464748,3.6667108507197583,18.226747512817386,-1.3333244966398472,18.370643615722656,1.0,18.130817413330078,0.05454541886464748
1925,2006-11-10,18.370643615722656,18.46657371520996,18.27471351623535,18.418607711791992,7311568.0,-0.0051947968782261045,1.6666489932796946,-0.24999502932697087,67.21312544084155,68.23769378230082,-0.41819758848168576,-0.839685648104691,-1.9001679860620513,-2.76035676444366,35.54383586779339,0.19186019897460938,0.6571314978694787,0.7002909660339363,-0.33777337991613976,1.7383553119840123,0.18125879305889825,1.2193231390089743,-0.9497054480126934,86.66668434014736,10.877971650041829,0.5190321729750372,11,-0.5036344528198242,-1.03125,-2.566134452819826,-2.9978203773498535,2.350292205810547,4,0.06266318836053508,1.0,18.46657371520996,3.6667108507197583,18.226747512817386,-1.3333244966398472,18.370643615722656,0.06266318836053508
1926,2006-11-13,18.562503814697266,18.65843391418457,18.370643615722656,18.418607711791992,11250234.0,0.010443847422438868,-1.400009543730167,-3.0000795323497833,68.25397827295839,68.21913200454661,-0.5725117206823,-0.9598735652249104,-2.0454760982210693,-2.91938740973662,35.966072950853075,0.28779029846191406,0.6381238066479327,0.8154069900512688,-0.24919365315170694,1.8800076332542446,0.28310666844977916,1.3477073116527585,-1.0997402250873023,85.71432629109314,12.45165035409164,0.5323003216014884,11,-0.5995645523071289,-1.1031980514526367,-2.578125476837158,-2.9018898010253906,1.7267436981201207,0,0.05684755743314551,1.6666489932796946,18.370643615722656,1.0,18.46657371520996,3.6667108507197583,18.226747512817386,0.05684755743314551
1927,2006-11-14,18.80232810974121,18.89826011657715,18.610469818115234,18.65843391418457,19223641.0,0.012919824687338766,-1.4000286314182095,0.9999867449597709,69.69696969696973,68.85213358610866,-0.7229344415909402,-1.0933126563664572,-2.247372102659682,-3.1215908320788905,37.153450923933406,0.3357563018798828,0.5783366690582028,0.9521062850952156,-0.10118494805337264,2.0053975182438037,0.42546066852092324,1.4787519016695079,-1.2678243006567698,89.47350796560933,17.50705931778846,0.5266456165742937,11,-0.7194757461547852,-1.079214096069336,-2.746001720428467,-3.045783519744873,2.014537811279297,1,0.04846946616574521,-1.400009543730167,18.562503814697266,1.6666489932796946,18.370643615722656,1.0,18.46657371520996,0.04846946616574521
1928,2006-11-15,18.994190216064453,18.994190216064453,18.80232810974121,18.89826011657715,12202928.0,0.010204167547945397,3.000039765384233,0.6666710850719758,70.14926258974663,69.93789661861501,-0.8122264643970958,-1.1794269406726983,-2.3921092907933357,-3.273568597299249,38.454256638778986,0.1918621063232422,0.5588015864455649,1.03844509124756,-0.02991313890262859,2.1068033213977486,0.5042659761724657,1.5726242063226543,-1.350585902380594,100.0,25.22226244458082,0.5341791150750951,11,-0.7674417495727539,-1.1991281509399414,-2.889899730682373,-3.1896815299987793,1.6787796020507812,2,0.027777783356526475,-1.4000286314182095,18.80232810974121,-1.400009543730167,18.562503814697266,1.6666489932796946,18.370643615722656,0.027777783356526475
1929,2006-11-16,19.04215431213379,19.09012031555176,18.85029411315918,18.946224212646484,10831109.0,0.002525198259242911,1.499985088129101,1.0,66.10170633880236,70.2649863886354,-0.6839793676848309,-1.1264843026418738,-2.386780627490971,-3.285559720175055,40.08277890332541,0.23982620239258168,0.5704687687466148,0.985682487487793,-0.09403980743315543,2.0654047824087414,0.44582134002731877,1.5255436349482672,-1.2634914082118698,94.11753698176368,21.04831677484094,0.5398611474604745,11,-0.6235456466674805,-1.1511621475219727,-2.9138808250427246,-3.213662624359131,1.438955307006836,3,0.040302304595759564,3.000039765384233,18.994190216064453,-1.4000286314182095,18.80232810974121,-1.400009543730167,18.562503814697266,0.040302304595759564
1930,2006-11-17,18.610469818115234,19.04215431213379,18.562503814697266,18.994190216064453,15046483.0,-0.02266993991029065,1.0000079531084725,-4.0,60.93753106670646,68.74956612342851,-0.1306895512201507,-0.6208564619347356,-1.9041744801517524,-2.8292376687278438,40.77849406392169,0.47965049743652344,0.5940062293910628,0.48684673309326243,-0.5525574595057208,1.5262509256922456,-0.03285536320623095,1.0065488293927558,-0.6744320247977349,33.33342170073655,-37.86021794406321,0.519702096299492,11,-0.07194900512695312,-0.719477653503418,-2.3143181800842285,-2.6140999794006348,2.350290298461914,4,0.07474219672231275,1.499985088129101,19.04215431213379,3.000039765384233,18.994190216064453,-1.4000286314182095,18.80232810974121,0.07474219672231275
1931,2006-11-20,18.89826011657715,18.946224212646484,18.27471351623535,18.562503814697266,19763883.0,0.015463892167933535,2.1111179841556686,-0.8750024853365146,68.1818483071093,67.94645186030758,-0.33321048051156765,-0.8303328591845371,-2.1335564957211695,-3.0927643931142548,40.930975784499815,0.6715106964111328,0.6661308954100456,0.6978928565978997,-0.3317733724541796,1.727559085649979,0.18305974207186182,1.2127259711239375,-0.8237324205915364,76.47061575455865,2.1322028894514062,0.5148331145260389,11,-0.3597393035888672,-1.007267951965332,-2.5781259536743164,-2.901890277862549,1.8706398010253906,0,0.09644674661649111,1.0000079531084725,18.610469818115234,1.499985088129101,19.04215431213379,3.000039765384233,18.994190216064453,0.09644674661649111
1932,2006-11-21,18.89826011657715,19.138084411621094,18.85029411315918,18.994190216064453,14203153.0,0.0,-1.9999701762583133,-0.28571347417813703,67.69234816357398,67.63540022328719,-0.2799356256970924,-0.7557504113688651,-2.083221752242906,-3.067488625359786,41.006139627319484,0.28779029846191406,0.713966507191202,0.6259451866149917,-0.3866454405887403,1.6385358138187236,0.11964987301312391,1.1322405002168594,-0.7018613062435968,72.22233268162287,-4.980152033662094,0.5062953136018665,11,-0.19186115264892578,-0.9832859039306641,-2.5301613807678223,-2.877908229827881,2.0625,1,0.07360399251887184,2.1111179841556686,18.89826011657715,1.0000079531084725,18.610469818115234,1.499985088129101,19.04215431213379,0.07360399251887184
1933,2006-11-22,18.994190216064453,19.138084411621094,18.946224212646484,18.994190216064453,13413521.0,0.005076133934845961,-2.9999204708127882,-0.0,76.66668213097257,68.32149466752011,-0.28558838378768314,-0.7782517166632488,-2.1297571857210045,-3.131967468078461,40.680869277660015,0.2398242950439453,0.6995459383961595,0.6499276161193848,-0.35256795524280804,1.6524231874815776,0.14867983043829014,1.1511754018004794,-0.7194766998291016,83.33344379273399,-0.789628388427559,0.5012477856810961,11,-0.28779125213623047,-1.0552339553833008,-2.5901174545288086,-2.9498558044433594,2.1584300994873082,2,0.09595964261822099,-1.9999701762583133,18.89826011657715,2.1111179841556686,18.89826011657715,1.0000079531084725,18.610469818115234,0.09595964261822099
1934,2006-11-23,19.04215431213379,19.138084411621094,18.946224212646484,19.04215431213379,7950368.0,0.002525198259242911,1.0,0.0,74.54546374735838,69.13619892379975,-0.2719149587342109,-0.7593746668794807,-2.1236582708050094,-3.147882099129866,39.450951157067934,0.19186019897460938,0.6648371093848198,0.6307406425476074,-0.36972374692698295,1.6312050320221978,0.130508447810314,1.1309728372849008,-0.646568870544435,88.88888888888889,2.4520643441447447,0.500232194737295,11,-0.3357553482055664,-1.1031980514526367,-2.554142475128174,-2.973837375640869,1.4869194030761719,3,0.0856423847454213,-2.9999204708127882,18.994190216064453,-1.9999701762583133,18.89826011657715,2.1111179841556686,18.89826011657715,0.0856423847454213
1935,2006-11-24,18.70639991760254,19.04215431213379,18.610469818115234,18.994190216064453,15994612.0,-0.017632164356388258,1.250006213372171,-100.0,61.11114793091136,68.34255110801675,0.1301631277094195,-0.3987312763335922,-1.7397202854943075,-2.7794076672583543,37.749045582623594,0.4316844940185547,0.6527628296343693,0.26620712280273295,-0.7333854879947772,1.2657997336002431,-0.23358918259602035,0.7660034282014863,-0.20686462020874075,50.000110459400645,-33.286772285907205,0.4997963053987547,11,-9.5367431640625e-07,-0.6235475540161133,-2.20639705657959,-2.638082981109619,1.3909873962402344,4,0.09487179304170135,1.0,19.04215431213379,-2.9999204708127882,18.994190216064453,-1.9999701762583133,18.89826011657715,0.09487179304170135
1936,2006-11-27,18.27471351623535,18.89826011657715,18.27471351623535,18.70639991760254,15923464.0,-0.023076936410462157,-1.888886925170549,1.5000033137820195,48.27586206896551,65.9624280382385,0.5774594135406765,0.06260885886496226,-1.2654193485291074,-2.3187110137993745,35.613693914560606,0.6235466003417969,0.6133632547410528,-0.18226709365844584,-1.157393564347501,0.7928593770306094,-0.6698303290029735,0.30529614168608177,0.8633708953857422,0.0,-78.78976319301006,0.4875632353445285,11,0.4316854476928711,-0.14389610290527344,-1.6547980308532715,-2.1584315299987793,2.1104660034179688,0,0.1469815982590097,1.250006213372171,18.70639991760254,1.0,19.04215431213379,-2.9999204708127882,18.994190216064453,0.1469815982590097
1937,2006-11-28,18.130817413330078,18.27471351623535,17.8909912109375,18.130817413330078,23647240.0,-0.007874055195307705,1.6666622483199236,-0.0,48.27586206896545,63.532050202596146,0.6884861973829786,0.2495192822262915,-1.076609588925919,-2.1417516840880406,33.74724146524778,0.38372230529785156,0.5893301439157348,-0.3453492164611802,-1.2757397294436252,0.5850412965212648,-0.810544472952401,0.11984604003004051,0.9899995803833015,19.230816290323567,-56.95186914200098,0.46519525649122223,11,0.38372039794921875,0.047965049743652344,-1.450944423675537,-1.8466567993164062,2.2063961029052734,1,0.14550267889923707,-1.888886925170549,18.27471351623535,1.250006213372171,18.70639991760254,1.0,19.04215431213379,0.14550267889923707
1938,2006-11-29,18.754364013671875,18.80232810974121,18.130817413330078,18.27471351623535,19663773.0,0.03439153272170481,1.3333410655170015,100.0,54.54545454545455,62.248022225557506,0.03055594679678464,-0.3146037215097124,-1.6501634312673943,-2.7290393804634263,33.03861386338398,0.6715106964111328,0.5603247836479852,0.23023223876953125,-0.6498636723853046,1.1103281499243671,-0.20981571680788846,0.670280194346951,0.31725994873047014,69.23081629032357,-3.7764172601286106,0.4400479555774185,11,-0.23982620239257812,-0.5515995025634766,-2.0025434494018555,-2.3742733001708984,1.5828495025634766,2,0.11764707677086883,1.6666622483199236,18.130817413330078,-1.888886925170549,18.27471351623535,1.250006213372171,18.70639991760254,0.11764707677086883
1939,2006-11-30,18.562503814697266,18.946224212646484,18.562503814697266,18.85029411315918,18064951.0,-0.01023016290153822,-1.6666666666666667,-0.6,52.94117647058823,61.35953838154437,0.1645240358188147,-0.0377948656469691,-1.4033240209829465,-2.4955408917759385,32.97610134001591,0.38372039794921875,0.4984749457253628,-0.01678781509399485,-0.7402254679491378,0.7066498377611481,-0.3785066415215681,0.3449310113335784,0.4618948376464864,58.33340237034436,-12.411216510439928,0.3617188264275721,11,-0.04796600341796875,-0.3597393035888672,-1.7147531509399414,-2.062500476837158,2.1104660034179688,3,0.13953486699373574,1.3333410655170015,18.754364013671875,1.6666622483199236,18.130817413330078,-1.888886925170549,18.27471351623535,0.13953486699373574
1940,2006-12-01,18.562503814697266,18.994190216064453,18.418607711791992,18.610469818115234,23964846.0,0.0,-2.4285535748775806,0.16666998044868608,50.0,59.339333014087785,0.17545555539145852,0.027853620425439374,-1.3332945852889182,-2.4473529612601936,32.567824031773426,0.5755825042724609,0.4150794597022269,-0.057558155059815874,-0.666346290450452,0.5512299803308203,-0.3619522227551357,0.24683591263550397,-0.6715126037597656,60.86958025152405,-7.651764971992371,0.30439406769531824,12,-0.04796600341796875,-0.3597393035888672,-1.4509449005126953,-1.774709701538086,2.54215240478516,4,0.10594313785167397,-1.6666666666666667,18.562503814697266,1.3333410655170015,18.754364013671875,1.6666622483199236,18.130817413330078,0.10594313785167397
1941,2006-12-04,18.80232810974121,18.80232810974121,18.418607711791992,18.610469818115234,19031305.0,0.012919824687338766,3.0000397657795586,-3.9998807062191823,50.0,57.373516551468455,-0.08873967779740255,-0.16768039575683247,-1.4988588101158413,-2.6340420702659095,31.535549372114595,0.38372039794921875,0.3526880607435352,0.1486906051635728,-0.4191814337094151,0.7165626440365607,-0.13524541427292291,0.4326266246000685,-0.8892729187011703,82.60856786204559,16.046120201588906,0.2839360194364941,12,-0.28779029846191406,-0.5995635986328125,-1.6907691955566406,-2.0145339965820312,2.3023281097412145,0,0.06887759837733132,-2.4285535748775806,18.562503814697266,-1.6666666666666667,18.562503814697266,1.3333410655170015,18.754364013671875,0.06887759837733132
1942,2006-12-05,18.85029411315918,18.946224212646484,18.70639991760254,18.80232810974121,18097385.0,0.002551067247524408,-1.0000159063434497,0.2500074560836672,47.54096650775719,54.13732592666674,-0.16117439746595252,-0.18748202889587873,-1.4766614663424065,-2.625756933524343,29.967831462891738,0.2398242950439453,0.3366294321809775,0.17267408370971538,-0.38530321258756217,0.7306513800069929,-0.10631456443892162,0.4516627318583524,-0.9156162216186523,83.33325969389558,20.132931111781957,0.2789886481486387,12,-0.3357563018798828,-0.6475296020507812,-1.7267441749572754,-2.0625,2.0625,1,0.08142501105182509,3.0000397657795586,18.80232810974121,-2.4285535748775806,18.562503814697266,-1.6666666666666667,18.562503814697266,0.08142501105182509
1943,2006-12-06,19.138084411621094,19.138084411621094,18.85029411315918,18.89826011657715,12676576.0,0.015267151628207909,1.400009543730167,4.999880706219183,51.515151515151516,51.57840234531042,-0.47651770148300443,-0.4253020329919899,-1.6925902399527715,-2.8673053891471056,29.02076555715748,0.28779029846191406,0.275169256399149,0.41489753723144673,-0.13686009910398056,0.966655173566874,0.13901871906373486,0.6907763553991586,-1.182216273590086,100.0,39.02878198723839,0.27587881816771354,12,-0.6235466003417969,-0.9353199005126953,-1.978560447692871,-2.350290298461914,2.0145359039306676,2,0.0626566943077187,-1.0000159063434497,18.85029411315918,3.0000397657795586,18.80232810974121,-2.4285535748775806,18.562503814697266,0.0626566943077187
1944,2006-12-07,19.473840713500977,19.56977081298828,19.04215431213379,19.09012031555176,38799538.0,0.01754388237915827,-1.1999952281728674,1.600006362486763,64.06249126249425,51.90632938215297,-0.832104297277457,-0.7185686375373308,-1.9526481946811742,-3.155163850433148,28.050307899154113,0.5276165008544922,0.22269718227908442,0.700290489196778,0.06900527442087423,1.3315757039726819,0.3846478818088279,1.0159330965847282,-1.4706839245263659,91.66668047406887,26.075885173877282,0.3156426073879517,12,-0.7434597015380859,-1.0552330017089844,-2.242368698120117,-2.686046600341797,1.7747097015380895,3,0.044335003835982434,1.400009543730167,19.138084411621094,-1.0000159063434497,18.85029411315918,3.0000397657795586,18.80232810974121,0.044335003835982434
1945,2006-12-08,19.521806716918945,19.521806716918945,19.23401641845703,19.377910614013672,18982292.0,0.002463099299395699,2.999973489919542,0.37500248533651803,61.01695486431255,53.32200635941375,-0.8406437537152271,-0.7123953599418407,-1.9212514216283765,-3.1452764287292716,27.027405503429513,0.28779029846191406,0.1350377580168569,0.6906983375549309,0.006397684087140476,1.3749989910227214,0.3485480108210339,1.032848664288828,-1.4246530865035147,95.83342308144765,30.312709741222292,0.34215032673389556,12,-0.7914257049560547,-1.007267951965332,-2.2663521766662598,-2.7340126037597656,1.3909873962402344,4,0.058968061608693834,-1.1999952281728674,19.473840713500977,1.400009543730167,19.138084411621094,-1.0000159063434497,18.85029411315918,0.058968061608693834
1946,2006-12-11,19.61773681640625,19.713666915893555,19.521806716918945,19.56977081298828,13124304.0,0.004913996992100378,-1.6666843402879032,0.33333775168007634,62.29508624190759,54.87969793418509,-0.8113541109143583,-0.7644082401050944,-1.9335214464887756,-3.1883348555096838,25.73260235282059,0.19186019897460938,0.057667310118588944,0.7338667869567885,-0.022193657160837432,1.4899272310744145,0.3558365648979738,1.1118970090156033,-1.4322261550364495,90.47619949327587,24.737292521402466,0.37803022205881376,12,-0.6954946517944336,-0.887354850769043,-2.3382997512817383,-2.8299427032470703,1.2950572967529297,0,0.07579464527389668,2.999973489919542,19.521806716918945,-1.1999952281728674,19.473840713500977,1.400009543730167,19.138084411621094,0.07579464527389668
1947,2006-12-12,19.713666915893555,19.857561111450195,19.521806716918945,19.56977081298828,14355953.0,0.004889967705504095,-1.800003181243389,2.999960235406394,62.29508624190759,55.74076812267987,-0.7366070853545956,-0.8311773326691423,-1.9429518657033142,-3.234128030418752,24.074724166434898,0.33575439453125,0.05193758314443642,0.7842299461364739,-0.056273285844461896,1.6247331781174097,0.3639783301460042,1.2044815621269436,-1.405903754161855,85.71439391931042,21.283973913307605,0.4202516159904685,12,-0.5755825042724609,-0.839390754699707,-2.422238826751709,-2.925872802734375,1.3430233001708984,1,0.07055964319187247,-1.6666843402879032,19.61773681640625,2.999973489919542,19.521806716918945,-1.1999952281728674,19.473840713500977,0.07055964319187247
1948,2006-12-13,19.521806716918945,19.61773681640625,19.23401641845703,19.61773681640625,21017327.0,-0.009732344560408945,7.0,-0.6666622483199236,57.81252135833413,56.28202866576275,-0.47431630177502626,-0.6300665602245239,-1.6681306004279008,-2.9980986354091215,21.889749443849972,0.47965049743652344,0.12086919173140132,0.5659889221191392,-0.31520727085779043,1.4471851150960688,0.12539082563067439,1.006587018607604,-1.0590637602153947,58.82369452735388,-2.4090886130449007,0.44059809648846426,12,-0.38372230529785156,-0.6475305557250977,-2.0625009536743164,-2.5901174545288086,1.8706398010253906,2,0.07125300523720024,-1.800003181243389,19.713666915893555,-1.6666843402879032,19.61773681640625,2.999973489919542,19.521806716918945,0.07125300523720024
1949,2006-12-14,19.80959701538086,19.80959701538086,19.473840713500977,19.473840713500977,15304489.0,0.014741990976301134,1.0,-3.5000099413460584,68.25395522929757,58.31024591346248,-0.6331896785096518,-0.9037497540715407,-1.8802755853635063,-3.2434271775293375,19.566397834378456,0.3357563018798828,0.21756577647067132,0.8154070854187019,-0.14490465323024537,1.7757188240676491,0.33525121609422825,1.2955629547431755,-1.207372243202645,92.30783348678716,28.429208680972643,0.4801558693244733,12,-0.6715126037597656,-0.9353208541870117,-2.3263087272644043,-2.8779077529907227,1.4869194030761719,3,0.06779659874595789,7.0,19.521806716918945,-1.800003181243389,19.713666915893555,-1.6666843402879032,19.61773681640625,0.06779659874595789
1950,2006-12-15,20.00145721435547,20.04942321777344,19.80959701538086,19.80959701538086,22555932.0,0.009685214637412454,-1.5000099413460952,0.5714269483562741,81.0344744840277,61.75852085613223,-0.6699178917719202,-1.0393453051482169,-1.9988865699969232,-3.3943423274315663,18.4404106722473,0.23982620239258168,0.2573660647736631,0.9377179145812988,-0.10364227683195537,1.979078105994553,0.41703781887467173,1.458398010287926,-1.2736988082500567,94.11753698176368,21.24334288316642,0.5206800957066265,12,-0.6235456466674805,-1.03125,-2.4821949005126953,-3.069767951965332,0.863372802734375,4,0.06235011715989036,1.0,19.80959701538086,7.0,19.521806716918945,-1.800003181243389,19.713666915893555,0.06235011715989036
1951,2006-12-18,20.720935821533203,20.720935821533203,19.953493118286133,20.00145721435547,23125601.0,0.035971309463459944,1.133330152115245,3.7500149120190875,88.57144804831827,66.3174632495279,-1.2165550860637424,-1.7025635806983104,-2.6414304923922884,-4.068276470310231,18.602186832567558,0.7674427032470703,0.3436829513309867,1.5660627365112312,0.292538236747081,2.8395872362753813,0.9293004866291561,2.2028249863933063,-1.8345776380276284,100.0,19.50004342200134,0.6367622498820744,12,-0.9353208541870117,-1.4149723052978516,-3.117734432220459,-3.7892465591430664,0.2398242950439453,0,0.009259151868353133,-1.5000099413460952,20.00145721435547,1.0,19.80959701538086,7.0,19.521806716918945,0.009259151868353133
1952,2006-12-19,20.289247512817386,20.625003814697266,20.193317413330078,20.57703971862793,16088351.0,-0.020833436888849644,1.2500049706730292,-0.4000010604060245,74.24239594297666,68.84271263039736,-0.6250125111284071,-1.2240821797031352,-2.140876377941673,-3.5930915673540866,18.397922474812084,0.527618408203125,0.4431934021325432,1.064825057983402,-0.29845812491385004,2.428108240880654,0.38318346653477775,1.7464666494320262,-1.146048459987945,70.96760538447946,-10.505165341281995,0.6816415914486259,12,-0.40770244598389027,-0.9832839965820348,-2.5781250000000036,-3.261628150939945,1.0552330017089808,1,0.03073285985337204,1.133330152115245,20.720935821533203,-1.5000099413460952,20.00145721435547,1.0,19.80959701538086,0.03073285985337204
1953,2006-12-20,20.816865921020508,20.864830017089844,20.481109619140625,20.52907371520996,17952744.0,0.026004828807465907,1.0,-1.0000000000000124,82.19175246612741,70.85707498635661,-0.9939803272319132,-1.6950553029755895,-2.5920781446767975,-4.073703719996999,18.283487716568857,0.5755825042724574,0.5495711952408051,1.5013096809387214,-0.030447610376945988,3.033066972254389,0.7354310352808859,2.267188326596557,-1.4527837205725405,96.55179979130072,11.650065750075754,0.7658786456578346,12,-0.7674427032470703,-1.438955307006836,-2.9138827323913574,-3.6693334579467773,0.2877902984619176,2,0.011520672514000907,1.2500049706730292,20.289247512817386,1.133330152115245,20.720935821533203,-1.5000099413460952,20.00145721435547,0.011520672514000907
1954,2006-12-21,20.672969818115234,20.76889991760254,20.57703971862793,20.720935821533203,8063451.0,-0.006912476808527135,1.6666843402879032,-0.16666887584003817,78.9473298674771,72.84933887559711,-0.7399092088054182,-1.4996036772102208,-2.3842323493855133,-3.8777998379804366,18.16286876179447,0.23982620239257812,0.6705326954964761,1.2758728027343764,-0.36438885447414293,2.9161344599428958,0.45574197413011674,2.096003631338636,-1.0687679670045682,81.81821468207633,-5.8704728096384144,0.8201308286042595,12,-0.6235466003417969,-1.2950592041015625,-2.662064552307129,-3.4774723052978516,0.6715106964111328,3,0.03480277416158373,1.0,20.816865921020508,1.2500049706730292,20.289247512817386,1.133330152115245,20.720935821533203,0.03480277416158373
1955,2006-12-22,20.481109619140625,20.672969818115234,20.481109619140625,20.672969818115234,6297362.0,-0.009280727474699213,1.0,3.9999204708127882,73.33331919457882,74.0758092036717,-0.44439438838793777,-1.2310880955751955,-2.1231481507294028,-3.639114714842833,19.090949361664265,0.19186019897460938,0.7620623097079253,0.9952771186828606,-0.679314304384981,2.669868541750702,0.1579814071489416,1.8325728302167796,-0.6752072614732896,57.89478090342672,-29.17920682439194,0.8372957115339207,12,-0.4316864013671875,-1.1031990051269531,-2.3263092041015625,-3.23764705657959,1.199127197265625,4,0.039812628049916254,1.6666843402879032,20.672969818115234,1.0,20.816865921020508,1.2500049706730292,20.289247512817386,0.039812628049916254
1956,2006-12-27,20.96076011657715,20.96076011657715,20.52907371520996,20.52907371520996,6884000.0,0.023419165580182533,1.0,-2.250004970673029,76.19044913927128,75.61973841448989,-0.7973527509577174,-1.5802069656065214,-2.529666467349255,-4.066378187974028,21.175331209626368,0.47965049743652344,0.8012466650680246,1.340625286102295,-0.355691344246857,3.036941916451447,0.49246697092771896,2.188783601276871,-0.9854293334022124,100.0,11.938421551510345,0.8481583151745758,12,-0.8633718490600586,-1.5348844528198242,-2.7460036277770996,-3.7172975540161133,0.7194766998291016,2,-0.0045766517508798454,1.0,20.481109619140625,1.6666843402879032,20.672969818115234,1.0,20.816865921020508,-0.0045766517508798454
1957,2006-12-28,20.76889991760254,21.200586318969727,20.720935821533203,21.008724212646484,10915230.0,-0.009153303501759691,-1.8571672035039284,-0.5555521190484607,70.73169548921226,77.05520220680967,-0.49178259246385636,-1.244374422123542,-2.2561178702644966,-3.8242464939118754,23.043577366272082,0.47965049743652344,0.8545582879283131,1.0168609619140625,-0.6002644224002829,2.633986346228408,0.20829826975689159,1.8254236540712334,-0.6161918544152059,39.99994697955797,-44.62850692798644,0.8085626921571726,12,-0.4316864013671875,-1.2231111526489258,-2.5541434288024902,-3.525437355041504,1.0552330017089844,3,0.009237860442093071,1.0,20.96076011657715,1.0,20.481109619140625,1.6666843402879032,20.672969818115234,0.009237860442093071
1958,2006-12-29,20.96076011657715,21.008724212646484,20.720935821533203,20.816865921020508,3748911.0,0.009237860442093071,1.4000127250747598,-0.5999984093783055,69.62023659834762,77.20701124781523,-0.5118927766605239,-1.3306866276051288,-2.367014912256238,-3.968804379678428,25.14654490300312,0.28778839111328125,0.907158781649418,1.098401355743409,-0.5331262643932533,2.729928975880071,0.2826375456750796,1.9141651658117382,-0.598476402233338,66.66657829926328,-16.36637762157264,0.8157638100683305,12,-0.45566844940185547,-1.4149713516235352,-2.650073528289795,-3.6933155059814453,1.3909893035888672,4,0.018306607003519382,-1.8571672035039284,20.76889991760254,1.0,20.96076011657715,1.0,20.481109619140625,0.018306607003519382
1959,2007-01-03,21.15262031555176,21.584306716918945,21.104656219482425,21.392446517944336,15888550.0,0.009153303501759913,-1.8571509725504847,-1.6666843402878786,70.73168129576652,76.06225644911954,-0.5511723406315774,-1.3898087162011663,-2.478652148276236,-4.108702909763078,27.278379123370744,0.6235466003417969,0.9653911160560682,1.160755729675298,-0.44735909384449,2.768870553195086,0.3566983179154022,1.9648131414351937,-0.6226760802827691,60.86951259783605,-19.6956077005686,0.8040574117598948,1,-0.3837203979492223,-1.4149713516235387,-2.829942703247074,-3.8851757049560582,0.8154067993164027,2,-0.0022675250325403518,1.4000127250747598,20.96076011657715,-1.8571672035039284,20.76889991760254,1.0,20.96076011657715,-0.0022675250325403518
1960,2007-01-04,20.52907371520996,21.008724212646484,20.145353317260746,20.96076011657715,27430618.0,-0.029478456618604265,2.272733188249656,1.7999968187819382,60.21504043018348,72.91154449154901,0.17331305549147302,-0.6444171396755252,-1.788205663944261,-3.4362930084677785,28.98509850446076,1.0072669982910156,1.0469865138345895,0.4388806343078606,-1.036232897985574,1.9139941666012952,-0.29867613183885666,1.176437400454578,1.0552330017089844,26.666631319705132,-50.47010156271027,0.7375567661467175,1,0.3357563018798828,-0.7914247512817383,-2.2063961029052734,-3.261629104614258,1.8706398010253906,3,0.039719609887331364,-1.8571509725504847,21.15262031555176,1.4000127250747598,20.96076011657715,-1.8571672035039284,20.76889991760254,0.039719609887331364
1961,2007-01-05,20.097387313842773,20.52907371520996,20.00145721435547,20.433143615722656,18381272.0,-0.021028050624970596,1.0,0.7777782687073628,53.999990456330565,70.66238832636611,0.5668586056339322,-0.11671767617917794,-1.2963489300694526,-2.960820947187891,30.674544770965074,0.5276165008544922,1.0653832748970054,-0.057558727264403586,-1.4026007996586252,1.287483345129818,-0.7300797634615144,0.6149623089327072,1.4869194030761719,6.060595105974557,-67.09986031811732,0.6725210361971102,1,0.6954946517944336,-0.3597383499145508,-1.7027616500854492,-2.8299427032470703,1.9665699005126953,4,0.07875896890702982,2.272733188249656,20.52907371520996,-1.8571509725504847,21.15262031555176,1.4000127250747598,20.96076011657715,0.07875896890702982
1962,2007-01-08,20.38517951965332,20.625003814697266,19.905527114868164,20.04942321777344,20480508.0,0.014319881550589386,-1.3076847781866456,-0.9999999999999895,58.823524825227715,68.06591858848836,0.32866840705264266,-0.29895163909366573,-1.5224786378638804,-3.20653880019492,32.13692947589336,0.7194766998291016,1.0415774477850093,0.15348920822143697,-1.045326301874077,1.352304718316951,-0.44591854682632004,0.752896963269194,1.1358132171630864,28.57149349439423,-44.48562776716379,0.5994077550477578,1,0.3597373962402344,-0.6475305557250977,-1.96657133102417,-3.117734909057617,1.6308135986328125,0,0.0635293545246618,1.0,20.097387313842773,2.272733188249656,20.52907371520996,-1.8571509725504847,21.15262031555176,0.0635293545246618
1963,2007-01-09,20.33721351623535,20.625003814697266,20.33721351623535,20.481109619140625,9154984.0,-0.0023529841065036416,-2.999973489919542,-0.42857305164373044,55.670095908072554,65.47955925966565,0.33686555321895284,-0.165003549665645,-1.4152287454270862,-3.119413692362116,33.27293585053149,0.28779029846191406,0.9074014237587704,0.045566749572753196,-1.037291965183865,1.1284254643293714,-0.4958626078055559,0.5869961069510623,1.08685128326416,25.714298698878846,-43.05264464543896,0.5414293573783092,1,0.4077033996582031,-0.47965145111083984,-1.990553379058838,-3.0697689056396484,2.1584300994873047,1,0.07311323165728445,-1.3076847781866456,20.38517951965332,1.0,20.097387313842773,2.272733188249656,20.52907371520996,0.07311323165728445
1964,2007-01-10,20.33721351623535,20.625003814697266,20.289247512817386,20.52907371520996,15861968.0,0.0,-1.3333244966398803,1.3333244966398472,53.763439480913746,63.305128180369515,0.3176323384559545,-0.10224768281175756,-1.3593614622535313,-3.079857036985068,33.62450315509319,0.33575630187987926,0.8676567669199997,0.0023981094360365773,-1.0097146562642827,1.0145108751363558,-0.5036582734141213,0.5084544922861944,0.9957390221862781,39.13048740216427,-25.337989542179038,0.5060563828501591,1,0.4077033996582031,-0.3357563018798828,-1.978562355041504,-3.0697689056396484,1.6787796020507812,2,0.09905663341354232,-2.999973489919542,20.33721351623535,-1.3076847781866456,20.38517951965332,1.0,20.097387313842773,0.09905663341354232
1965,2007-01-11,20.672969818115234,20.672969818115234,20.33721351623535,20.52907371520996,13148051.0,0.016509454533279344,3.6666489932796944,-0.7500049706730292,49.411754798965546,60.329717698113335,0.013358224583296163,-0.36611049878419166,-1.648113711699704,-3.3775320001801887,34.02312932052695,0.3357563018798828,0.7491608007408388,0.2805962562561035,-0.6656288912740642,1.2268214037862712,-0.19251631750898213,0.7537088300211892,0.5743371948931859,100.0,38.37258808734655,0.47311257376508464,1,0.07194709777832031,-0.6715126037597656,-2.3143186569213867,-3.4055252075195312,0.6715106964111328,3,0.06264495658568126,-1.3333244966398803,20.33721351623535,-2.999973489919542,20.33721351623535,-1.3076847781866456,20.38517951965332,0.06264495658568126
1966,2007-01-12,21.104656219482425,21.200586318969727,20.720935821533203,20.76889991760254,24690498.0,0.020881682949535074,-1.2222271315397633,2.333324496639872,60.00000935653691,59.13730812781607,-0.44228047299022677,-0.7174742725463261,-2.0206255312389345,-3.765176773122999,34.392104493371846,0.5276165008544922,0.6564726368652245,0.6379366874694874,-0.28539967400739386,1.5612730489463686,0.176268506731045,1.0996048682079298,-1.1991291046142614,92.59260895691237,30.818722977809003,0.46166818073844074,1,-0.35973930358887074,-1.1031990051269567,-2.7460050582885778,-3.8372116088867223,0.43168640136718395,4,0.06136358172740164,3.6666489932796944,20.672969818115234,-1.3333244966398803,20.33721351623535,-2.999973489919542,20.33721351623535,0.06136358172740164
1967,2007-01-15,21.104656219482425,21.392446517944336,21.104656219482425,21.200586318969727,10942207.0,0.0,-5.00000000000037,-0.2857134741781234,54.05404533996379,57.407731321328974,-0.43543552143023945,-0.6407745442674049,-1.9540457237652156,-3.7183904149126725,34.632527455427734,0.2877902984619105,0.6036507277584988,0.5683872222900419,-0.3251857459507548,1.4619601905308386,0.12160073816964356,1.0151737064104402,-1.1732279205322307,73.91311113185846,15.855213219607393,0.44678648412039823,1,-0.35973930358887074,-0.9593029022216832,-2.7460050582885778,-3.8372116088867223,0.14389419555664062,0,0.0454544715107692,-1.2222271315397633,21.104656219482425,3.6666489932796944,20.672969818115234,-1.3333244966398803,20.33721351623535,0.0454544715107692
1968,2007-01-16,20.91279411315918,21.15262031555176,20.816865921020508,21.056690216064453,10882486.0,-0.009090984677880276,-1.0000113616351878,1.5000099413461139,53.333312125179,55.4745791912637,-0.28060112792307734,-0.3576994527490882,-1.6980067957509668,-3.4788509046529192,35.47893756965198,0.33575439453125355,0.4806144725026513,0.30697574615478374,-0.4619798317137338,1.0759313240233013,-0.07750204277947503,0.6914535350890425,-0.9229250854492186,56.52167899390367,1.4086060320245863,0.3844777889342596,1,-0.2638072967529297,-0.6954936981201172,-2.554142951965332,-3.6453495025634766,0.14389610290527344,1,0.05275234859376221,-5.00000000000037,21.104656219482425,-1.2222271315397633,21.104656219482425,3.6666489932796944,20.672969818115234,0.05275234859376221
1969,2007-01-17,21.15262031555176,21.248550415039066,20.76889991760254,21.008724212646484,15775927.0,0.011467917729925503,1.8571347417813313,-1.0000000000000246,59.210502219792126,55.36296383455355,-0.5815874655221762,-0.5183256506653535,-1.8587221643088334,-3.6675893648549653,36.08042437465902,0.479650497436527,0.4030287444737368,0.4796507835388226,-0.22871703415054512,1.1880186012281904,0.12546687469414053,0.8338346923835047,-1.1066481882324268,77.27267797688584,21.581546659325667,0.35418390884468354,1,-0.5036334991455114,-0.8393898010253942,-2.7939691543579137,-3.8132276535034215,0.0479660034179652,2,0.06349205347308584,-1.0000113616351878,20.91279411315918,-5.00000000000037,21.104656219482425,-1.2222271315397633,21.104656219482425,0.06349205347308584
1970,2007-01-18,21.248550415039066,21.29651641845703,21.104656219482425,21.248550415039066,13564271.0,0.004535140235877755,2.9999204708130103,0.0,54.411751806249605,55.40871509565566,-0.6310932588157137,-0.5439234947295688,-1.882073380740703,-3.7136528357024012,36.34235972907798,0.19186019897460582,0.3190597061477831,0.5132262229919462,-0.16517453917017377,1.1916269851540662,0.17402584191088621,0.8524266040730062,-1.1487193120947303,78.5712865521997,27.30824608863402,0.3392003810810598,1,-0.599563598632816,-0.8393888473510778,-2.6740560531616246,-3.6933145523071325,-0.14389419555664062,3,0.03611741451802253,1.8571347417813313,21.15262031555176,-1.0000113616351878,20.91279411315918,-5.00000000000037,21.104656219482425,0.03611741451802253
1971,2007-01-19,20.91279411315918,21.248550415039066,20.720935821533203,21.200586318969727,24418842.0,-0.0158013744618668,1.7499950293269384,-100.0,52.11265554658191,54.6630629535839,-0.18719309193468447,-0.20348969709629827,-1.488513641938006,-3.328710190752826,35.362699028084954,0.5276145935058629,0.19794563131494414,0.16787700653076243,-0.5150777410608853,0.8508317541224102,-0.17360036726505967,0.5093543803265845,-0.7612583936148454,28.571144532969768,-23.120369576029262,0.3414773737958233,1,-0.07194709777832031,-0.5036325454711914,-2.2903342247009277,-3.357558250427246,0.19186210632324574,4,0.020642215431918354,2.9999204708130103,21.248550415039066,1.8571347417813313,21.15262031555176,-1.0000113616351878,20.91279411315918,0.020642215431918354
1972,2007-01-22,20.91279411315918,21.15262031555176,20.816865921020508,20.91279411315918,12886372.0,0.0,-2.5000596492623743,-0.0,49.25371894155577,53.950132179526484,-0.11675874374404316,-0.16272283346676275,-1.4372499215539172,-3.2813221086893307,34.330096245491895,0.33575439453125355,0.16429643126874538,0.13669967651367188,-0.5148792207461739,0.7882785737735176,-0.189089772116251,0.46248912514359475,-0.7116219616788442,33.333001955131394,-15.784145350363161,0.3257894486299237,1,-0.07194709777832031,-0.5036325454711914,-2.086482048034668,-3.2856101989746094,-1.1511611938476562,0,0.02981660433877975,1.7499950293269384,20.91279411315918,2.9999204708130103,21.248550415039066,1.8571347417813313,21.15262031555176,0.02981660433877975
1973,2007-01-23,21.056690216064453,21.15262031555176,20.625003814697266,20.91279411315918,17149531.0,0.006880768878928967,2.142853896712503,100.0,48.48485396215429,53.3636226774421,-0.1652412220006667,-0.30327999903961,-1.5225143607120906,-3.3772781526267295,32.79261947269478,0.5276165008544957,0.2024743409570533,0.26860456466674876,-0.39485247789585287,0.9320616072293504,-0.06312395661455383,0.6003330859480513,-0.8078670899255584,64.28567370890686,15.967115681447495,0.331728521281301,1,-0.19186019897460938,-0.6475286483764648,-2.0505099296569824,-3.3575592041015625,-1.4389533996582031,1,0.009111602868538293,-2.5000596492623743,20.91279411315918,1.7499950293269384,20.91279411315918,2.9999204708130103,21.248550415039066,0.009111602868538293
1974,2007-01-24,21.392446517944336,21.392446517944336,21.008724212646484,21.200586318969727,19449588.0,0.01594535031074007,3.0000198826921167,1.3333244966398472,64.9999734898492,55.09564697642917,-0.3750074059705213,-0.613843283037049,-1.8022601215780583,-3.659591816517377,31.32542742672425,0.38372230529785156,0.2029814566284358,0.5683870315551758,-0.1449373562544416,1.2817114193647932,0.21172483765036887,0.9250492254599827,-1.0978784561332233,100.0,46.920849762053805,0.3566621939048083,1,-0.38372135162353516,-0.863372802734375,-2.3862662315368652,-3.645350456237793,-1.9665699005126953,2,-0.015695086655855173,2.142853896712503,21.056690216064453,-2.5000596492623743,20.91279411315918,1.7499950293269384,20.91279411315918,-0.015695086655855173
1975,2007-01-25,21.29651641845703,21.584306716918945,21.15262031555176,21.48837661743164,15202512.0,-0.004484297735971254,1.2500049706730105,-1.0,73.58486460692816,56.60507533758376,-0.20263472181354203,-0.4782108879678866,-1.6471867942141714,-3.5110002127560875,30.200360014888517,0.43168640136718395,0.23067935815407736,0.43168659210205007,-0.2922364947479217,1.1556096789520218,0.0697250486770642,0.793648135527036,-0.9580332184005904,70.00005964795776,10.52007946179802,0.36196154342498543,1,-0.19186115264892578,-0.5995645523071289,-2.2903361320495605,-3.501455307006836,-1.774709701538086,3,-0.004504497242758698,3.0000198826921167,21.392446517944336,2.142853896712503,21.056690216064453,-2.5000596492623743,20.91279411315918,-0.004504497242758698
1976,2007-01-26,20.864830017089844,21.344480514526367,20.720935821533203,21.056690216064453,17418736.0,-0.02027028237317996,-1.600006362486778,1.0,58.928539727963084,57.14668582513923,0.2139543284154044,-0.0570023615977,-1.1663391673883368,-3.0293937775697657,28.298863717381995,0.6235446929931641,0.2656377407475148,0.004796695709227805,-0.7177199979128019,0.7273133893312576,-0.3564616511017853,0.3660550425202409,-0.45159740602165144,25.00004970663146,-36.80380949038957,0.3612583468110141,1,0.23982524871826172,-0.11991310119628906,-1.6907706260681152,-2.9018898010253906,-1.9186058044433594,4,0.011494280192848372,1.2500049706730105,21.29651641845703,3.0000198826921167,21.392446517944336,2.142853896712503,21.056690216064453,0.011494280192848372
1977,2007-01-29,20.96076011657715,20.96076011657715,20.720935821533203,20.816865921020508,12643994.0,0.0045976937942331375,2.333342170143952,-0.7499950293269708,61.40349041308424,58.04337230157315,0.1066850848429155,-0.1452698534543515,-1.2187111640084183,-3.0804661522357577,26.015636888342474,0.2398242950439453,0.3063299981155865,0.09113378524780202,-0.6313829190370761,0.8136504895326802,-0.27012456689463704,0.4523921373902411,-0.47726305915790945,35.00002982397888,-30.073098494623935,0.36125835214243945,1,0.14389514923095703,-0.21584320068359375,-1.414970874786377,-2.494185447692871,-2.1104660034179688,0,0.006865023124398739,-1.600006362486778,20.864830017089844,1.2500049706730105,21.29651641845703,3.0000198826921167,21.392446517944336,0.006865023124398739
1978,2007-01-30,21.344480514526367,21.344480514526367,20.91279411315918,21.008724212646484,12600181.0,0.018306607003519382,1.5714269483562742,2.333355425359879,66.1538169769581,58.814851719036035,-0.2339648545873061,-0.52572300618775,-1.5597017562639621,-3.4135786451560364,23.851033727693466,0.4316864013671875,0.2720793036703526,0.45566816329955984,-0.2967963354827603,1.20813266208188,0.07943591390840155,0.8319004126907181,-0.7949348775371448,72.22211176282157,3.7076549663962197,0.3762322493911592,1,-0.23982524871826172,-0.5995635986328125,-1.7507262229919434,-2.853923797607422,-2.110464096069336,1,-0.07415723208337666,2.333342170143952,20.96076011657715,-1.600006362486778,20.864830017089844,1.2500049706730105,21.29651641845703,-0.07415723208337666
1979,2007-01-31,21.104656219482425,21.440410614013672,20.91279411315918,21.29651641845703,15544086.0,-0.011235892805201986,1.200012724973556,-0.5714269483562635,57.14285714285717,59.11830786754798,-0.0018548213104701006,-0.3053307705452504,-1.280599701503565,-3.121729634963767,21.027316937941013,0.5276165008544922,0.2640275225838451,0.21824207305908416,-0.5309810066221488,0.9674651527403171,-0.15636946678153052,0.5928536128996988,-0.49302491769741863,44.444444444444855,-19.257517127715317,0.3746115398406158,1,-9.536743199589637e-07,-0.35973930358887074,-1.3909893035888707,-2.3982572555542028,-1.1991291046142614,2,-0.07045456640528214,1.5714269483562742,21.344480514526367,2.333342170143952,20.96076011657715,-1.600006362486778,20.864830017089844,-0.07045456640528214
1980,2007-02-01,21.344480514526367,21.584306716918945,21.200586318969727,21.200586318969727,20224680.0,0.011363572689829127,-4.3333686805758065,-0.7499950293269848,54.237264146174546,59.354375489724944,-0.2532749713873841,-0.5069249551632851,-1.4636330245924292,-3.3068406027897197,20.688302565197315,0.4796504974365199,0.28015970910336563,0.41729602813720845,-0.33876446947588335,1.1733565257503002,0.039265779330662554,0.7953262769437544,-0.6744886878333247,72.22211176282157,11.67170167486244,0.3780302488065462,2,-0.23982524871826172,-0.5995635986328125,-1.6308135986328125,-2.61409854888916,-1.3909873962402344,3,-0.0898875892429889,1.200012724973556,21.104656219482425,1.5714269483562742,21.344480514526367,2.333342170143952,20.96076011657715,-0.0898875892429889
1981,2007-02-02,21.68023681640625,21.72820281982422,21.440410614013672,21.48837661743164,16542126.0,0.01573035715961213,1.0,1.3333421701439516,59.090892658961764,60.447394791658944,-0.5238049485690972,-0.7568206019273234,-1.746803691072408,-3.5838439802661455,20.72713604925195,0.38372230529785156,0.2611617480768018,0.6739098548889153,-0.046979120873029245,1.3947988306508599,0.31346536700794303,1.0343543427698876,-0.9553860962996517,95.2380050672413,34.87515381302455,0.3604444878809726,2,-0.5036334991455078,-0.8633718490600586,-1.9665699005126953,-2.9018898010253906,-1.7267436981201172,4,-0.09955749643167822,-4.3333686805758065,21.344480514526367,1.200012724973556,21.104656219482425,1.5714269483562742,21.344480514526367,-0.09955749643167822
1982,2007-02-05,21.68023681640625,21.72820281982422,21.584306716918945,21.68023681640625,5780886.0,0.0,1.9999602354063941,0.0,62.90324132362119,62.04943783182194,-0.45091328693494503,-0.6902109904482217,-1.6931338537852447,-3.5290897902939165,20.768068143039066,0.14389610290527344,0.25913854175431794,0.6091569900512681,-0.10946098560099315,1.3277749657035294,0.24984800222513925,0.968465977877397,-0.8751179283222434,94.11755074162181,31.8945165158879,0.35930898782613035,2,-0.45566749572753906,-0.8633718490600586,-1.918604850769043,-2.8539247512817383,-1.9665699005126953,0,-0.1261062149326171,1.0,21.68023681640625,-4.3333686805758065,21.344480514526367,1.200012724973556,21.104656219482425,-0.1261062149326171
1983,2007-02-06,21.824132919311523,21.824132919311523,21.632272720336914,21.68023681640625,8732732.0,0.006637201619328348,1.6666489932796946,100.0,61.6666843401473,61.67907237074395,-0.5302621040207889,-0.755746713707822,-1.7836740653123186,-3.6183708092229736,20.868387658013184,0.19186019897460938,0.29734598878042817,0.6787071228027344,-0.027794824904272986,1.3852090705097417,0.3254561489492289,1.0319580966562398,-0.9451673166882983,100.0,38.0414780013035,0.35325097385350396,2,-0.5515985488891602,-0.9593029022216797,-1.882631778717041,-2.8779077529907227,-2.925872802734375,1,-0.13626377813713197,1.9999602354063941,21.68023681640625,1.0,21.68023681640625,-4.3333686805758065,21.344480514526367,-0.13626377813713197
1984,2007-02-07,22.351749420166016,22.351749420166016,21.87209892272949,21.87209892272949,18848283.0,0.024175828785739206,1.0000000000000149,3.333311241599643,66.6666858769695,60.91038584519299,-1.0141386826590804,-1.1854811281636515,-2.2522499047990046,-4.086217968603265,21.37156053922751,0.5276165008544922,0.3664893463011687,1.105596828460694,0.3148569205080278,1.8963367364133603,0.7102268744843627,1.5009667824370254,-1.3782670858739614,100.0,38.48461998438596,0.39536995397633284,2,-0.8154067993164062,-1.2231111526489258,-2.3263092041015625,-3.405524253845215,-2.877908706665039,2,-0.13948496572246505,1.6666489932796946,21.824132919311523,1.9999602354063941,21.68023681640625,1.0,21.68023681640625,-0.13948496572246505
1985,2007-02-08,21.968027114868164,22.39971351623535,21.920063018798828,22.303783416748047,13099621.0,-0.017167439473513957,-1.2222271315397633,-0.7000019882692065,65.71428733735989,61.66435780179263,-0.5868599753608343,-0.7375777286860767,-1.8019045106274518,-3.645882588322948,21.84459217093983,0.47965049743652344,0.42539824214225774,0.6571216583251953,-0.14795908620916975,1.4622024028595604,0.2545812860580128,1.0596620305923778,-0.829152730271236,54.99999005867371,-10.241326409805687,0.40254037226718314,2,-0.4077024459838867,-0.8154067993164062,-1.7147526741027832,-2.805959701538086,-2.590116500854492,3,-0.0938864463893565,1.0000000000000149,22.351749420166016,1.6666489932796946,21.824132919311523,1.9999602354063941,21.68023681640625,-0.0938864463893565
1986,2007-02-09,22.39971351623535,22.39971351623535,22.06395721435547,22.06395721435547,10531660.0,0.01965066772313917,1.0,-1.0,69.62025635036971,62.577331794824346,-0.8693478697562682,-1.1249434793330302,-2.146661293505204,-4.018636782079767,21.536397826682673,0.4316864013671875,0.4141365242595647,1.0240551948547356,0.0907146356110502,1.957395754098421,0.5573849152328911,1.49072547447658,-1.0843216532090452,100.0,29.453381708796385,0.4666702796218436,2,-0.7434597015380859,-1.2470932006835938,-2.0984740257263184,-3.2376461029052734,-2.5421524047851562,4,-0.10920766447196717,-1.2222271315397633,21.968027114868164,1.0000000000000149,22.351749420166016,1.6666489932796946,21.824132919311523,-0.10920766447196717
1987,2007-02-12,22.06395721435547,22.303783416748047,21.968027114868164,22.25581932067871,12120700.0,-0.014989312324754756,1.3333399608973722,-0.5714326291093147,62.650593173971856,62.18808470560366,-0.40302901391035917,-0.7521994938586793,-1.7214456790663348,-3.6237706575287447,20.84819471766495,0.4316864013671875,0.3828644913788679,0.6403338432312005,-0.3321445050233045,1.6128121914857054,0.15409466910394798,1.126573017358453,-0.5967603198798948,56.24987573317427,-14.465410897025343,0.4862391741272518,2,-0.4077033996582031,-0.9113368988037109,-1.798691749572754,-2.757993698120117,-2.2543601989746094,0,-0.09565211152132791,1.0,22.39971351623535,-1.2222271315397633,21.968027114868164,1.0000000000000149,22.351749420166016,-0.09565211152132791
1988,2007-02-13,22.015993118286133,22.11192321777344,21.968027114868164,22.06395721435547,8796857.0,-0.0021738664376184103,-1.0000000000000493,0.24999254406457835,58.44156045363467,62.33238507346782,-0.27914913459159507,-0.6507111260585035,-1.602837006296383,-3.517907283238152,20.856684743939113,0.143896102905277,0.4318480298630121,0.5372097969055183,-0.43841363551594625,1.5128332293269828,0.04939808069478602,1.0250215131162506,-0.4182438967641886,27.272595816674507,-38.0968203869967,0.4878117162107321,2,-0.21584320068359375,-0.6715126037597656,-1.7747101783752441,-2.662064552307129,-1.9186058044433594,1,-0.10457516906109054,1.3333399608973722,22.06395721435547,1.0,22.39971351623535,-1.2222271315397633,21.968027114868164,-0.10457516906109054
1989,2007-02-14,22.495643615722656,22.495643615722656,22.11192321777344,22.11192321777344,14216231.0,0.021786457456608455,-1.0000000000000184,-8.000159064699492,64.70587684908824,63.49556426268046,-0.604285171068291,-1.0799567368461354,-1.9986276342525002,-3.9332181081987017,20.929907617292553,0.47965049743652344,0.48468269572616407,0.9497091293334954,-0.11243191706135391,2.0118501757283447,0.41863860613607073,1.48077965253092,-0.7856193929408342,100.0,33.76157882248084,0.5310705231974244,2,-0.5276165008544922,-1.1031980514526367,-2.194404125213623,-3.09375,-2.0625,2,-0.15991467328506326,-1.0000000000000493,22.015993118286133,1.3333399608973722,22.06395721435547,1.0,22.39971351623535,-0.15991467328506326
1990,2007-02-15,22.015993118286133,22.015993118286133,21.53634262084961,21.968027114868164,31739834.0,-0.02132192817551959,18.999602354063942,0.12500248533651573,63.95349858763661,64.03585381031098,-0.021638942672908,-0.5690383047431951,-1.4389618391768764,-3.3844710924949126,20.359062044885174,0.9593009948730469,0.47963506158952285,0.43168649673462056,-0.640620561406763,1.5039935548760042,-0.10446703233607124,0.9678400258053124,0.47965049743652344,50.0,-20.568522257014024,0.536153529070691,2,0.0,-0.5995645523071289,-1.642806053161621,-2.5901174545288086,-1.4869194030761719,3,-0.11546844110673726,-1.0000000000000184,22.495643615722656,-1.0000000000000493,22.015993118286133,1.3333399608973722,22.06395721435547,-0.11546844110673726
1991,2007-02-16,21.344480514526367,21.776166915893555,21.200586318969727,21.72820281982422,26291405.0,-0.03050112707393693,1.4,-7.999880706219183,54.0816276844645,63.05567451707135,0.6674248676691477,0.14384856932408852,-0.701318667501873,-2.6470653019991133,20.434047095898542,0.8154067993164062,0.5163941525930866,-0.26141042709350515,-1.2934264799257456,0.7706056257387353,-0.7774184535096254,0.25459759932261505,1.151163101196289,11.111029289393107,-61.314684063667464,0.5160080264161198,2,0.5036344528198242,0.21584320068359375,-0.9712934494018555,-1.918604850769043,-1.151163101196289,4,-0.09213482142019391,18.999602354063942,22.015993118286133,-1.0000000000000184,22.495643615722656,-1.0000000000000493,22.015993118286133,-0.09213482142019391
1992,2007-02-19,21.53634262084961,21.632272720336914,21.344480514526367,21.344480514526367,9514934.0,0.008988839348545774,-1.999990058752771,-0.5000024853241608,52.12767712593211,61.995784826603,0.5062415467793002,0.0011556098539138304,-0.8250036066514532,-2.774313052482743,20.51308443224448,0.2877922058105469,0.5567554461324988,-0.10072574615478658,-1.0809549890973464,0.8795034967877733,-0.5908403676260647,0.3893888753164916,0.9074987030029291,25.92598047373793,-44.60356723065919,0.49011462147127965,2,0.31177234649658203,0.023981094360351562,-1.1631555557250977,-2.110466957092285,-1.438955307006836,0,-0.07795109591979488,1.4,21.344480514526367,18.999602354063942,22.015993118286133,-1.0000000000000184,22.495643615722656,-0.07795109591979488
1993,2007-02-20,21.248550415039066,21.632272720336914,21.15262031555176,21.584306716918945,11955002.0,-0.01336309562292759,1.222216331093215,-1.7499875734409454,51.57893326881589,60.31936787014149,0.7865112276621566,0.3204901825274611,-0.480250499680853,-2.424455740932906,20.90048042817856,0.4796524047851527,0.5465207240929288,-0.39811096191406037,-1.3579685594150845,0.5617466355869638,-0.8780397606645742,0.0818178368364535,1.1455607086181594,7.142846998640897,-63.93154894931353,0.4799287987505127,2,0.575581550598141,0.3117733001708949,-0.8034152984619176,-1.8226747512817418,-1.4389533996582067,1,-0.06772007367805011,-1.999990058752771,21.53634262084961,1.4,21.344480514526367,18.999602354063942,22.015993118286133,-0.06772007367805011
1994,2007-02-21,21.056690216064453,21.392446517944336,21.056690216064453,21.200586318969727,16955300.0,-0.009029331188579404,-3.6666489932796944,0.42857305164373044,46.808518738966725,58.218726914764474,0.8664665540071788,0.5121656348360482,-0.24330850660021142,-2.1717818770147694,20.793909404630938,0.3357563018798828,0.5190550024409006,-0.5731833457946784,-1.5630377260429213,0.41667103445356446,-1.0681105359187981,-0.07825615567055877,1.2629314591064436,0.0,-67.99920480150288,0.4949271901241212,2,0.7194766998291016,0.5036334991455078,-0.6235466003417969,-1.630814552307129,-1.007266998291012,2,-0.04555810492428736,1.222216331093215,21.248550415039066,-1.999990058752771,21.53634262084961,1.4,21.344480514526367,-0.04555810492428736
1995,2007-02-22,21.200586318969727,21.29651641845703,21.056690216064453,21.104656219482425,12354725.0,0.00683374744220222,-1.4999850881291568,-0.666662248319899,44.44445917232549,55.42141611720402,0.6730378603729328,0.38020764111486116,-0.3410675654101212,-2.252644293510169,20.34986477621302,0.23982620239257812,0.48847630518087826,-0.4244907379150398,-1.4220462733283235,0.5730647974982439,-0.9232685056216816,0.07428702979160207,1.0180008394726556,20.000106040884063,-42.71311154647178,0.49877776770664267,2,0.5755805969238281,0.3597373962402344,-0.719477653503418,-1.7747106552124023,-1.2470932006835938,3,-0.03619912636851852,-3.6666489932796944,21.056690216064453,1.222216331093215,21.248550415039066,-1.999990058752771,21.53634262084961,-0.03619912636851852
1996,2007-02-23,21.104656219482425,21.248550415039066,20.864830017089844,21.248550415039066,10889366.0,-0.004524879550216299,4.333368680575856,-1.4999900586539974,43.47827778296459,53.291158851536544,0.6324545209732548,0.5217779797437849,-0.20225647903917832,-2.092832540944922,20.915282995627603,0.3837203979492223,0.3836242187883876,-0.5324121475219705,-1.4966999868082205,0.4318756917642794,-1.0145560671650955,-0.05026822787884555,1.0209791835697217,31.25004659994429,-26.35512018377147,0.48214391964312503,2,0.5755805969238246,0.4556674957275355,-0.5755820274353063,-1.6787805557251012,-0.9593029022216797,4,-0.027272773282188023,-1.4999850881291568,21.200586318969727,-3.6666489932796944,21.056690216064453,1.222216331093215,21.248550415039066,-0.027272773282188023
1997,2007-02-26,21.104656219482425,21.392446517944336,20.96076011657715,21.056690216064453,9228619.0,0.0,-2.599993637563823,-0.3333421701439763,41.57304324631292,51.416879161834125,0.5387194907460433,0.5619210401906507,-0.16158396607608694,-2.0283023487078786,21.443244250719186,0.4316864013671875,0.30284356228634124,-0.5396069526672314,-1.4846022984134173,0.4053883930789546,-1.0121046255403243,-0.06710927979413839,0.894898644973491,31.25004659994429,-20.12528208096579,0.47249767287309385,2,0.5755805969238246,0.4556674957275355,-0.4796519279480016,-1.5828495025634801,-0.5276165008544957,0,-0.04318188349882046,4.333368680575856,21.104656219482425,-1.4999850881291568,21.200586318969727,-3.6666489932796944,21.056690216064453,-0.04318188349882046
1998,2007-02-27,19.761632919311523,20.816865921020508,19.281980514526367,20.76889991760254,48227496.0,-0.06363635049080363,1.782608394969519,-20.999602354062386,24.528321705736076,46.95270636812833,1.707940783192047,1.8764898605661173,1.2135295520373646,-0.6294350934083965,22.21226386200194,1.8226757049560582,0.11923812496244324,-1.803487873077394,-3.065981951699907,-0.5409937944548808,-2.4347349123886524,-1.1722408337661356,2.124449460407785,22.72732202311449,-21.56797197279409,0.631247039311257,2,0.8873538970947266,1.1271791458129883,0.8633713722229004,-0.0959310531616211,1.1511611938476562,1,0.01699021512554988,-2.599993637563823,21.104656219482425,4.333368680575856,21.104656219482425,-1.4999850881291568,21.200586318969727,0.01699021512554988
1999,2007-02-28,19.61773681640625,19.953493118286133,18.65843391418457,19.04215431213379,56801095.0,-0.007281589709353109,1.0769213121924883,-0.5714299239913804,25.742597256666883,42.707050664687245,1.5652808744535598,2.0061335680272947,1.3792276574403601,-0.4360917812204157,23.083736038944195,1.2950592041015625,-0.028513685196770666,-1.8730380058288567,-3.3976234666290175,-0.34845254502869594,-2.635330736228937,-1.1107452754287763,1.9558533394899058,35.08772786571881,-7.5290743325622245,0.7622927304000812,2,0.5995635986328125,0.9593019485473633,1.019258975982666,0.11991214752197266,1.1991291046142578,2,0.00977993541100819,1.782608394969519,19.761632919311523,-2.599993637563823,21.104656219482425,4.333368680575856,21.104656219482425,0.00977993541100819
2000,2007-03-01,19.42587661743164,20.00145721435547,18.89826011657715,19.56977081298828,36242138.0,-0.009779935411008078,1.1904760101344827,-0.24999751467172127,17.708358790720595,38.66557634316013,1.5098746470318467,2.1575032444381392,1.5849247627438316,-0.19846149315655026,23.72422323830825,1.1031970977783203,-0.16804566833588197,-1.968968009948732,-3.751873058377214,-0.18606296152024981,-2.860420534162973,-1.0775154857344909,1.7395916646248928,28.07019624531711,-6.98695687677613,0.8914525242142415,3,0.7194766998291016,1.1511621475219727,1.3430228233337402,0.31177234649658203,1.5828475952148438,3,0.032098762522884794,1.0769213121924883,19.61773681640625,1.782608394969519,19.761632919311523,-2.599993637563823,21.104656219482425,0.032098762522884794
2001,2007-03-02,19.521806716918945,19.66570281982422,19.09012031555176,19.473840713500977,20741742.0,0.004938263604599591,2.4285535748775593,-0.3333421701439516,20.879145369286405,35.1935172590884,1.2607947164233089,1.9938011184616542,1.4810370781861408,-0.2506624680525604,24.16319475146643,0.5755825042724574,-0.39542115494143104,-1.7651164054870598,-3.7275502189673517,0.19731740799323205,-2.746333312227204,-0.7838994987469157,1.2926767536355115,31.578962055517962,-0.7645121759860558,0.9812169067401452,3,0.6235466003417969,1.055232048034668,1.3789968490600586,0.21584224700927734,1.3430233001708984,4,0.02211303531619624,1.1904760101344827,19.42587661743164,1.0769213121924883,19.61773681640625,1.782608394969519,19.761632919311523,0.02211303531619624
2002,2007-03-05,18.946224212646484,19.09012031555176,18.65843391418457,18.80232810974121,27279666.0,-0.029484079656091566,-1.0000088367715902,2.999960235406394,18.627465886643193,31.532243105513654,1.5984222183875225,2.481272343546067,2.0557263438703046,0.3634485433170447,24.774000643417228,0.863372802734375,-0.6197080943830535,-2.2039982795715325,-4.416088513848276,0.00809195470521118,-3.3100433967099043,-1.0979531624331607,1.5664123200161875,13.333303877558233,-18.839814946890865,1.1060451171383723,3,1.0792160034179688,1.630814552307129,1.9785618782043457,0.7914247512817383,1.9665699005126953,0,0.06329119148784534,2.4285535748775593,19.521806716918945,1.1904760101344827,19.42587661743164,1.0769213121924883,19.61773681640625,0.06329119148784534
2003,2007-03-06,18.85029411315918,19.23401641845703,18.85029411315918,19.09012031555176,25200441.0,-0.005063283238423422,-2.2000031812180882,-1.6666622483199482,9.574507238339152,27.395130716555034,1.4733191147091382,2.469604538615272,2.1326207513731923,0.49774047006652467,25.135911527598743,0.38372230529785156,-0.7667188827022713,-2.1512364387512193,-4.563342295055097,0.2608694175526587,-3.35728936690316,-0.9451835105992785,1.4027540529165563,14.285693997281756,-8.923285709206146,1.2060529281519394,3,1.1751461029052734,1.7267446517944336,2.0744919776916504,0.887354850769043,2.1584300994873047,1,0.0916031121372971,-1.0000088367715902,18.946224212646484,2.4285535748775593,19.521806716918945,1.1904760101344827,19.42587661743164,0.0916031121372971
2004,2007-03-07,19.23401641845703,19.473840713500977,18.89826011657715,18.994190216064453,21849586.0,0.02035630335496874,-1.6666607755116467,-0.9999999999999852,18.478313019190637,24.510003366206718,0.8983299341560951,1.939787402529813,1.7385680772836238,0.148873824246877,24.5219238174439,0.6235466003417969,-0.922767651033972,-1.6116274833679185,-4.059041238026651,0.8357862712908144,-2.835334360697285,-0.38792060603855205,0.7957857523539431,42.857224010872976,22.08548818889895,1.2237068773293656,3,0.7914237976074219,1.343022346496582,1.6907696723937988,0.5036325454711914,2.1584300994873047,2,0.08728170228092291,-2.2000031812180882,18.85029411315918,-1.0000088367715902,18.946224212646484,2.4285535748775593,19.521806716918945,0.08728170228092291
2005,2007-03-08,19.905527114868164,20.00145721435547,19.281980514526367,19.329946517944336,19946295.0,0.03491266107929225,-1.1428538967125481,2.399990456345735,33.695672845845564,23.42304726208238,0.02659265176590253,1.1655975882615124,1.070502209172865,-0.4804590584203936,23.427524092840265,0.7674407958984375,-1.0528219280013253,-0.8369917869567871,-3.2589567175794016,1.5849731436658274,-2.0479742522680944,0.37399067835452016,-1.2470932006835938,92.85715300135912,67.93610870360689,1.210982465311307,3,0.11991310119628906,0.6715116500854492,1.019258975982666,-0.1678781509399414,1.2950592041015625,3,0.04578320387565271,-1.6666607755116467,19.23401641845703,-2.2000031812180882,18.85029411315918,-1.0000088367715902,18.946224212646484,0.04578320387565271
2006,2007-03-09,19.953493118286133,20.241283416748047,19.713666915893555,19.953493118286133,20576507.0,0.0024096826545296768,-1.1999952281728674,0.0,31.46068620586891,22.299452035366382,-0.22555805804791618,0.9749568817216598,1.0111464932113776,-0.4870718912494638,22.117079250434884,0.5276165008544922,-1.1524537204460792,-0.6667147636413588,-2.98097991152326,1.6475503842405423,-1.8238473375823077,0.49041781029959,-1.268198738098146,81.81821468207633,54.66867353433544,1.1571325739409504,3,-0.21584320068359375,0.6235456466674805,0.9712929725646973,-0.21584415435791016,1.2950572967529332,4,0.05288452944578892,-1.1428538967125481,19.905527114868164,-1.6666607755116467,19.23401641845703,-2.2000031812180882,18.85029411315918,0.05288452944578892
2007,2007-03-12,19.953493118286133,20.241283416748047,19.761632919311523,20.00145721435547,12448965.0,0.0,-1.2222271315397633,-100.0,33.734962848191884,23.322412162305916,-0.45373836099073017,0.8524446582814278,1.0057071234249975,-0.44070367415390876,21.035473916007586,0.47965049743652344,-1.2628763915915364,-0.5611915588378906,-2.789126811887485,1.6667436942117035,-1.6751591853626877,0.5527760676869065,-1.2059591766357443,79.31038738260666,47.57996433794009,1.1139676265247966,3,-0.5036344528198242,0.6235456466674805,1.043241024017334,-0.14389610290527344,1.3909873962402344,0,0.045673050498036716,-1.1999952281728674,19.953493118286133,-1.1428538967125481,19.905527114868164,-1.6666607755116467,19.23401641845703,0.045673050498036716
2008,2007-03-13,19.713666915893555,19.953493118286133,19.61773681640625,19.857561111450195,11427785.0,-0.012019259032534646,-1.0000113615706234,3.0000397661748917,33.333349113210375,24.16582903525519,-0.24745410817160263,0.9601710042309648,1.2310098326275423,-0.157730703510655,19.967751958807536,0.3357563018798828,-1.3793643047532385,-0.6859014511108406,-2.8232988211136885,1.4514959188920074,-1.7546001361122663,0.3827972338905852,-0.9063829952392588,60.71427049796132,23.938670689009875,1.0686986850014244,3,-0.2638082504272461,0.8633718490600586,1.3070502281188965,0.09593009948730469,2.014535903930664,1,0.06082720187885826,-1.2222271315397633,19.953493118286133,-1.1999952281728674,19.953493118286133,-1.1428538967125481,19.905527114868164,0.06082720187885826
2009,2007-03-14,18.89826011657715,19.23401641845703,18.85029411315918,19.09012031555176,22069800.0,-0.04136251275804037,-1.6666622483199236,1.3333421701439763,25.510213190719256,25.03270174636615,0.5086524230076357,1.5728955661424742,2.0159334235801047,0.6942217373347077,18.59117607433011,0.863372802734375,-1.5224433840949523,-1.3214390754699714,-3.316884274161893,0.6740061232219503,-2.319161674815934,-0.3237164761240088,1.3430233001708984,3.4483373304318374,-33.98487768320324,0.9977225993459613,3,0.5515985488891602,1.6787786483764648,2.170422077178955,0.9593019485473633,3.2136631011962926,2,0.11167504749382107,-1.0000113615706234,19.713666915893555,-1.2222271315397633,19.953493118286133,-1.1999952281728674,19.953493118286133,0.11167504749382107
2010,2007-03-15,19.473840713500977,19.56977081298828,19.138084411621094,19.186050415039066,19296731.0,0.03045680360907621,-1.2499937866895978,-1.4999999999999538,34.25925141801993,26.51938019622543,-0.06639065283448886,0.840174414415312,1.4360312634984673,0.15507546341634182,18.563904623628552,0.6715106964111328,-1.4436567905959166,-0.6187508583068855,-2.449486308900511,1.2119845922867398,-1.5341185836037,0.29661686698992895,0.7396229171752928,44.82756256521853,6.339074412901837,0.9153677252968128,3,-0.02398204803466797,1.1031980514526367,1.858649730682373,0.6475296020507812,2.254362106323242,3,0.0985222089812623,-1.6666622483199236,18.89826011657715,-1.0000113615706234,19.713666915893555,-1.2222271315397633,19.953493118286133,0.0985222089812623
2011,2007-03-16,19.377910614013672,19.56977081298828,19.23401641845703,19.473840713500977,19604661.0,-0.004926100654648824,1.3333267057692946,-0.3333333333333374,33.63635706358471,28.187034771441155,0.007801653356811045,0.8234380319538062,1.5403526545667567,0.2857201848832318,19.334324171918233,0.33575439453125,-1.3699260268934808,-0.6163524627685533,-2.373757036243706,1.1410521107065996,-1.495054749506128,0.2623498239690214,0.8082896263122556,37.93102502608741,-1.4122259973880062,0.8787022867375763,3,0.1678781509399414,1.1991281509399414,1.9785618782043457,0.7674417495727539,2.829942703247074,4,0.09405945466782861,-1.2499937866895978,19.473840713500977,-1.6666622483199236,18.89826011657715,-1.0000113615706234,19.713666915893555,0.09405945466782861
2012,2007-03-19,19.857561111450195,19.953493118286133,19.473840713500977,19.61773681640625,14924724.0,0.024752436265736977,1.2222163310932315,-2.4999900586539416,51.08693303088641,32.79952652616863,-0.36764244202223395,0.22300225044625321,1.0655622172288375,-0.15760584679721035,19.89599896738262,0.5755825042724609,-1.227586718299893,-0.052762889862059126,-1.6534205971100455,1.5478948173859273,-0.8530917434860505,0.7475659637619323,0.30192100633239605,91.30419748475951,47.79951341704084,0.8003288536239931,3,-0.31177234649658203,0.719477653503418,1.5468759536743164,0.28779125213623047,3.4534893035888707,0,0.07004834560407347,1.3333267057692946,19.377910614013672,-1.2499937866895978,19.473840713500977,-1.6666622483199236,18.89826011657715,0.07004834560407347
2013,2007-03-20,19.80959701538086,19.953493118286133,19.473840713500977,19.857561111450195,16679363.0,-0.0024154071993099935,2.999968188072118,-0.19999681875661102,52.222219276642114,36.54884944366324,-0.1891858167631355,0.1661550372910412,1.1194755545545263,-0.07475915086534002,20.930776816321544,0.47965240478515625,-1.1145471277257784,-0.02877931594848704,-1.500317419387649,1.4427587874906749,-0.7645483676680698,0.7069897357710957,0.3237013423092634,86.95646911966584,40.636129458321484,0.7357690517195815,3,-0.2638082504272461,0.7674417495727539,1.5948400497436523,0.3357553482055664,3.6933155059814453,1,0.07748181338337035,1.2222163310932315,19.857561111450195,1.3333267057692946,19.377910614013672,-1.2499937866895978,19.473840713500977,0.07748181338337035
2014,2007-03-21,20.097387313842773,20.289247512817386,19.713666915893555,19.761632919311523,15075708.0,0.01452782195611868,-1.6666607755116634,-7.000119298524675,57.608685786011506,39.205850881459455,-0.38177545720019523,-0.20784507946755681,0.8411013062281256,-0.32793683835108567,22.026935587438903,0.5755805969238317,-0.9097027936258222,0.30697612762451243,-1.0558808341183443,1.6698330893673692,-0.37445235324691595,0.9884046084959408,-1.2470932006835938,83.33336094813748,33.27089375109131,0.6814284808714288,3,-0.5276165008544922,0.47965145111083984,1.4749279022216797,0.047965049743652344,3.4055252075195312,2,0.08114564746722897,2.999968188072118,19.80959701538086,1.2222163310932315,19.857561111450195,1.3333267057692946,19.377910614013672,0.08114564746722897
2015,2007-03-22,20.433143615722656,20.720935821533203,20.433143615722656,20.481109619140625,15945311.0,0.016706465205485577,-10.999840941625576,-0.14286038902017814,59.79381062931295,42.353975817397675,-0.7094219830206541,-0.636687505249796,0.5080326254339198,-0.6336694991932461,23.14606053842375,0.6235485076904297,-0.6382371865306453,0.6811045646667466,-0.5515744495201638,1.913783578853657,0.06476505757328965,1.2974440717602036,-1.5540704345703134,80.64507025631947,27.077810165197448,0.6163395070934558,3,-0.6475286483764648,-0.09593009948730469,1.2470927238464355,-0.11991310119628906,3.0697689056396484,3,0.08215963405449855,-1.6666607755116634,20.097387313842773,2.999968188072118,19.80959701538086,1.2222163310932315,19.857561111450195,0.08215963405449855
2016,2007-03-23,20.52907371520996,20.57703971862793,20.289247512817386,20.433143615722656,8010453.0,0.004694828230614956,1.9999900587527342,-1.9999602354063941,68.96552985028579,46.26848326207478,-0.7991600113214687,-0.8199911323611389,0.4020436039475257,-0.6956498625295637,24.151576970985218,0.2877922058105433,-0.4307606345540158,0.8058137893676758,-0.31576951594519187,1.9273970946805434,0.24502213671124196,1.3666054420241096,-1.5763260284423843,84.61527873154931,24.88636690621881,0.5607916526564342,3,-0.7434587478637695,-0.31177330017089844,1.1871371269226074,-0.07194805145263672,2.9738388061523438,4,0.05841126205932157,-10.999840941625576,20.433143615722656,-1.6666607755116634,20.097387313842773,2.999968188072118,19.80959701538086,0.05841126205932157
2017,2007-03-26,20.193317413330078,20.52907371520996,20.00145721435547,20.52907371520996,11683001.0,-0.016355160809380376,2.1428538967125483,-3.5000099413460584,65.21739318361685,49.81115482545328,-0.4758475247630507,-0.5860582422708873,0.7236320730844596,-0.3244881062569078,25.52267659834516,0.5276165008544922,-0.35639070516346294,0.5156244277954087,-0.42988347543347416,1.4611323310242916,0.04287047618096551,0.988378379409852,-1.1698422011718748,57.69220769090767,-7.463376668685775,0.47275395161444217,3,-0.4077024459838867,-0.04796409606933594,1.510901927947998,0.2638082504272461,3.213665008544922,0,0.09976250373803497,1.9999900587527342,20.52907371520996,-10.999840941625576,20.433143615722656,-1.6666607755116634,20.097387313842773,0.09976250373803497
2018,2007-03-27,20.097387313842773,20.38517951965332,19.953493118286133,20.289247512817386,10926337.0,-0.004750586420435243,1.2499826028173495,0.5714269483562847,60.4651066011864,53.69503187106074,-0.3573407686715271,-0.4887426370625185,0.8101727491171786,-0.1941167879149539,24.39847797976567,0.4316864013671875,-0.27607437642110355,0.40290660858154226,-0.5606275158662974,1.366440733029382,-0.07886045364237759,0.8846736708054621,-1.0060136773095714,38.09512989041827,-28.64669185563414,0.4817670622239204,3,-0.167877197265625,0.04796600341796875,1.6068320274353027,0.3597383499145508,3.549419403076172,1,0.15990452146895584,2.1428538967125483,20.193317413330078,1.9999900587527342,20.52907371520996,-10.999840941625576,20.433143615722656,0.15990452146895584
2019,2007-03-28,19.80959701538086,20.04942321777344,19.61773681640625,19.953493118286133,16412071.0,-0.014319786645286436,1.5714269483562409,0.7500049706730152,48.717950025159226,55.30155393852066,0.08193366210144859,-0.19588478481999871,1.0773043879505693,0.13215193726351515,22.753702624063525,0.47965049743652344,-0.21853705248486932,0.10552330017089773,-0.8586138560704946,1.06966045641229,-0.3765452779497984,0.5875918782915939,-0.653040891447656,17.391259245427857,-44.14498851734294,0.4820685781206963,3,0.1678791046142578,0.21584320068359375,1.8826308250427246,0.7914247512817383,3.069768905639652,2,0.18644071876443657,1.2499826028173495,20.097387313842773,2.1428538967125483,20.193317413330078,1.9999900587527342,20.52907371520996,0.18644071876443657
2020,2007-03-29,20.04942321777344,20.145353317260746,19.80959701538086,19.905527114868164,12073023.0,0.012106566438800925,-1.000000000000021,-1.0000000000000246,51.219511012333605,57.25523771060387,-0.07561129250577991,-0.40749365065720156,0.8160878035670756,-0.07200581065395184,21.06301341155095,0.33575630187988637,-0.13145314657513296,0.31417217254638885,-0.6524109904053468,1.2807553354981245,-0.16911940892947896,0.7974637540222567,-0.8302919059362388,45.00000994132666,-13.393589981067358,0.4832915814758686,3,0.04796504974364879,-0.023983001708987928,1.6188220977783168,0.6235456466674769,2.9738368988037074,3,0.17224881065543118,1.5714269483562409,19.80959701538086,1.2499826028173495,20.097387313842773,2.1428538967125483,20.193317413330078,0.17224881065543118
2021,2007-03-30,19.953493118286133,20.289247512817386,19.80959701538086,20.00145721435547,15936908.0,-0.004784681257177903,-1.8571347417813917,-0.3333244966398391,50.0,57.13446737383871,0.12354328633760048,-0.29256440076648715,0.8998958667552976,0.053270106992535204,19.186788529458536,0.479650497436527,0.08376640528843993,0.19665775299072408,-0.7691359228605918,1.16245142884204,-0.2862390849349339,0.679554590916382,-0.6742896260610891,36.84217135514009,-18.124624973463135,0.4828968379256577,3,0.14389514923095703,0.07194709777832031,1.714752197265625,0.8154058456420898,3.2136631011962926,4,0.17788461308678571,-1.000000000000021,20.04942321777344,1.5714269483562409,19.80959701538086,1.2499826028173495,20.097387313842773,0.17788461308678571
2022,2007-04-02,20.145353317260746,20.289247512817386,19.857561111450195,19.905527114868164,11430696.0,0.009615368990143702,-1.5714123407978215,-5.000119298524749,55.42169482820411,57.4899646573456,-0.025926969473847095,-0.4110578454184868,0.6978931336274705,-0.11166003222478693,16.784802948430492,0.43168640136719105,0.23151374048406836,0.328561496734622,-0.5720298871222766,1.2291528805915206,-0.12173419519382733,0.7788571886630713,-0.8084805318633741,68.74995340005663,13.910773583568094,0.4502956919284487,4,0.023983001708980822,-0.11991310119629262,1.4749269485473597,0.719476699829098,3.0697669982910156,0,0.16666668244655547,-1.8571347417813917,19.953493118286133,-1.000000000000021,20.04942321777344,1.5714269483562409,19.80959701538086,0.16666668244655547
2023,2007-04-03,20.57703971862793,20.720935821533203,20.241283416748047,20.33721351623535,20702809.0,0.02142858427790939,-1.2222261496589022,0.9999999999999852,73.33335454152135,59.23715007462447,-0.37694293663372846,-0.7449414656493047,0.2562324035123318,-0.5113351287089998,14.494286671973121,0.5755825042724574,0.41423365152972735,0.6739106178283691,-0.16555469096103792,1.5133759266177762,0.2541779634336656,1.0936432722230727,-1.184804411785123,86.95646911966584,24.558494174434117,0.41973265439470275,4,-0.4077033996582031,-0.8393898010253906,1.0432405471801758,0.28779029846191406,2.7819766998291016,1,0.13752914617184642,-1.5714123407978215,20.145353317260746,-1.8571347417813917,19.953493118286133,-1.000000000000021,20.04942321777344,0.13752914617184642
2024,2007-04-04,20.91279411315918,20.96076011657715,20.625003814697266,20.720935821533203,20018078.0,0.016316943502193704,1.3333399608973722,0.7999888657366906,71.42858765933124,60.529903077959844,-0.6536012686729968,-0.9997343343815714,-0.0966245585880472,-0.8166301784840826,12.769251880443425,0.38372039794921875,0.4658787577150356,0.925726127624511,0.033876311350955035,1.817575943898067,0.479801219487733,1.371651035761289,-1.467410785728756,95.83325739262122,29.92337721408977,0.4459249081367783,4,-0.6235456466674805,-1.1031970977783203,-0.14389467239379883,-0.04796409606933594,2.5421524047851562,2,0.1307339702655712,-1.2222261496589022,20.57703971862793,-1.5714123407978215,20.145353317260746,-1.8571347417813917,19.953493118286133,0.1307339702655712
2025,2007-04-05,20.816865921020508,21.056690216064453,20.816865921020508,20.91279411315918,11340700.0,-0.004587057646128212,-4.000079532349783,-0.4999950292775552,71.42862823626315,60.803580676401765,-0.5559857643801145,-0.8769941893876165,-0.01617365890852085,-0.688959499897404,12.097874758129823,0.2398242950439453,0.5189945232752464,0.7842309951782234,-0.1802454353986036,1.7487074257550503,0.30199277988981166,1.266469210466635,-1.280559986241279,80.76933665322802,10.85268874687985,0.482238215288413,4,-0.47965240478515625,-0.9593038558959961,-0.4196963310241699,-0.23982715606689453,2.7819766998291016,3,0.09907831504632636,1.3333399608973722,20.91279411315918,-1.2222261496589022,20.57703971862793,-1.5714123407978215,20.145353317260746,0.09907831504632636
2026,2007-04-10,21.008724212646484,21.056690216064453,20.720935821533203,20.816865921020508,17028312.0,0.009216483036105894,1.3333267057692946,-2.000019883087446,68.75004271674784,61.19609729119411,-0.7516997447552747,-1.0390146240031903,-0.20768226897816078,-0.8507008628083739,11.772413638999794,0.33575439453125,0.5304381185764271,0.9233277320861824,-0.13391112121263404,1.9805665853849987,0.39470830543677593,1.4519471587355888,-1.3507875353644394,95.99993001309073,27.59943330425638,0.5286194266494074,4,-0.6715106964111328,-1.1511621475219727,-0.6475281715393066,-0.4316854476928711,2.9738388061523438,1,0.09589044453817852,-4.000079532349783,20.816865921020508,1.3333399608973722,20.91279411315918,-1.2222261496589022,20.57703971862793,0.09589044453817852
2027,2007-04-11,20.864830017089844,21.104656219482425,20.76889991760254,21.008724212646484,15007172.0,-0.00684925910303591,-1.0000113615706447,-0.7500024853612224,66.66670683374562,61.88516398370069,-0.5615916095795797,-0.867839247163392,-0.06819583229157189,-0.6810500334417462,11.458898841494321,0.33575630187988637,0.4998226492633506,0.7338666915893555,-0.37664981793254526,1.8443832011112562,0.1786084368284051,1.2891249463503058,-1.0949930567052064,72.22217312926342,5.91405197643779,0.5552582547609508,4,-0.5036334991455078,-0.9832849502563477,-0.503633975982666,-0.28779125213623047,3.1177330017089844,2,0.11034483389065741,1.3333267057692946,21.008724212646484,-4.000079532349783,20.816865921020508,1.3333399608973722,20.91279411315918,0.11034483389065741
2028,2007-04-12,20.91279411315918,20.96076011657715,20.57703971862793,20.816865921020508,14981359.0,0.002298801189851485,3.0,-0.6666578298560484,63.934456152428,63.575886886730544,-0.5383385353777683,-0.8657489905745734,-0.13247156659673465,-0.7057805911746513,10.781791481051082,0.38372039794921875,0.4196867452255688,0.7218744277954094,-0.42273772397637543,1.8664865795671943,0.14956835190951523,1.2941805036813037,-1.0094752268647653,63.63606786131262,-0.497057293217928,0.5723060758858929,4,-0.45566749572753906,-0.9353189468383789,-0.6115546226501465,-0.3357553482055664,3.549419403076172,3,0.11009175483365308,-1.0000113615706447,20.864830017089844,1.3333267057692946,21.008724212646484,-4.000079532349783,20.816865921020508,0.11009175483365308
2029,2007-04-13,21.008724212646484,21.104656219482425,20.96076011657715,20.96076011657715,9422586.0,0.004587148850996536,-5.000159064699715,0.5,60.7143009306533,64.63086354432161,-0.4987315063998672,-0.8384493182614818,-0.2362034621262481,-0.7784493018621781,9.191826735380863,0.19186210632324574,0.3808212106773503,0.7122813224792495,-0.313520873950516,1.738083518909015,0.19938022426436675,1.2251824206941322,-0.9852715930332678,81.81785317923618,18.956560180862837,0.5129010982148818,4,-0.5515975952148438,-1.0312490463256836,-0.7074847221374512,-0.4316854476928711,3.9811077117919957,4,0.11187220042594292,3.0,20.91279411315918,-1.0000113615706447,20.864830017089844,1.3333267057692946,21.008724212646484,0.11187220042594292
2030,2007-04-16,21.392446517944336,21.48837661743164,21.15262031555176,21.15262031555176,15167397.0,0.018264902781048642,-1.7999968187819648,5.000119298524601,64.5161704114565,66.24377136781679,-0.7508739325316185,-1.1289463014768515,-0.6311609695881018,-1.129549967143987,8.399372609165209,0.47965240478515625,0.39111744847960495,1.0000733375549302,-0.06009352059848183,2.0602401957083423,0.46998990847822597,1.5301567666316345,-1.2608735383441996,89.47369522585669,28.151132986463992,0.5300834290767059,4,-0.719477653503418,-1.2231111526489258,-1.0912070274353027,-0.8154077529907227,3.3575592041015625,0,0.09641253506324965,-5.000159064699715,21.008724212646484,3.0,20.91279411315918,-1.0000113615706447,20.864830017089844,0.09641253506324965
2031,2007-04-17,21.200586318969727,21.392446517944336,21.15262031555176,21.392446517944336,14000664.0,-0.00896859547194262,1.5000099413460213,-0.7999968187819234,67.7966787108723,67.61876957700213,-0.4062295272693923,-0.8364180385470661,-0.4638211357508979,-0.9104477950146155,7.56409327727186,0.23982620239257457,0.48540058753074433,0.7170793533325188,-0.2878293606548503,1.721988067319888,0.21462499633883425,1.2195337103262034,-0.9061969028298087,68.42108567757005,6.365045038349351,0.5024543569936838,4,-0.3357563018798828,-1.0312509536743164,-0.8993468284606934,-0.6235475540161133,3.453489303588867,1,0.11312216868898517,-1.7999968187819648,21.392446517944336,-5.000159064699715,21.008724212646484,3.0,20.91279411315918,0.11312216868898517
2032,2007-04-18,21.248550415039066,21.248550415039066,21.008724212646484,21.15262031555176,10398320.0,0.0022623947917148612,4.00001988269219,-0.5,70.68971782307531,67.32503216384147,-0.3143002968706199,-0.8167023146020931,-0.5362538067821383,-0.9306144431585004,7.285167888990432,0.23982620239258168,0.5605271965616581,0.6954939842224164,-0.3194976352753116,1.7104856037201444,0.18799817447355238,1.2029897939712804,-0.8108825347441417,73.68413341900362,8.242057305974186,0.5074958097488645,4,-0.2158422470092809,-1.079215049743656,-1.0912060737609899,-0.6715116500854528,3.645351409912106,2,0.12866819384651818,1.5000099413460213,21.200586318969727,-1.7999968187819648,21.392446517944336,-5.000159064699715,21.008724212646484,0.12866819384651818
2033,2007-04-19,21.344480514526367,21.344480514526367,20.864830017089844,20.91279411315918,18631206.0,0.004514665594289369,1.2222173129263723,4.500009941346058,79.62971008782999,68.23626798923023,-0.32399189326465105,-0.8345339025553784,-0.6606811653160491,-0.9994387908556419,6.877582515312697,0.47965049743652344,0.6609761295735908,0.7146799087524407,-0.29572019453322085,1.7250800120381022,0.20947985710960992,1.2198799603952715,-0.7807275857750362,76.92295927419109,5.179594802756739,0.50520005164283,4,-0.31177234649658203,-1.175145149230957,-1.3310317993164062,-0.7674417495727539,3.3575592041015625,3,0.12359553573941828,4.00001988269219,21.248550415039066,1.5000099413460213,21.200586318969727,-1.7999968187819648,21.392446517944336,0.12359553573941828
2034,2007-04-20,21.72820281982422,21.87209892272949,21.440410614013672,21.48837661743164,26359000.0,0.017977589336817257,-1.571423702239319,0.5555565374147255,80.7018388370077,69.26662472264628,-0.6480321888181528,-1.1487101936311923,-1.0860386538213511,-1.3543146847871341,7.37466059701336,0.5276184082031214,0.7404054278309289,1.0168614387512207,-0.07274112530561894,2.1064640028080603,0.4720601567228009,1.5616627207796405,-1.0534950484312517,85.7142316118761,10.150632771242456,0.5448012820284193,4,-0.5036334991455078,-1.3670063018798828,-1.7147541046142578,-1.1511640548706055,3.405523300170902,4,0.12582774190218338,1.2222173129263723,21.344480514526367,4.00001988269219,21.248550415039066,1.5000099413460213,21.200586318969727,0.12582774190218338
2035,2007-04-23,22.11192321777344,22.11192321777344,21.68023681640625,21.776166915893555,18831256.0,0.017660015470728485,1.5714269483562409,1.3999984093909705,85.71436686820795,71.15154962836407,-0.9261213525142082,-1.475881213649675,-1.4954233883110817,-1.7013034611581617,8.131084315104125,0.43168640136719105,0.7274898677144037,1.3166428565979054,0.06994779506565152,2.563337918130159,0.6932953258317767,1.939990387364034,-1.269580685193361,100.0,18.731289808529127,0.6233475307661273,4,-0.7674417495727575,-1.4869194030761754,-2.09847450256348,-1.5348844528198278,3.5494194030761683,0,0.13015189489948087,-1.571423702239319,21.72820281982422,1.2222173129263723,21.344480514526367,4.00001988269219,21.248550415039066,0.13015189489948087
2036,2007-04-24,21.72820281982422,22.159887313842773,21.632272720336914,22.06395721435547,19112641.0,-0.0173535514830655,1.0,-0.9999943192469488,74.62693210974535,72.03601910347514,-0.4800975359907156,-1.0516368816563215,-1.1562720066222383,-1.2758170493762861,9.125093635966206,0.5276145935058594,0.6985748996827255,0.872966003417968,-0.43371831340118305,2.179650320237119,0.2196238450083925,1.5263081618275436,-0.682727377613201,66.66676485272826,-15.51687823583238,0.6533421584095762,4,-0.3597393035888672,-1.0312509536743164,-1.7147541046142578,-1.1511640548706055,3.981105804443356,1,0.13907284128739206,1.5714269483562409,22.11192321777344,-1.571423702239319,21.72820281982422,1.2222173129263723,21.344480514526367,0.13907284128739206
2037,2007-04-25,22.207853317260746,22.25581932067871,21.87209892272949,21.920063018798828,22031802.0,0.022075019338410495,-1.000009941395455,-0.8571452917651442,75.0000584785746,73.265530473047,-0.8372516992179229,-1.4468034226139501,-1.6650127710305362,-1.7081907614397558,9.892359943889728,0.5276165008544922,0.6917566797388233,1.2518897056579625,-0.14726642346935037,2.6510458347852754,0.5523116410943061,1.951467770221619,-0.9617837381560115,96.55166266956842,14.353282427000948,0.6995780645636561,4,-0.6475286483764684,-1.343023300170902,-2.1464395523071325,-1.6308145523071325,3.4534893035888636,2,0.11015122760183926,1.0,21.72820281982422,1.5714269483562409,22.11192321777344,-1.571423702239319,21.72820281982422,0.11015122760183926
2038,2007-04-26,23.311050415039066,23.886632919311523,23.07122611999512,23.311050415039066,57900803.0,0.04967598993104283,-2.4000174968386245,0.0,79.7619661908862,75.38193772418398,-1.7483366228775488,-2.421023584617611,-2.7835344046619745,-2.7671723345803727,11.279842372424268,1.6787796020507777,0.7214379463106546,2.1944036483764684,0.5028345252995976,3.885972771453339,1.3486190868380312,3.0401882099149056,-1.8630308876195372,76.47055612951029,-3.837739762674616,0.8457845615384356,4,-0.9353189468383825,-1.630813598632816,-3.2496366500854528,-2.7340116500854528,1.5828514099121058,3,0.06790133356199735,-1.000009941395455,22.207853317260746,1.0,21.72820281982422,1.5714269483562409,22.11192321777344,0.06790133356199735
2039,2007-04-27,23.502912521362305,23.646806716918945,23.311050415039066,23.406982421875,23877826.0,0.008230521701392712,-1.3333090325873334,100.0,82.55817071918895,77.38660442504313,-1.7312507835427837,-2.447488819933973,-3.00427048602371,-2.910190902407553,12.228903958603244,0.33575630187987926,0.7822983399879533,2.2015999794006333,0.3156109079030891,4.087589050898178,1.2586054436518594,3.1445945151494072,-1.630813598632816,82.97874500606632,2.616045091826308,0.9429945357487729,4,-1.127181053161621,-1.750727653503418,-3.4414987564086914,-2.9258737564086914,1.3430233001708984,4,0.0510203659302102,-2.4000174968386245,23.311050415039066,-1.000009941395455,22.207853317260746,1.0,21.72820281982422,0.0510203659302102
2040,2007-04-30,23.502912521362305,23.694772720336914,23.35901641845703,23.454946517944336,12902024.0,0.0,-1.7999968187819115,0.5000099413460583,81.7073590621585,78.93223557518607,-1.5649720026664653,-2.2930628604917196,-3.0182768449871915,-2.8608514946617625,13.423738354305051,0.3357563018798828,0.8666822359244897,2.028925514221193,-0.0013205878103939028,4.05917161625278,1.0138024632053977,3.044048565236988,-1.2279067993164077,82.97874500606632,4.404274085367675,1.015123051015794,4,-1.127181053161621,-1.750727653503418,-3.4295077323913574,-2.9258737564086914,1.3909893035888672,0,0.06938772363427437,-1.3333090325873334,23.502912521362305,-2.4000174968386245,23.311050415039066,-1.000009941395455,22.207853317260746,0.06938772363427437
2041,2007-05-02,23.502912521362305,23.694772720336914,23.35901641845703,23.502912521362305,16743924.0,0.0,-1.3333244966398472,0.0,84.81014569716426,80.50117200564038,-1.3455401949993124,-2.1223278963826218,-3.0109238143939265,-2.8148404936898963,14.952953538086552,0.3357563018798828,0.9722574386266132,1.8514545440673835,-0.23881058827872081,3.941719676413488,0.8063219778943314,2.8965871102404357,-0.9055813598632838,80.95239898655177,1.5093680656304684,1.0451325661730524,5,-1.127181053161621,-1.750727653503418,-3.441498279571533,-2.9258737564086914,2.20639610290527,2,0.09183670736660665,-1.7999968187819115,23.502912521362305,-1.3333090325873334,23.502912521362305,-2.4000174968386245,23.311050415039066,0.09183670736660665
2042,2007-05-03,23.502912521362305,23.742738723754886,23.167156219482425,23.646806716918945,16892911.0,0.0,2.428553574877508,-100.0,84.61540814516172,81.05513845645503,-1.1087238233956995,-1.9582934705195107,-3.0096044156840165,-2.7691282602588814,16.394012414018796,0.5755825042724609,1.0437407540455617,1.6835765838623047,-0.43648359542021353,3.803636763144823,0.6235464942210456,2.743606673503564,-0.6477210083007847,52.94123150911775,-27.323915704291785,1.0600300896412584,5,-0.839390754699707,-1.750727653503418,-3.5014548301696777,-2.9258737564086914,1.9186038970947266,3,0.09387756095759747,-1.3333244966398472,23.502912521362305,-1.7999968187819115,23.502912521362305,-1.3333090325873334,23.502912521362305,0.09387756095759747
2043,2007-05-04,23.406982421875,23.55087661743164,23.21512031555176,23.454946517944336,14699881.0,-0.004081626028268226,1.8000190874603041,0.3333289149280242,82.05130950268868,81.20507964153067,-0.7704853962057499,-1.728080204974468,-2.904164608057119,-2.6321748670633625,18.191047340159813,0.33575630187987926,1.130513659033138,1.4461493492126465,-0.7023632185980908,3.594661917023384,0.37189306530727606,2.520405633118017,-0.34550262756348005,41.666694281424704,-36.815697159263,1.0742562839053686,5,-0.6475296020507812,-1.6547975540161133,-3.441498279571533,-2.8299436569213867,1.9665699005126918,4,0.09631144067796615,2.428553574877508,23.502912521362305,-1.3333244966398472,23.502912521362305,-1.7999968187819115,23.502912521362305,0.09631144067796615
2044,2007-05-07,23.646806716918945,23.646806716918945,23.35901641845703,23.502912521362305,11310669.0,0.010245844198174758,3.000026510431855,-3.0000397661748917,81.33334817906491,80.71829978718146,-0.7929190180495773,-1.8472885416457814,-3.125311172161979,-2.8345258960495414,19.722210323210128,0.28779029846191406,1.2246985407749875,1.5492730140686035,-0.6653617986123983,3.7639078267496053,0.4419556077281044,2.6565904204091026,-0.4796504974365199,83.3330571857462,5.983182821369141,1.107317406340501,5,-0.8873538970947266,-1.8946218490600586,-3.609375,-3.069767951965332,2.6860466003418004,0,0.052738415083333434,1.8000190874603041,23.406982421875,2.428553574877508,23.502912521362305,-1.3333244966398472,23.502912521362305,0.052738415083333434
2045,2007-05-08,22.87936592102051,23.454946517944336,22.83139991760254,23.406982421875,22635119.0,-0.03245431000835053,1.0000061177607773,-3.666697595503806,70.11496301821805,80.21696988812288,0.10597633230082337,-0.9669856927314306,-2.352364191284412,-2.0344599091945064,20.71832473861462,0.8154067993164062,1.2828607777496934,0.678707218170171,-1.4761082589346657,2.8335226952750077,-0.3987005203822491,1.756114956722591,1.007266998291012,5.263246017195704,-70.19158014897856,1.0774077385524186,5,-3.552713678800501e-15,-1.03125095367432,-2.877907752990726,-2.302327156066898,3.645349502563473,1,0.08595386372600022,3.000026510431855,23.646806716918945,1.8000190874603041,23.406982421875,2.428553574877508,23.502912521362305,0.08595386372600022
2046,2007-05-09,23.02326011657715,23.11919021606445,22.87936592102051,23.07122611999512,13048415.0,0.006289256269310872,2.3333421701440176,0.09091073410382373,70.78653643288655,79.74880077193531,0.18450790218776802,-1.003676588611178,-2.485874026152956,-2.146092688850331,21.961256793255114,0.2398242950439382,1.3175033422938363,0.721874618530272,-1.386174555882505,2.829923792943049,-0.33214996867611646,1.7758992057366605,0.8422681427001955,21.05256548710342,-52.36968771875223,1.054024587206389,5,0.3357563018798828,-1.175145149230957,-2.961845874786377,-2.446221351623535,3.3575592041015625,2,0.08125007921997662,1.0000061177607773,22.87936592102051,3.000026510431855,23.646806716918945,1.8000190874603041,23.406982421875,0.08125007921997662
2047,2007-05-10,23.167156219482425,23.406982421875,23.02326011657715,23.11919021606445,17298576.0,0.006250031584435378,-2.2000031812180882,-1.0000000000000742,71.11113663948339,78.78759748844611,0.21344529081718733,-1.0184614147297353,-2.6174995800602403,-2.258094832935651,23.32351045856727,0.38372230529785156,1.3048354328961267,0.7506544113159208,-1.2770080111946704,2.778316833826512,-0.2631767999393766,1.7644856225712182,0.677689472961422,41.176539386397884,-30.489153132574565,1.0138312112552965,5,0.11991310119628551,-1.295059204101566,-3.105741977691654,-2.590117454528812,3.1177330017089844,3,0.10973087852048602,2.3333421701440176,23.02326011657715,1.0000061177607773,22.87936592102051,3.000026510431855,23.646806716918945,0.10973087852048602
2048,2007-05-11,23.21512031555176,23.21512031555176,22.6875057220459,22.87936592102051,18257972.0,0.0020703488859370456,2.1428603890201994,6.99984094162454,68.67470629917075,77.24499033066631,0.16812234099355194,-0.9329289395335643,-2.609086508820571,-2.270498807206124,24.88517549850333,0.5276145935058629,1.3668010540541147,0.6835021972656286,-1.243635858838065,2.610640253369322,-0.2800668307862182,1.6470712253174753,0.6094564613952613,54.99990058653979,-14.273707470970031,0.9635690280518459,5,1.9073486292597863e-06,-1.1511621475219762,-3.1177320480346715,-2.638081550598148,3.5014553070068324,4,0.09504133827069627,-2.2000031812180882,23.167156219482425,2.3333421701440176,23.02326011657715,1.0000061177607773,22.87936592102051,0.09504133827069627
2049,2007-05-14,23.35901641845703,23.502912521362305,23.26308631896973,23.406982421875,13482423.0,0.006198378511476976,-1.0000000000000295,-0.14286038902017814,66.6666836604119,75.57380417491669,0.0018640414697408403,-0.9399085786511954,-2.6891320728553403,-2.3822322166105394,26.401212745728902,0.2877922058105433,1.404096681284969,0.7098836898803711,-1.1098923860639154,2.5296597658246576,-0.20000434809177392,1.619771727852516,0.4200775162939472,82.35284485904357,16.26507413274794,0.9098880379721435,5,-0.14389419555664062,-1.1271800994873047,-3.4055233001708984,-2.781977653503418,3.1177330017089844,0,0.08624232578298474,2.1428603890201994,23.21512031555176,-2.2000031812180882,23.167156219482425,2.3333421701440176,23.02326011657715,0.08624232578298474
2050,2007-05-15,23.454946517944336,23.454946517944336,23.167156219482425,23.26308631896973,16232199.0,0.004106769641700536,1.999999999999963,-3.999920470812714,75.0000138074175,74.48378952050038,-0.11352380545843133,-0.9205983204237,-2.7125952835841787,-2.4481787320625052,27.252700931754877,0.2877902984619105,1.3167082515315869,0.7026887893676772,-1.0497476444906866,2.455125223226041,-0.1735294275615047,1.578907006296859,0.28048388829843773,94.11753698176409,26.942098965901792,0.8762182169291822,5,-0.2398242950439453,-1.2231101989746094,-3.4055237770080566,-2.8779077529907227,3.213663101196289,1,0.12269935457386993,-1.0000000000000295,23.35901641845703,2.1428603890201994,23.21512031555176,-2.2000031812180882,23.167156219482425,0.12269935457386993
2051,2007-05-16,23.59884262084961,23.694772720336914,23.35901641845703,23.454946517944336,13663556.0,0.006135000256563661,1.0,0.7500049706730431,72.30771771986721,73.11626836213433,-0.2708656066148727,-0.9229298597668709,-2.7839508891581026,-2.572438124770205,28.267068206487302,0.3357563018798828,1.1965790396671778,0.7266720771789537,-0.9025898843658666,2.355934038723774,-0.08795890359345648,1.5413030579513638,-0.9113368988037109,90.47619949327587,25.90062612454379,0.8146309807724106,5,-0.4077033996582031,-1.3670063018798828,-3.5014548301696777,-3.021803855895996,2.8779067993164062,2,0.123983741480159,1.999999999999963,23.454946517944336,-1.0000000000000295,23.35901641845703,2.1428603890201994,23.21512031555176,0.123983741480159
2052,2007-05-18,23.982563018798828,24.07849311828613,23.59884262084961,23.646806716918945,21364705.0,0.016260136317456597,-1.2222271315397468,2.333324496639847,64.00002863105387,71.11057048750824,-0.64748209395513,-1.1502992984203395,-3.0706207139550905,-2.9271983099399534,29.83962740712104,0.4796504974365199,1.093172697700453,0.9736918449401841,-0.5364100646705623,2.4837937545509305,0.21864089013481092,1.7287427997455573,-1.2749119567871077,93.1034530042044,28.791902742535456,0.7550509548053731,5,-0.5995635986328125,-1.6547966003417969,-3.8851752281188965,-3.405524253845215,2.2063961029052734,4,0.10000000000000009,1.0,23.59884262084961,1.999999999999963,23.454946517944336,-1.0000000000000295,23.35901641845703,0.10000000000000009
2053,2007-05-21,23.982563018798828,24.17442321777344,23.93459892272949,24.07849311828613,9263414.0,0.0,-1.5000149121673159,-0.2857134741781265,60.86956521739134,68.83681682510006,-0.6227372887316207,-0.9934625729339857,-2.9684765812439196,-2.90636864895297,31.863172489126022,0.23982429504395242,0.9770341639556293,0.8417877197265611,-0.5085995556999237,2.192174995153046,0.1665940820133187,1.5169813574398034,-1.2200782745361316,80.95239898655139,18.217165202622404,0.6751936377132423,5,-0.5515985488891602,-1.6068315505981445,-3.861192226409912,-3.405524253845215,1.918605804443363,0,0.09600000636245154,-1.2222271315397468,23.982563018798828,1.0,23.59884262084961,1.999999999999963,23.454946517944336,0.09600000636245154
2054,2007-05-22,24.46221351623535,24.51017951965332,23.982563018798828,24.030527114868164,16990122.0,0.01999996818774319,-1.000007230082929,-4.500009941346225,67.85714285714292,68.58594791831393,-1.0890877830457413,-1.3257581266544136,-3.3506737839398184,-3.3598912638512566,33.206924638968324,0.5276165008544922,0.8721970405711374,1.1847376823425293,-0.11618828326858477,2.4856636479536434,0.5342746995369723,1.8352006651480863,-1.6150124635620102,96.4285054911657,34.75632687754865,0.6504629828055561,5,-0.8633708953857422,-1.7747087478637695,-4.244912624359131,-3.8851747512817383,2.014535903930664,1,0.09215691396148773,-1.5000149121673159,23.982563018798828,-1.2222271315397468,23.982563018798828,1.0,23.59884262084961,0.09215691396148773
2055,2007-05-23,24.98983192443848,24.98983192443848,24.51017951965332,24.51017951965332,22254240.0,0.021568710773166577,-1.0000000000000149,1.1111130748294593,73.13435227588377,68.84681634531361,-1.4369662365567528,-1.7146258128716347,-3.7943467584221047,-3.8549849984569597,34.426130895382876,0.5276184082031286,0.798451339960053,1.5684606552124052,0.1768714613165585,2.960049849108252,0.8726660582644818,2.2642552521603285,-2.0095925944067403,100.0,39.08261176630067,0.6957945969479236,5,-1.1511631011962926,-2.06250095367432,-4.772531032562259,-4.412793159484867,1.6787776947021449,2,0.059500900215075925,-1.000007230082929,24.46221351623535,-1.5000149121673159,23.982563018798828,-1.2222271315397468,23.982563018798828,0.059500900215075925
2056,2007-05-24,24.7500057220459,25.08576011657715,24.606109619140625,24.845935821533203,19158777.0,-0.009596951396781739,-1.4999875733791959,-0.1999992046954764,68.05556322633879,68.50730818829756,-1.0353172540372881,-1.3036447493571544,-3.4731774749726796,-3.591357154051302,35.858156864350356,0.47965049743652344,0.7096061174443662,1.1775443077087395,-0.09072079606366046,2.4458094114811395,0.5434117558225395,1.8116768595949395,-1.568807132573486,77.41943345908594,14.85311044164311,0.6341325518862002,5,-0.863372802734375,-1.7747106552124023,-4.328853607177734,-4.172966957092285,2.2063961029052734,3,0.07751933145557799,-1.0000000000000149,24.98983192443848,-1.000007230082929,24.46221351623535,-1.5000149121673159,23.982563018798828,0.07751933145557799
2057,2007-05-25,24.654075622558594,24.797969818115234,24.51017951965332,24.606109619140625,13219472.0,-0.0038759627195502633,-1.3999904563457348,-0.5000099413460583,68.05556322633879,68.43851451353845,-0.7892887872584637,-1.0699079891799812,-3.295341892445599,-3.4688781420979353,37.128195469064835,0.28779029846191406,0.7146885016618825,0.9593030929565423,-0.2238142551713196,2.142420441084404,0.3677444188926131,1.5508617670204714,-1.2443296498336132,62.5000828445506,-2.5979593665009943,0.5915586740639306,5,-0.5276174545288086,-1.6787805557250977,-4.136992931365967,-4.0770368576049805,2.8299427032470703,4,0.07392991834338614,-1.4999875733791959,24.7500057220459,-1.0000000000000149,24.98983192443848,-1.000007230082929,24.46221351623535,0.07392991834338614
2058,2007-05-29,24.893901824951172,24.98983192443848,24.7500057220459,24.845935821533203,12274530.0,0.009727649337342603,-1.0000000000000295,1.0,68.05558086912626,68.59283642561782,-0.8559489205205892,-1.2491134990563495,-3.4410555985520865,-3.683554784885253,36.66157775757589,0.33575630187988637,0.7166729913063818,1.119986724853515,-0.16263305379952087,2.4026065035065507,0.478676835526997,1.7612966141800328,-1.2830341549639321,82.60888357915812,18.998809784728664,0.6413098893265172,5,-0.7674436569213867,-1.9186067581176758,-4.292880058288574,-4.316863059997559,2.925870895385742,1,0.0520230739985843,-1.3999904563457348,24.654075622558594,-1.4999875733791959,24.7500057220459,-1.0000000000000149,24.98983192443848,0.0520230739985843
2059,2007-05-30,24.70203971862793,24.7500057220459,24.36628341674805,24.70203971862793,16875340.0,-0.007707193017485903,6.999880706219108,0.0,81.66661585547698,69.33356998651333,-0.506844648841053,-1.014841068432137,-3.129083034520743,-3.4704669247798137,35.82926147668745,0.5276184082031214,0.707587718098722,0.8681682586669908,-0.471931244071623,2.2082677614056045,0.19811850729768565,1.5382180100362959,-0.914184955049901,46.66673736058911,-23.31902592152406,0.6700497513693063,5,-0.47965145111083984,-1.4389543533325195,-4.101017951965332,-4.125000953674316,2.925872802734375,2,0.0485437283023229,-1.0000000000000295,24.893901824951172,-1.3999904563457348,24.654075622558594,-1.4999875733791959,24.7500057220459,0.0485437283023229
2060,2007-05-31,25.13372611999512,25.27762222290039,24.94186592102051,25.03779602050781,16765215.0,0.017475739100267562,-1.333339960897405,100.0,83.3332931663995,70.55863392501689,-0.7547199750210183,-1.3893176765593402,-3.4517218489033965,-3.8682455876526767,35.10980422905916,0.5755825042724609,0.7341734271376907,1.2183139801025433,-0.23100363685351155,2.667631597058598,0.49365517162451766,1.942972788580569,-1.1901227140571962,84.21047123925325,7.703070484740863,0.7246588084780272,5,-0.6954936981201207,-1.6787786483764684,-4.340843200683597,-4.5566873550415075,2.638082504272454,3,0.05343510523505124,6.999880706219108,24.70203971862793,-1.0000000000000295,24.893901824951172,-1.3999904563457348,24.654075622558594,0.05343510523505124
2061,2007-06-01,25.66134262084961,25.805238723754886,25.229656219482425,25.27762222290039,22345013.0,0.020992370901771862,-1.3999984093909914,3.999999999999704,85.13509446940215,72.90697457372227,-1.071704895519666,-1.8413456813917541,-3.8588189009406264,-4.351649246769426,34.52175291846986,0.6715126037597656,0.7880896181856016,1.6380089759826646,0.007855372001582595,3.2681625799637466,0.8229321739921254,2.453085777973204,-1.5309765805369402,89.99996023472094,8.650694003438332,0.8150768019905409,6,-0.7914237976074219,-1.942586898803711,-4.676599979400635,-5.084303855895996,2.3023262023925817,4,0.03925231088542569,-1.333339960897405,25.13372611999512,6.999880706219108,24.70203971862793,-1.0000000000000295,24.893901824951172,0.03925231088542569
2062,2007-06-04,25.709308624267575,25.90116882324219,25.517446517944336,25.66134262084961,13644458.0,0.00186919305535449,-1.2857061703989214,0.1250024853365053,85.13510245733151,75.60314537816006,-0.9487440181826905,-1.8082485388295169,-3.7986861713254108,-4.359269851929437,34.42009777051423,0.3837223052978551,0.8176131710393513,1.5756551742553668,-0.19848170807708598,3.3497920565878196,0.6885867330891386,2.462723615421595,-1.3109629546041504,87.50003106662876,2.7013490572733474,0.8870684411662272,6,-0.7674427032470668,-1.8226747512817347,-4.676600933074948,-5.132269859313961,2.014533996582035,0,0.04850745770372211,-1.3999984093909914,25.66134262084961,-1.333339960897405,25.13372611999512,6.999880706219108,24.70203971862793,0.04850745770372211
2063,2007-06-05,25.66134262084961,26.14099311828613,25.66134262084961,25.99709892272949,26818162.0,-0.0018657056912331216,-1.8571347417813493,-6.999880706219627,83.33327810381603,77.32271596112375,-0.7125302380099967,-1.6682647560714727,-3.6394037795759715,-4.270061895461616,34.3838767579971,0.4796504974365199,0.8672369146388732,1.4149711608886726,-0.4489575926160043,3.2788999143933495,0.4830067841363359,2.3469355376410093,-0.992488783542008,72.973016543448,-11.633761124987203,0.9319643767523383,6,-0.40770435333251953,-1.2470932006835938,-4.448765277862549,-5.084303855895996,2.3982563018798793,1,0.07102807253253962,-1.2857061703989214,25.709308624267575,-1.3999984093909914,25.66134262084961,-1.333339960897405,25.13372611999512,0.07102807253253962
2064,2007-06-06,24.893901824951172,25.709308624267575,24.845935821533203,25.66134262084961,24617839.0,-0.029906494264056893,1.0000000000000082,2.2857077934251206,67.4418583144795,76.69021663207883,0.13699132018896165,-0.8459780485682771,-2.7765469825938958,-3.465423080849625,33.61437155217827,0.8633728027343714,0.9239394634092513,0.5851756095886245,-1.2777394673374864,2.4480906865147354,-0.34628192887443277,1.5166331480516817,1.2470912933349574,3.7037746158593174,-76.40763299447684,0.931457538463056,6,0.35973644256591797,-0.47965240478515625,-2.865917682647705,-3.621368408203125,3.789243698120117,2,0.11753364000388,-1.8571347417813493,25.66134262084961,-1.2857061703989214,25.709308624267575,-1.3999984093909914,25.66134262084961,0.11753364000388
2065,2007-06-07,24.845935821533203,25.42151641845703,24.70203971862793,24.98983192443848,31729018.0,-0.0019268174091492396,-2.3333156599463614,0.1875012426682619,65.47617018778675,76.40361740557304,0.18148409447641356,-0.6778828745975503,-2.6425791611657488,-3.3855214078617664,34.02683100249483,0.7194766998291016,1.0000343942101821,0.4388811111450188,-1.3105129628717442,2.188275185161782,-0.4358159258633627,1.3135781481534003,1.2950572967529261,10.000053020442056,-65.95820960372897,0.8746970370083808,6,0.4077024459838867,-0.4316864013671875,-2.781977653503418,-3.5734024047851562,3.6453495025634766,3,0.11196908499691327,1.0000000000000082,24.893901824951172,-1.8571347417813493,25.66134262084961,-1.2857061703989214,25.709308624267575,0.11196908499691327
2066,2007-06-08,24.893901824951172,24.98983192443848,24.1264591217041,24.55814552307129,37081152.0,0.0019305372018387779,2.2727285872830225,-2.33332449663979,62.337659654899596,75.76829478652425,0.17441825433761693,-0.6097833958331194,-2.6053053932171686,-3.4078414054870336,34.10444040337691,0.8633728027343786,1.0184075890350535,0.3933150291442864,-1.2407931834366117,2.0274232417251845,-0.42373907714616266,1.2103691354347355,1.189533157348631,38.09529670629322,-34.21972345550936,0.8170541062904491,6,0.2398242950439453,-0.47965240478515625,-2.8299436569213867,-3.621368408203125,3.789243698120117,4,0.11560689921384171,-2.3333156599463614,24.845935821533203,1.0000000000000082,24.893901824951172,-1.8571347417813493,25.66134262084961,0.11560689921384171
2067,2007-06-11,25.709308624267575,25.709308624267575,25.18169021606445,25.229656219482425,23524736.0,0.03275528300264763,1.200003181218121,1.4285730516437047,69.14892176902977,75.88977710873574,-0.5314500415004524,-1.2911725492297386,-3.3134157783158464,-4.192600284935569,34.08370666803098,0.8154067993164027,0.9866748387943254,1.0816142082214313,-0.5107237123930766,2.673952128835939,0.2854452479141756,1.877783168528687,0.2567078063964878,78.57149619956898,7.045464844453548,0.7961689603072545,6,-0.5755825042724574,-1.295059204101559,-3.6453504562377894,-4.436775207519528,2.542150497436527,0,0.08768653532933501,2.2727285872830225,24.893901824951172,-2.3333156599463614,24.845935821533203,1.0000000000000082,24.893901824951172,0.08768653532933501
2068,2007-06-12,25.42151641845703,25.949132919311523,25.18169021606445,25.613378524780273,28718445.0,-0.011194085769342332,-1.2857069819096798,-0.40000238591357223,61.11109392859843,73.60583022797147,-0.17985917160213205,-0.8744403668992291,-2.916366522256812,-3.872459022372734,34.93219218265878,0.7674427032470739,0.9826539483396033,0.683502197265625,-0.7986863586600599,2.16569075319131,-0.057592080697215664,1.4245964752284657,-1.2950572967529297,71.05260954828664,2.5660071939961995,0.7410942779628419,6,-0.28779029846191406,-1.0072669982910156,-3.213663101196289,-4.148983001708984,2.1584320068359375,1,0.09056604509717592,1.200003181218121,25.709308624267575,2.2727285872830225,24.893901824951172,-2.3333156599463614,24.845935821533203,0.09056604509717592
2069,2007-06-13,25.37355232238769,25.517446517944336,24.845935821533203,25.27762222290039,23470307.0,-0.0018867519655324516,2.500017397442079,-0.49999502937636703,54.999985088025305,70.45768488592988,-0.0297525802440326,-0.7039034462679545,-2.7481723182951576,-3.7959257050576873,35.22774772726769,0.6715106964111328,0.9883057516119074,0.534811305999753,-0.8212316866792371,1.890854298678743,-0.14321019033974025,1.2128328023392463,-1.2106397247314433,68.42108567756985,3.758755443945958,0.6780214963394948,6,-0.23982620239257457,-0.9593029022216761,-3.117733478546139,-4.101018905639645,2.8299407958984375,2,0.10586009267499508,-1.2857069819096798,25.42151641845703,1.200003181218121,25.709308624267575,2.2727285872830225,24.893901824951172,0.10586009267499508
2070,2007-06-14,26.332853317260746,26.42878532409668,25.757272720336914,25.85320281982422,30173748.0,0.037807122261972026,-1.0000056807691762,5.000000000000222,67.36839153158331,68.4836067817278,-0.8952104424339282,-1.5141767412428564,-3.581348657718525,-4.7223208799872936,36.07226065046134,1.055233001708988,1.004061319344757,1.3502169609069874,0.0016959920097150416,2.6987379298042597,0.675956476458353,2.024477445355622,-2.134216313171393,95.83325739262136,31.430316296066977,0.6742604844486355,6,-1.0552310943603551,-1.7747077941894567,-4.077034473419193,-5.060319900512699,1.295059204101559,3,0.0892532297010884,2.500017397442079,25.37355232238769,-1.2857069819096798,25.42151641845703,1.200003181218121,25.709308624267575,0.0892532297010884
2071,2007-06-15,26.524715423583984,26.716575622558594,26.14099311828613,26.42878532409668,28621789.0,0.0072860355849655445,1.4000079530768614,0.1999999999999985,70.10306996147281,66.8133809488546,-1.0635695212942267,-1.5553440760825197,-3.6391636500001816,-4.874466360388865,36.71389220012659,0.5755825042724645,1.0098497865612117,1.3957854270935073,0.04452846986566783,2.7470423843213467,0.7201569484795876,2.071413905707427,-2.236872486694338,89.74360543010785,24.063111875937295,0.6756284786139198,6,-1.1031980514526367,-1.8226747512817383,-4.160974979400635,-5.2521820068359375,1.4389533996582067,4,0.07414103673150652,-1.0000056807691762,26.332853317260746,2.500017397442079,25.37355232238769,-1.2857069819096798,25.42151641845703,0.07414103673150652
2072,2007-06-18,26.38081932067871,26.86047172546387,26.1889591217041,26.57267951965332,20068317.0,-0.005424981968980225,-1.3333399608973846,-2.0,66.31575554652352,64.92254510915545,-0.9101102344771625,-1.2886332105705804,-3.3663139311884684,-4.69128716934982,36.94184459305864,0.6715126037597692,0.9672660790088372,1.1319765090942369,-0.21658927480696377,2.4805422929954375,0.45769361714363654,1.8062594010448372,-1.9472524226489263,76.19042659655335,12.12865000788645,0.6742828919506008,6,-0.8873538970947266,-1.6068305969238281,-3.7772536277770996,-5.108285903930664,1.1031990051269531,0,0.08727273305677397,1.4000079530768614,26.524715423583984,-1.0000056807691762,26.332853317260746,2.500017397442079,25.37355232238769,0.08727273305677397
2073,2007-06-19,26.28488922119141,26.62064552307129,25.99709892272949,26.38081932067871,23564344.0,-0.0036363578523168627,1.1666628006004676,0.49999999999998146,67.74192582875364,64.9558859440748,-0.8006223364074181,-1.0660307382486458,-3.1538028598672803,-4.5585306113836594,36.94997898758575,0.6235466003418004,0.8588389687311064,0.9209300994873075,-0.3640751883411575,2.2059353873157725,0.2784274555730768,1.5634327434015383,-1.6571699369668984,71.42853085172563,4.9529801845691,0.6425026439142324,6,-0.7914237976074254,-1.510900497436527,-3.7053060531616246,-5.012355804443363,0.2877902984619105,1,0.07481750765482409,-1.3333399608973846,26.38081932067871,1.4000079530768614,26.524715423583984,-1.0000056807691762,26.332853317260746,0.07481750765482409
2074,2007-06-20,26.716575622558594,27.19622611999512,26.38081932067871,26.42878532409668,26459610.0,0.01642336772791686,-3.2499838453929732,-3.000000000000111,67.74192582875358,65.20763657084888,-1.0578132354390277,-1.391509841686858,-3.472312432286831,-4.955867520234136,36.742951546846136,0.9113368988037109,0.7542965485154625,1.2398983955383294,-0.10610560362511379,2.5859023947017725,0.5668963959566078,1.912900395120051,-1.9102361430349326,66.66671085036819,2.333941331995092,0.6730019995817214,6,-1.0552330017089844,-1.5348844528198207,-4.077035427093506,-5.444042205810547,-0.3357563018798828,2,0.03231599793820017,1.1666628006004676,26.28488922119141,-1.3333399608973846,26.38081932067871,1.4000079530768614,26.524715423583984,0.03231599793820017
2075,2007-06-21,26.476749420166016,26.908435821533203,26.1889591217041,26.476749420166016,26700089.0,-0.008976681958823951,-1.5000033137820195,0.0,59.7701018082692,64.92235236566773,-0.6284129291224048,-1.0904856491477446,-3.1166702158411717,-4.6812059499943075,35.918615268598515,0.7194766998291016,0.6571082606211505,0.9257263183593736,-0.47037969467764995,2.321832331396397,0.2276733118408636,1.6237793248778836,-1.4314212765952092,39.99996818771797,-20.215030347444618,0.6980530065185114,6,-0.45566844940185547,-1.2950582504272425,-3.753270149230957,-5.204216003417969,0.19186019897460938,3,0.06521735998320621,-3.2499838453929732,26.716575622558594,1.1666628006004676,26.28488922119141,-1.3333399608973846,26.38081932067871,0.06521735998320621
2076,2007-06-22,26.668609619140625,26.86047172546387,26.42878532409668,26.524715423583984,13297175.0,0.007246365327175708,-1.5714415560807338,100.0,61.11108656463193,64.02925956517907,-0.6057587765260699,-1.192372574245745,-3.194282205634586,-4.829868666917694,34.95838579742079,0.43168640136719105,0.6787258821307773,1.0216563224792488,-0.40601021190338216,2.4493228568618797,0.3078230552879333,1.7354895896705642,-1.4081916779273875,55.99995546280504,-0.7321235415847482,0.7138332671913149,6,-0.6475286483764648,-1.3909883499145508,-3.9451303482055664,-5.396076202392578,0.7674427032470668,4,0.0359712379430972,-1.5000033137820195,26.476749420166016,-3.2499838453929732,26.716575622558594,1.1666628006004676,26.28488922119141,0.0359712379430972
2077,2007-06-25,26.476749420166016,26.57267951965332,26.14099311828613,26.42878532409668,16636111.0,-0.007194233284546936,2.6000222687037526,0.3333289149280242,59.13977804972119,63.810224467526055,-0.3280911556960433,-0.9032721042478329,-2.883408829449724,-4.597019824385065,34.01929360431433,0.5276165008544957,0.7206580715279571,0.7386624336242669,-0.654421934989319,2.1317468022378527,0.042120249317473935,1.4352046179310598,-1.0227506610745891,39.99996818771797,-14.071419086103504,0.6965421843067922,6,-0.45566844940185547,-1.0792150497436523,-3.765261650085449,-5.204216003417969,1.8706398010253942,0,0.05615943934354961,-1.5714415560807338,26.668609619140625,-1.5000033137820195,26.476749420166016,-3.2499838453929732,26.716575622558594,0.05615943934354961
2078,2007-06-26,26.1889591217041,26.476749420166016,25.90116882324219,26.14099311828613,22021553.0,-0.01086954799076345,-1.1818221254997954,1.0000397661749658,66.26503715180812,65.06189691905747,0.08941175494659248,-0.5412340701368983,-2.4790419710349596,-4.275625164768037,32.689788387462755,0.5755805969238246,0.7833203120539629,0.3861192703247056,-0.9613952214228547,1.733633762072266,-0.28763797554907455,1.0598765161984858,-0.5607376265223039,22.222205857878347,-36.64150262010956,0.6737572458737807,6,0.28779029846191406,-0.6235466003417969,-3.333576202392578,-4.82049560546875,1.1991271972656286,1,0.04945057946301823,2.6000222687037526,26.476749420166016,-1.5714415560807338,26.668609619140625,-1.5000033137820195,26.476749420166016,0.04945057946301823
2079,2007-06-27,25.90116882324219,25.90116882324219,25.613378524780273,25.805238723754886,20098351.0,-0.0109889933816959,5.000000000000074,1.999960235406246,62.50000000000007,64.52096452665934,0.51396392763181,-0.1675945263887968,-2.078708291880691,-3.95173352339922,32.09855359514974,0.5755805969238281,0.7330968559698547,0.03837251663208363,-1.205648114855844,1.2823931481200113,-0.5836377991118802,0.6603828323760474,1.2950572967529297,22.222205857878897,-41.0534761452001,0.6220103157439629,6,0.5036334991455043,-0.3117742538452184,-2.9978208541870153,-4.484740257263187,1.151163101196289,2,0.02592588392414763,-1.1818221254997954,26.1889591217041,2.6000222687037526,26.476749420166016,-1.5714415560807338,26.668609619140625,0.02592588392414763
2080,2007-06-28,26.476749420166016,26.57267951965332,26.23692321777344,26.42878532409668,17302941.0,0.022222186220697937,1.8000190874603041,0.49999005865394175,66.66665327766728,64.13914045068094,-0.043648561328389235,-0.6718461970790983,-2.5451072199795526,-4.491328606547004,31.15436892634523,0.6715106964111293,0.7697904469404371,0.5468019485473619,-0.6763302975487129,1.7699341946434366,-0.06476417450067373,1.1583680715953975,0.6878197479248094,69.23066334677178,2.655413051025022,0.6115661230480369,6,-0.07194709777832031,-0.8154067993164062,-3.33357572555542,-4.796512603759766,0.0,3,-0.003623182663587854,5.000000000000074,25.90116882324219,-1.1818221254997954,26.1889591217041,2.6000222687037526,26.476749420166016,-0.003623182663587854
2081,2007-06-29,26.668609619140625,26.716575622558594,26.23692321777344,26.57267951965332,16360466.0,0.007246365327175708,3.9999701762582762,2.0000397661748917,61.627890846946094,63.618266595172344,-0.2379766230860767,-0.8267639274950689,-2.617120054403671,-4.651083372811637,29.721372824918358,0.4796524047851527,0.8596895691881627,0.6882987976074233,-0.5706893672441709,1.9472869624590174,0.05880471518162622,1.3177928800332204,0.4649357360839872,95.65209122517044,29.33046698727982,0.6294940824257965,6,-0.2638072967529297,-1.0072669982910156,-3.285609722137451,-4.748546600341797,-0.09593009948730469,4,0.0,1.8000190874603041,26.476749420166016,5.000000000000074,25.90116882324219,-1.1818221254997954,26.1889591217041,0.0
2082,2007-07-02,26.956401824951172,27.100297927856445,26.28488922119141,26.57267951965332,18745869.0,0.010791421447183147,1.4285661536014347,4.000019882692117,68.6046715938684,63.71412723574065,-0.48672005996040113,-1.0712607322572651,-2.780795994797451,-4.904770707581211,28.257560957159388,0.8154087066650355,0.8161532792352943,0.9137363433837891,-0.410574208511747,2.238046895279325,0.25158106743602104,1.575891619331557,0.14674019366455227,90.32253512815974,23.583174993634273,0.6621552759477672,7,-0.5515995025634766,-1.2950592041015625,-3.525437831878662,-4.988374710083008,0.6715106964111328,0,0.01779356534864185,3.9999701762582762,26.668609619140625,1.8000190874603041,26.476749420166016,5.000000000000074,25.90116882324219,0.01779356534864185
2083,2007-07-03,27.484018325805664,27.531982421875,27.24419212341309,27.292156219482425,18176232.0,0.019572957261904333,-1.0000000000000246,0.5000024853241516,72.91667011851732,64.28909882349217,-0.9234643269164522,-1.5339731841909519,-3.1786988588525986,-5.397165644270498,26.64559395134881,0.5755805969238281,0.7530421818545747,1.3502190589904792,-0.10771936589219777,2.8081574838731562,0.6212498465491407,2.0791882714318177,-1.8706398010253906,97.50005219201492,29.693939038089212,0.7289692124413382,7,-0.9113378524780273,-1.6547975540161133,-3.9331417083740234,-5.5159912109375,-0.6235466003417933,1,0.03141356133411888,1.4285661536014347,26.956401824951172,3.9999701762582762,26.668609619140625,1.8000190874603041,26.476749420166016,0.03141356133411888
2084,2007-07-04,27.819772720336914,27.867738723754886,27.43605232238769,27.43605232238769,12145010.0,0.01221635026403689,-1.2500049706730245,1.9999801175055978,68.67470341301413,65.27849900179717,-1.2139311948231857,-1.7278789080070567,-3.390534116391585,-5.70381303407347,26.828979397902792,0.4316864013671946,0.7340005185303085,1.53967990875244,0.019731783884530785,3.059628033620349,0.7797058463184854,2.2996539711863946,-2.168022117614747,97.05877193085028,31.443056445650413,0.7599740624339549,7,-1.079214096069336,-1.8226737976074219,-4.268896102905273,-5.85174560546875,-2.2543601989746094,2,-0.015517251190611314,-1.0000000000000246,27.484018325805664,1.4285661536014347,26.956401824951172,3.9999701762582762,26.668609619140625,-0.015517251190611314
2085,2007-07-05,27.627912521362305,27.96366882324219,27.34012222290039,27.91570472717285,15167998.0,-0.006896540848960853,2.2500049706729874,-0.7500049706730222,63.85541706891146,65.58342461338378,-0.940510897454967,-1.388081368061357,-3.086799616450186,-5.4775390368902634,27.3263159412472,0.6235466003418004,0.7152869594240663,1.2087208747863762,-0.2671548093171161,2.6845965588898686,0.47078303273463007,1.9466587168381224,-1.8875223937988288,80.55554328231572,17.24861910506648,0.7379378420517463,7,-0.8393888473510742,-1.5828485488891602,-3.8851757049560547,-5.659885406494141,-1.295059204101559,3,-0.020833300253096487,-1.2500049706730245,27.819772720336914,-1.0000000000000246,27.484018325805664,1.4285661536014347,26.956401824951172,-0.020833300253096487
2086,2007-07-06,27.771808624267575,27.819772720336914,27.484018325805664,27.771808624267575,10022820.0,0.005208359581782007,6.000119298524156,-0.0,67.46989452603793,66.50899311075231,-1.0185754289188544,-1.3758581025386896,-3.102472379451658,-5.592728018064097,28.873799596883742,0.33575439453125,0.6700005373596909,1.2087216377258265,-0.20067832321443646,2.6181215986660895,0.504021657255695,1.913421618195958,-1.8980217749633752,88.57144804831785,25.783228608763217,0.7046999804701319,7,-0.9832849502563441,-1.72674465179443,-3.8252186775207484,-5.707850456237789,-1.6308155059814453,4,-0.04663215210873628,2.2500049706729874,27.627912521362305,-1.2500049706730245,27.819772720336914,-1.0000000000000246,27.484018325805664,-0.04663215210873628
2087,2007-07-09,27.96366882324219,28.10756492614746,27.675878524780273,27.96366882324219,16268023.0,0.006908451717003494,1.999986744959845,0.0,70.58824630182363,66.98934968297624,-1.0921906247731705,-1.4652941116946288,-3.176699053636778,-5.749112926433714,29.760926973202533,0.4316864013671875,0.6980822432862155,1.287863826751714,-0.19282052292822982,2.7685481764316577,0.5475216519117403,2.0282060015916876,-1.964489055501712,83.33325969389594,20.744138841119195,0.7403421748399724,7,-1.1031970977783239,-1.8466567993164098,-3.669331550598148,-5.492007255554203,-1.7747097015380895,0,-0.04974273270010765,6.000119298524156,27.771808624267575,2.2500049706729874,27.627912521362305,-1.2500049706730245,27.819772720336914,-0.04974273270010765
2088,2007-07-10,27.72384262084961,28.20349311828613,27.57994842529297,27.91570472717285,17984741.0,-0.008576349688179996,-1.5999960234615618,-100.0,62.962959326443944,67.04078960813668,-0.6836363668922267,-1.1005661868764243,-2.8551655604196107,-5.474080009091235,30.37948428001065,0.6235446929931605,0.70185278200357,0.9329213142395005,-0.494194430637819,2.36003705911682,0.21936344180084077,1.6464791866781603,-1.5559920404365712,44.44444444444463,-16.900657489561425,0.7135578724386602,7,-0.5036344528198242,-1.5588665008544922,-3.3095927238464355,-5.15625,-3.0218029022216797,1,-0.0034602021371727965,1.999986744959845,27.96366882324219,6.000119298524156,27.771808624267575,2.2500049706729874,27.627912521362305,-0.0034602021371727965
2089,2007-07-11,28.05959892272949,28.05959892272949,27.14826202392578,27.38808631896973,18747916.0,0.012110741879171272,1.7142808450688405,-3.4999751468818907,69.87953019410752,67.3977759321856,-0.7610541274186708,-1.2909610740899318,-3.1098136620211285,-5.7799784148089834,31.297386958976958,0.9113368988037074,0.7424944128927002,1.1343752861022907,-0.2355265658034753,2.5042771380080566,0.4494243601494077,1.8193262120551736,-1.688184088529141,86.36372673950957,21.396650227925065,0.6849509259528832,7,-0.8393907546997035,-1.8946228027343714,-3.225655078887936,-5.252182006835934,-3.1177330017089773,2,-0.04273500845709788,-1.5999960234615618,27.72384262084961,1.999986744959845,27.96366882324219,6.000119298524156,27.771808624267575,-0.04273500845709788
2090,2007-07-12,28.68314552307129,28.82704162597656,27.96366882324219,28.29942512512207,18196953.0,0.022222220711668905,1.5714269483562802,0.5714269483562802,72.8261005812222,68.64202145821628,-1.1607779054939442,-1.8228606209745628,-3.6433341207223933,-6.362079451840529,31.614060019377487,0.8633728027343679,0.79999209116421,1.6404072761535637,0.09276453625262349,3.188050016054504,0.8665859062030954,2.414228646104032,-2.1285228604623647,91.42852922864395,24.280932853313516,0.7738213699504695,7,-1.1271800994873047,-2.206395149230957,-3.8492016792297363,-5.875728607177734,-3.165699005126953,3,-0.1086956449459574,1.7142808450688405,28.05959892272949,-1.5999960234615618,27.72384262084961,1.999986744959845,27.96366882324219,-0.1086956449459574
2091,2007-07-13,28.49128532409668,29.25872611999512,28.39535522460937,29.21076202392578,15554365.0,-0.006688952535567894,1.1176495355631593,-1.8750024853365146,72.82610058122219,69.1110691234778,-0.7634684013261719,-1.5558869783966855,-3.3618210683623033,-6.118746442095283,31.820009721294856,0.8633708953857493,0.9038596510460941,1.350218582153321,-0.3049972167764601,3.005434381083102,0.5226106826884305,2.1778264816182116,-1.663972385883639,63.63639650028774,-6.658293533882777,0.8276078994648909,7,-0.28779125213623047,-1.7986927032470703,-3.657341480255127,-5.611920356750488,-2.7340126037597656,4,-0.07575762140188269,1.5714269483562802,28.68314552307129,1.7142808450688405,28.05959892272949,-1.5999960234615618,27.72384262084961,-0.07575762140188269
2092,2007-07-16,28.68314552307129,28.779075622558594,28.49128532409668,28.731111526489254,6288664.0,0.0067339959146153205,3.000026510431855,0.06666790381030913,78.88889478004911,69.77464964142578,-0.7650886998046502,-1.6510700755720649,-3.4599505340521723,-6.260559101246649,31.91518240286847,0.28779029846191406,0.9509917285486296,1.4269624710083022,-0.3231507523022792,3.1770756943188836,0.5519058593530097,2.3020190826635947,-1.5154347394087573,72.72729737521576,-3.4975336272159154,0.875056611655291,7,-0.47965145111083984,-1.630814552307129,-3.9091577529907227,-5.803780555725098,-2.014535903930664,0,-0.08862878733925394,1.1176495355631593,28.49128532409668,1.5714269483562802,28.68314552307129,1.7142808450688405,28.05959892272949,-0.08862878733925394
2093,2007-07-17,28.2514591217041,28.587215423583984,28.10756492614746,28.49128532409668,11191535.0,-0.01505017645362361,1.2222173129263723,4.999920470813159,76.34407866521909,70.62680244722634,-0.2381350288233719,-1.1220259500791663,-2.9345245214476563,-5.776232081960387,32.093451080732585,0.5755805969238281,1.023705610183196,0.8969475746154778,-0.8443495999772459,2.6382447492082015,0.026298987319115952,1.7675961619118397,-0.7910061909550059,52.27272521873192,-29.51145761379604,0.8706485872963624,7,-0.047965049743652344,-1.1991281509399414,-3.477471351623535,-5.37209415435791,-1.5348834991455078,1,-0.07300507882141527,3.000026510431855,28.68314552307129,1.1176495355631593,28.49128532409668,1.5714269483562802,28.68314552307129,-0.07300507882141527
2094,2007-07-18,27.57994842529297,28.10756492614746,27.43605232238769,27.91570472717285,16580720.0,-0.023769062458626977,-1.1538423890933096,1.3999984093909559,62.10527681689865,70.43234241922491,0.44229061539442327,-0.40318879407293906,-2.1828759557436754,-5.05238769128983,31.389525195740386,0.8154067993164098,1.0318746751752137,0.18226823806762837,-1.5350821814409734,1.8996186575762302,-0.6764069716866707,1.0409434478219275,1.678777694702152,7.89478090342689,-72.35944675202637,0.8586752097543008,7,0.6235456466674805,-0.5276174545288086,-2.8059606552124023,-4.700583457946777,-0.4316864013671875,2,-0.10434786397300777,1.2222173129263723,28.2514591217041,3.000026510431855,28.68314552307129,1.1176495355631593,28.49128532409668,-0.10434786397300777
2095,2007-07-19,28.20349311828613,28.44331932067871,27.675878524780273,27.72384262084961,17571791.0,0.022608624330179072,-1.6666755034480016,-1.4285673708906748,65.38461685522697,70.20064490024592,-0.10171859007166262,-0.9388738714364884,-2.6926441705419286,-5.621739116528193,31.097157335883317,0.8633708953857422,0.9839636513285583,0.7194757461547816,-0.9764188641062219,2.415370356415785,-0.12847155897571838,1.5674230512852816,1.0187795257568446,42.10521909657311,-34.70584474162706,0.8479473051305012,7,9.536743199589637e-07,-0.767440795898434,-3.429505348205563,-5.324128150939938,-0.7194747924804652,3,-0.11564621387805674,-1.1538423890933096,27.57994842529297,1.2222173129263723,28.2514591217041,3.000026510431855,28.68314552307129,-0.11564621387805674
2096,2007-07-20,27.627912521362305,28.539249420166016,27.627912521362305,28.539249420166016,15221838.0,-0.020408131521504336,1.0,-1.9000019882692256,56.36363176268614,68.62013217367507,0.5043405870517859,-0.30328959685254375,-2.0122684174606036,-4.993230314018241,30.822219375558923,0.9113368988037109,0.9358918148800335,0.09593000411987163,-1.5565692781927467,1.74842928643249,-0.7303196370364375,0.9221796452761808,1.558635716247565,14.285693997281982,-58.30400264228413,0.8262496411563097,7,0.5755815505981445,-0.19186019897460938,-2.710028648376465,-4.60465145111084,-0.5755805969238246,4,-0.07638890566871914,-1.6666755034480016,28.20349311828613,-1.1538423890933096,27.57994842529297,1.2222173129263723,28.2514591217041,-0.07638890566871914
2097,2007-07-23,27.96366882324219,28.05959892272949,27.531982421875,27.72384262084961,11445754.0,0.012152792999481132,1.4444434625852982,-0.2631586658099716,54.71697759297311,67.70391198106721,0.18839615336981552,-0.5501441697479983,-2.241806307726968,-5.27356866619937,30.98558321086727,0.5276165008544886,0.9346410559831781,0.3573403358459508,-1.2276797126918737,1.9423603843837753,-0.43516968842295967,1.1498503601148613,1.1878694960632359,45.83334023703491,-22.630250721616896,0.7925100242689121,7,0.23982524871825817,-0.5276165008544957,-2.901889801025394,-4.7005825042724645,-0.479650497436527,0,-0.07890223979020294,1.0,27.627912521362305,-1.6666755034480016,28.20349311828613,-1.1538423890933096,27.57994842529297,-0.07890223979020294
2098,2007-07-24,27.484018325805664,28.01163482666016,27.38808631896973,27.819772720336914,14664253.0,-0.017152631168262933,-1.363634391809853,-1.399990456345714,46.78900287477929,65.1382978344752,0.7045399140215807,0.033206057606776085,-1.6608672485587554,-4.719282496565125,31.48157471244283,0.6235485076904297,0.8941727358435294,-0.18706312179565288,-1.6274969433257276,1.2533706997344218,-0.907280032560692,0.5331537889693863,1.6332102735614065,8.33348521475729,-54.17851361268154,0.7202169107650379,7,0.8393878936767614,-0.04796600341796875,-2.3502912521362305,-4.148983955383301,0.33575439453125,1,-0.029668467579918034,1.4444434625852982,27.96366882324219,1.0,27.627912521362305,-1.6666755034480016,28.20349311828613,-0.029668467579918034
2099,2007-07-25,26.57267951965332,27.34012222290039,26.28488922119141,27.14826202392578,30018254.0,-0.033158863283708984,1.1999996023469408,1.714296264315579,41.12902760291366,61.61640083688535,1.5452810116862565,1.0513346793914522,-0.6613802777125031,-3.735552082353113,31.91130788734814,1.1991291046142543,0.7957930245099121,-1.1319774627685533,-2.4221741298799984,0.15821920434289183,-1.7770757963242758,-0.4868791292128307,2.475383388497857,12.765941245450115,-45.5029952875224,0.6450983335557221,7,1.199128150939945,0.863372802734375,-1.4389524459838867,-3.213663101196289,1.9186058044433594,2,0.005415189792916664,-1.363634391809853,27.484018325805664,1.4444434625852982,27.96366882324219,1.0,27.627912521362305,0.005415189792916664
2100,2007-07-26,26.38081932067871,27.867738723754886,26.28488922119141,27.57994842529297,43309927.0,-0.007220205204849894,-1.2758615015652561,2.0833314003002275,38.3999890565785,57.79127733414717,1.5379425679832366,1.3024150404465757,-0.3848765090937718,-3.4686175387823646,31.85550988624338,1.5828495025634766,0.7470890103160635,-1.3190411567687974,-2.629020215112952,-0.009062098424642784,-1.9740306859408747,-0.6640516275967201,2.50145316625488,4.2553137484832675,-48.10765174953355,0.6549895291720774,7,1.151163101196289,1.0552330017089844,-0.9593024253845215,-2.662064552307129,1.9186058044433594,3,0.029090935119119088,1.1999996023469408,26.57267951965332,-1.363634391809853,27.484018325805664,1.4444434625852982,27.96366882324219,0.029090935119119088
2101,2007-07-27,26.668609619140625,27.19622611999512,25.805238723754886,26.14099311828613,25066625.0,0.01090907355695081,-1.320003435731944,-0.4399997455021511,39.370066905968415,53.400296459249304,1.0777533882701817,1.0694563238058947,-0.5875728336661297,-3.6804295666936397,31.441281666778387,1.3909873962402344,0.6386874864463756,-1.0312508583068833,-2.341229916651038,0.2787282000372713,-1.6862403874789607,-0.37626132913480603,2.0578198718484337,38.29782373635072,-9.72842062137768,0.6549895291720774,7,0.5276174545288086,0.7674427032470703,-1.0672235488891602,-2.7819766998291016,1.9953498840332031,4,0.03057559873986837,-1.2758615015652561,26.38081932067871,1.1999996023469408,26.57267951965332,-1.363634391809853,27.484018325805664,0.03057559873986837
2102,2007-07-30,27.43605232238769,27.57994842529297,26.524715423583984,26.716575622558594,22426188.0,0.028777004658550265,1.0952359311416988,1.3636357063584574,47.82608946221411,50.23163099224875,0.12829912807852395,0.35815298154425435,-1.2716197062692132,-4.357469599653147,30.789236108672608,1.0552330017089844,0.46450445691279185,-0.28779067993164276,-1.5574010742027546,0.9818197143394691,-0.9225958770671987,0.3470145172039132,1.0566819072226323,73.91300213435976,24.383044918691297,0.6348051971355558,7,-0.26380825042724254,3.552713678800501e-15,-1.7867012023925746,-3.5494194030761683,0.057558059692386365,0,-0.013985991623003957,-1.320003435731944,26.668609619140625,-1.2758615015652561,26.38081932067871,1.1999996023469408,26.57267951965332,-0.013985991623003957
2103,2007-07-31,28.34738922119141,28.539249420166016,27.771808624267575,27.819772720336914,30312672.0,0.03321676486453096,-1.4615422263143079,0.7333336868029554,51.999997879181805,49.10882222139133,-0.8582535906751723,-0.5114059581585693,-2.08725151867214,-5.170654932632207,30.054841202675643,1.1031970977783239,0.3149821771182175,0.5803776741027882,-0.713380513207234,1.8741358614128103,-0.06650141955222466,1.227256767757801,-2.5421504974365234,92.98246348390458,46.12428443698866,0.6468790936550113,7,-1.1751451492309606,-0.9113368988037145,-2.638081550598148,-4.460756301879886,-0.8154067993164098,1,-0.030456804633716472,1.0952359311416988,27.43605232238769,-1.320003435731944,26.668609619140625,-1.2758615015652561,26.38081932067871,-0.030456804633716472
2104,2007-08-02,27.38808631896973,28.2514591217041,27.292156219482425,27.91570472717285,24493298.0,-0.033840961322270324,-1.6666613646365358,-1.0000036150283826,41.4012646897468,46.444005314115756,0.07931209907624037,0.4362654196184117,-1.0568804169199204,-4.123909261198488,28.7928111050861,1.0552330017089844,0.08496462844822972,-0.357340908050535,-1.6617529840446714,0.9470711679436015,-1.0095469460476032,0.29486512994653324,-1.5281673812866217,57.89471113966782,15.98558013185071,0.6522060379970689,8,-0.2158422470092809,0.0479660034179652,-1.36700534820557,-3.5014533996582067,-1.1031970977783203,3,0.01576183148905108,-1.4615422263143079,28.34738922119141,1.0952359311416988,27.43605232238769,-1.320003435731944,26.668609619140625,0.01576183148905108
2105,2007-08-03,27.05233192443848,27.867738723754886,27.05233192443848,27.38808631896973,12371939.0,-0.012259140365666887,-3.857162334121069,0.6363583781595277,40.62499689333247,44.69526810640979,0.2621721255378979,0.7659589206308723,-0.6695033665498045,-3.712498867774624,27.284143816042285,0.8154067993164062,-0.1277499629041685,-0.6643162727355936,-2.004551000427899,0.6759184549567117,-1.3344336365817462,0.005801091110559042,-1.1388263771057119,45.61405711838009,6.1867007690889935,0.670117363846152,8,0.1199121475219691,0.47965049743652344,-1.0552334785461461,-3.1656990051269567,-0.7674427032470703,4,0.05319147361038712,-1.6666613646365358,27.38808631896973,-1.4615422263143079,28.34738922119141,1.0952359311416988,27.43605232238769,0.05319147361038712
2106,2007-08-06,26.476749420166016,27.00436592102051,26.23692321777344,26.42878532409668,17034106.0,-0.02127663174768668,-2.5555408277331373,-0.1428547082348664,36.30951634225175,42.649994634107415,0.7345338437260622,1.306530694928675,-0.04019067990127212,-3.0646051544594783,25.59150651667815,0.8154087066650391,-0.238093021064973,-1.1751458168029778,-2.6248307722428876,0.274539138636932,-1.899988294522931,-0.45030333908302467,-0.5107289953765815,10.416690829620384,-23.77404867254696,0.7248424777199548,8,0.6954946517944336,1.055233001708988,-0.4436769485473633,-2.446221351623535,-0.09593009948730469,0,0.06884061468541947,-3.857162334121069,27.05233192443848,-1.6666613646365358,27.38808631896973,-1.4615422263143079,28.34738922119141,0.06884061468541947
2107,2007-08-07,26.57267951965332,27.14826202392578,26.38081932067871,26.956401824951172,12034329.0,0.003623182663587743,1.0,-8.000198830874458,39.13042833939941,41.7990419079541,0.46996364032981575,1.1605500264064261,-0.07707549393033375,-3.0869320983793145,23.508638120436654,0.7674427032470703,-0.43126322490085656,-1.0096662521362312,-2.5282041199485974,0.508871615676135,-1.768935186042416,-0.2503973182300463,-0.5551945149563551,14.583350592585957,-16.60466223560126,0.7592689339061833,8,0.5995645523071289,0.9593029022216832,-0.539607048034668,-2.54215145111084,-0.19186019897460938,1,0.07870038028998105,-2.5555408277331373,26.476749420166016,-3.857162334121069,27.05233192443848,-1.6666613646365358,27.38808631896973,0.07870038028998105
2108,2007-08-08,27.627912521362305,27.675878524780273,27.00436592102051,27.05233192443848,18246143.0,0.03971120040523313,-1.0000000000000107,-1.4999925440275081,50.295851722838925,42.81757792127913,-0.6288407642833178,0.10304485364800797,-1.0675154228185164,-4.057849241680962,21.605854451580004,1.1031990051269531,-0.5129082973353505,0.05036325454711843,-1.4668982541259332,1.56762476322017,-0.7082674997894074,0.8089940088836443,-1.5599922283559593,69.04763031896506,33.4709528437435,0.7586307543365266,8,-0.45566844940185547,-0.09593009948730113,-1.5948400497436523,-3.597384452819824,-0.24941825866699574,2,-0.00486110339238921,1.0,26.57267951965332,-2.5555408277331373,26.476749420166016,-3.857162334121069,27.05233192443848,-0.00486110339238921
2109,2007-08-09,26.86047172546387,27.57994842529297,26.28488922119141,27.43605232238769,25086179.0,-0.02777773367079539,1.9999999999999918,-0.9999999999999938,41.86047640713783,43.20207651578572,0.205306661373708,0.817982272410088,-0.23667815495045375,-3.19667950528299,20.426497283976786,1.3430233001708949,-0.6345810825440736,-0.6571211814880336,-2.1888779874472526,0.8746356244711855,-1.422999584467643,0.10875722149157596,-0.7431248499143308,38.23538011524917,3.34057735229284,0.7658784029796086,8,0.3117723464965785,0.6715106964111328,-0.659521102905277,-2.662065505981449,0.15348815917968395,3,0.02499995916953801,-1.0000000000000107,27.627912521362305,1.0,26.57267951965332,-2.5555408277331373,26.476749420166016,0.02499995916953801
2110,2007-08-10,25.565412521362305,26.332853317260746,24.845935821533203,26.1889591217041,38907003.0,-0.0482143134840719,2.2631634024135345,1.0833349902243563,38.50267618482582,43.1056997689921,1.5338358756127057,1.9684143649741124,1.0941192457921964,-1.823660893052164,18.907827490568586,2.0145359039306676,-0.7116186167786047,-1.7962937355041504,-3.457701333916912,-0.13488613709138875,-2.626997534710533,-0.9655899362977678,2.973836898803711,25.423719674733185,-11.579067155856585,0.830703799206381,8,1.1271800994873047,1.4869184494018555,0.8034162521362305,-1.1991281509399414,1.1415691375732457,4,0.028142581279606338,1.9999999999999918,26.86047172546387,-1.0000000000000107,27.627912521362305,1.0,26.57267951965332,0.028142581279606338
2111,2007-08-13,26.332853317260746,26.62064552307129,25.90116882324219,26.0930290222168,18521597.0,0.030018713574724076,-1.3076988960500564,-0.38461326693543946,41.326522641789275,42.38352567783379,0.7976397749021302,1.086693513793744,0.3550619607048766,-2.506356460557843,16.856340550559697,1.0552330017089844,-0.6606748784944436,-0.9209313392639125,-2.5535563037149487,0.7116936251871238,-1.7372438214894288,-0.10461885703839613,2.132529830932615,52.54231804839924,15.968472479652846,0.8163124822255177,8,0.35973930358886363,0.7194776535034144,0.08394050598144176,-1.630813598632816,1.1607570648193324,0,-0.0018214545720306452,2.2631634024135345,25.565412521362305,1.9999999999999918,26.86047172546387,-1.0000000000000107,27.627912521362305,-0.0018214545720306452
2112,2007-08-14,26.14099311828613,26.956401824951172,25.85320281982422,26.0930290222168,16217418.0,-0.007285963152684816,-3.181821468207633,0.1999968187565814,42.63156881326873,41.34258911495455,0.8789029177552479,1.1366116491314067,0.5721151204888173,-2.237664991418729,14.569814549278984,1.1031990051269531,-0.5747943557661301,-0.9856839179992711,-2.5438921253160416,0.5725242893174993,-1.7647880216576546,-0.20657981434088768,2.2520010833740294,45.7626684549825,5.384590978190261,0.779104103658385,8,0.4077043533325231,0.9113378524780309,0.27580070495605824,-1.3430223464965785,2.120059967041019,1,0.009174334016591734,-1.3076988960500564,26.332853317260746,2.2631634024135345,25.565412521362305,1.9999999999999918,26.86047172546387,0.009174334016591734
2113,2007-08-15,26.1889591217041,26.1889591217041,25.613378524780273,25.709308624267575,15855939.0,0.0018348959888758731,1.4,10.000198830876014,47.674421830610804,42.03960657505055,0.5504512282236114,0.9762590421438873,0.5519651955413849,-2.206974948617649,12.958394540072844,0.5755805969238281,-0.5109571783957136,-0.8345929145813002,-2.3518304123874074,0.6826445832248069,-1.5932116634843538,-0.07597416567824666,2.1330939123535195,49.12279110652221,5.035010879705574,0.7586187489030533,8,0.1678781509399414,0.8633718490600586,0.29978275299072266,-1.319040298461914,2.033720016479492,2,0.00732599558779734,-3.181821468207633,26.14099311828613,-1.3076988960500564,26.332853317260746,2.2631634024135345,25.565412521362305,0.00732599558779734
2114,2007-08-16,24.70203971862793,25.32558631896973,24.31831932067871,25.18169021606445,36141061.0,-0.05677657505081546,1.6249959613381861,-0.9999999999999852,41.20602834328468,42.10416562504525,1.8062304719231221,2.3573821762049967,2.0747367468207685,-0.6538425218933384,12.727106722999793,1.8706398010253906,-0.6075863824962155,-2.1776168823242195,-3.9898716739085955,-0.3653620907398434,-3.0837442781164093,-1.2714894865320296,3.5504909711792045,14.545428254338939,-33.152390152605385,0.9061273957921888,8,1.2950592041015625,2.0864830017089844,1.9905524253845215,0.33575630187987926,4.0962219238281214,3,0.1083495360931288,1.4,26.1889591217041,-3.181821468207633,26.14099311828613,-1.3076988960500564,26.332853317260746,0.1083495360931288
2115,2007-08-17,24.94186592102051,25.805238723754886,23.79070281982422,24.31831932067871,44543819.0,0.009708761103307983,-1.4000004544607638,-1.3000019882692286,40.90909547352167,42.61522997296413,1.3807528798421629,1.9612274595926955,1.8758350119207527,-0.8307499860835996,12.262856809562265,2.0145359039306676,-0.8207478466904341,-1.7747093200683572,-3.6704579868768157,0.1210393467401012,-2.7225836534725865,-0.826834986664128,3.1532963140214854,36.36363088632073,-12.005902177641168,0.9478743334042294,8,0.7914247512817347,1.5828485488891566,1.7507262229919398,0.5036334991455043,4.278488159179684,4,0.08307694260663645,1.6249959613381861,24.70203971862793,1.4,26.1889591217041,-3.181821468207633,26.14099311828613,0.08307694260663645
2116,2007-08-20,25.517446517944336,25.805238723754886,25.469482421875,25.517446517944336,17191498.0,0.023076886017526776,-6.00015906469964,0.0,39.69071594396947,42.677484151249686,0.7317345490805778,1.285328677780555,1.3471646289463486,-1.34095783842157,11.678308794188354,0.863372802734375,-0.8676454891177663,-1.0936054229736314,-3.0105942901559146,0.8233834442086518,-2.052099856564773,-0.13511098938248978,2.319448152184595,54.545416204244276,9.018368365769561,0.9584944335911418,8,0.21584415435791016,1.007267951965332,1.4989113807678223,0.23982715606689453,3.261629104614258,0,0.04661654292700135,-1.4000004544607638,24.94186592102051,1.6249959613381861,24.70203971862793,1.4,26.1889591217041,0.04661654292700135
2117,2007-08-21,25.757272720336914,25.949132919311523,25.27762222290039,25.805238723754886,23323507.0,0.009398518861357452,3.0000113615706234,-100.0,35.0000011045923,40.97794519366673,0.4068653683518306,0.9188388312202136,1.1317156088598601,-1.5079919707399192,11.268691123557574,0.6715106964111328,-0.8836088985850665,-0.7434594154357903,-2.5851678525172446,1.098249021645664,-1.6643136339765192,0.1773948031049386,1.8368504387737339,81.99998886571012,40.72110327751249,0.920854218540728,8,-0.07194709777832031,0.5276165008544922,1.6907706260681152,0.21584320068359375,3.2904090881347656,1,0.06741154937464411,-6.00015906469964,25.517446517944336,-1.4000004544607638,24.94186592102051,1.6249959613381861,24.70203971862793,0.06741154937464411
2118,2007-08-22,26.668609619140625,26.8125057220459,25.805238723754886,25.90116882324219,23847066.0,0.03538173115992027,-1.1000019882692198,-15.999681883249893,45.81005636235231,41.41678741091278,-0.7318173856204595,-0.05978377974790661,0.26512613386449146,-2.338966690223863,10.734902034406007,1.0552330017089844,-0.7890882890607216,0.20864791870117116,-1.5766466254330425,1.9939424628353848,-0.6839993533659339,1.1012951907682762,0.6973083196128371,95.23807119254937,53.745154706811846,0.8926472720671066,8,-1.2950572967529297,-0.47965049743652344,0.9593029022216797,-0.6954936981201172,2.3982582092285156,2,0.0597122793024647,3.0000113615706234,25.757272720336914,-6.00015906469964,25.517446517944336,-1.4000004544607638,24.94186592102051,0.0597122793024647
2119,2007-08-23,26.716575622558594,27.484018325805664,26.57267951965332,27.14826202392578,20980359.0,0.0017985940813181056,-1.5333312125212744,-0.5625012426682598,47.97687635400324,42.46947631859916,-0.8966320482963894,-0.10162718527268311,0.26493378109392296,-2.300880551139265,11.556098999897157,0.9113388061523438,-0.7312640156978389,0.24941911697387553,-1.5389452629515397,2.0377834968992907,-0.6447630729888303,1.1436013069365814,-2.925872802734375,79.22076513625301,36.66911248982527,0.8941821899627069,8,-1.0792150497436523,-0.5515995025634766,0.9113368988037109,-0.7434597015380859,2.6956405639648473,3,0.056373374226646566,-1.1000019882692198,26.668609619140625,3.0000113615706234,25.757272720336914,-6.00015906469964,25.517446517944336,0.056373374226646566
2120,2007-08-24,27.14826202392578,27.24419212341309,26.38081932067871,26.524715423583984,17407236.0,0.016157998969100085,1.1176492603647086,-1.4444434625852745,54.11765201228888,43.890712915321345,-1.207120876323014,-0.4984252857732585,-0.14390361652314354,-2.646960296933962,11.850720540818592,0.8633728027343786,-0.8550344703569621,0.6427333831787116,-1.1705901830685939,2.456056949426017,-0.2639283999449411,1.5493951663023644,-3.2836928939819323,84.78259178223821,36.589481083942694,0.9066617831236524,8,-1.5109014511108398,-0.9832859039306641,0.47965049743652344,-1.1751461029052734,3.0505828857421875,4,0.060777357205265004,-1.5333312125212744,26.716575622558594,-1.1000019882692198,26.668609619140625,3.0000113615706234,25.757272720336914,0.060777357205265004
2121,2007-08-27,27.484018325805664,27.72384262084961,27.34012222290039,27.43605232238769,11718340.0,0.01236750630975858,-2.1999872751276466,0.07692448870971272,55.4285792193273,45.31260296043896,-1.5225214032050616,-0.8115706712830786,-0.4586235355756507,-2.8927567108847896,12.600801365939764,0.5755805969238281,-0.8345714985400292,0.9377192497253404,-0.9269821250328505,2.8024206244835312,0.005368562346244943,1.8700699371044358,-3.5470602119445793,90.19612888335813,36.19212952099733,0.9323506873790957,8,-1.72674560546875,-1.3190422058105469,0.3357548713684082,-1.5109024047851562,2.7723827362060547,0,0.06317619693784837,1.1176492603647086,27.14826202392578,-1.5333312125212744,26.716575622558594,-1.1000019882692198,26.668609619140625,0.06317619693784837
2122,2007-08-28,27.05233192443848,27.72384262084961,26.956401824951172,27.43605232238769,19640147.0,-0.015706815366290816,-1.6666666666666667,-7.999840941624836,46.29630266020148,45.159478608171256,-1.0593709424547306,-0.4322682236238471,-0.005844349225714751,-2.375770826734069,13.061278902469532,0.7674407958984375,-0.6778623719803605,0.5252188682556174,-1.3085764264087203,2.359014162919955,-0.39167877907655324,1.442116515587788,-2.963898430297853,65.00003479467674,12.366111107299773,0.9168976473321692,8,-1.295059204101566,-0.8873558044433629,0.7674412727355922,-1.0792160034179723,3.4534893035888636,1,0.06382975423128734,-2.1999872751276466,27.484018325805664,1.1176492603647086,27.14826202392578,-1.5333312125212744,26.716575622558594,0.06382975423128734
2123,2007-08-29,27.484018325805664,27.57994842529297,26.28488922119141,26.476749420166016,24882321.0,0.01595745618429323,1.1599996182532162,-2.6250074560095924,54.193546731933054,46.60253620690996,-1.439402842736989,-0.9823165118398762,-0.40789425739821894,-2.725674333728861,12.76551198814605,1.295059204101559,-0.5863939031450549,1.0000738143920884,-0.6881713992116616,2.6883190279958384,0.15595120759021341,1.8441964211939634,-3.2501684665966764,83.33342170073668,27.68525129780864,0.8441226068018752,8,-1.72674560546875,-1.3190422058105469,0.3357548713684082,-1.5109024047851562,2.638082504272461,2,0.056893554069487706,-1.6666666666666667,27.05233192443848,-2.1999872751276466,27.484018325805664,1.1176492603647086,27.14826202392578,0.056893554069487706
2124,2007-08-30,27.819772720336914,28.20349311828613,27.14826202392578,27.867738723754886,15868279.0,0.01221635026403689,1.9333372215094091,-0.047619859155199805,67.40740129805783,49.546792409636204,-1.4375746134894776,-1.3534646641205867,-0.7234162951935481,-2.9822242027183563,12.833908012264558,1.055231094360348,-0.48357777546718594,1.314243888854982,-0.43269107930128925,3.061178857011253,0.44077640477684454,2.1877113729331192,-3.4463231506623018,80.00001988267246,19.68064197628415,0.8734674840781358,8,-1.0792150497436523,-1.6547966003417969,0.05995655059814453,-1.8466567993164062,2.5901165008544957,3,0.044827652640043736,1.1599996182532162,27.484018325805664,-1.6666666666666667,27.05233192443848,-2.1999872751276466,27.484018325805664,0.044827652640043736
2125,2007-08-31,28.49128532409668,28.49128532409668,28.05959892272949,28.29942512512207,20161364.0,0.02413796153226211,3.500009941346095,-3.999920470812492,66.91729772913185,52.57196816354313,-1.7351203432189841,-2.0149548883659527,-1.3587448615348592,-3.568291668207408,13.096349116071682,0.6715126037597656,-0.4193593733861931,1.913808822631836,-0.034830073476186385,3.8624477187398583,0.9394893745778248,2.888128270685847,-3.8880331415053746,100.0,37.098348281068624,0.9743194480540113,8,-1.6068315505981445,-2.3263092041015625,-0.8873553276062012,-2.518169403076172,2.014535903930664,4,0.032323247335137806,1.9333372215094091,27.819772720336914,1.1599996182532162,27.484018325805664,-1.6666666666666667,27.05233192443848,0.032323247335137806
2126,2007-09-03,28.29942512512207,28.68314552307129,28.10756492614746,28.68314552307129,9022130.0,-0.0067339959146154316,2.0,-2.0,66.91729772913192,56.118334455158646,-1.2372461967685062,-1.7703076304186567,-1.138369194905959,-3.2942979626157083,13.602051111707475,0.5755805969238281,-0.15044813111865452,1.6308148384094245,-0.4630621062282714,3.7246917830471205,0.5838763660905748,2.6777533107282743,-3.3851302912103343,84.0000254498054,18.1484120030689,1.0469384723188482,9,-1.0552330017089844,-2.0625009536743164,-0.8154077529907227,-2.0864839553832972,2.3790702819824183,0,0.06711867029622942,3.500009941346095,28.49128532409668,1.9333372215094091,27.819772720336914,1.1599996182532162,27.484018325805664,0.06711867029622942
2127,2007-09-04,28.663959503173828,28.663959503173828,27.973262786865234,28.222679138183594,20968169.0,0.012881335095678459,2.13042125191262,-1.150004970673029,68.4813722566276,58.637369554522564,-1.2807961963708294,-2.076603986990989,-1.4633790828539972,-3.57144766882368,14.335688306912886,0.6906967163085938,0.1403565081740723,1.8907852172851562,-0.3839763696067351,4.165546804177048,0.7534044238392106,3.028166010731102,-3.372779600346135,99.20000127249027,29.94213003357713,1.1373807934459466,9,-1.1799421310424805,-2.427035331726074,-1.3478198051452637,-2.451018333435055,2.455814361572262,1,0.05555553337498842,2.0,28.29942512512207,3.500009941346095,28.49128532409668,1.9333372215094091,27.819772720336914,0.05555553337498842
2128,2007-09-05,27.493610382080078,28.45291328430176,27.35930824279785,28.222679138183594,35185641.0,-0.04082998794929793,-1.1923115159023372,-1.6521667718427717,71.87970064189598,61.293238919843986,0.021105648476673622,-0.9663790924574123,-0.25701236039592956,-2.320398102338501,15.025124789723227,1.3046512603759766,0.39723530526914175,0.7271512031555183,-1.5377580052480724,2.992060411559109,-0.40530340104627527,1.8596058073573118,-1.8632339172280261,22.499972039998955,-51.46124539473577,1.1324546042017953,9,-0.009593009948730469,-1.2566862106323242,-0.18946218490600586,-1.184739112854004,4.1058139801025355,2,0.1095603961824736,2.13042125191262,28.663959503173828,2.0,28.29942512512207,3.500009941346095,28.49128532409668,0.1095603961824736
2129,2007-09-06,27.531982421875,27.85814666748047,27.14826202392578,27.70465660095215,18386737.0,0.0013956711854741233,1.9599844120933525,0.23684210526315788,70.9627314330984,63.16491441104504,0.12355606759879478,-1.0033036944236855,-0.2489005465204137,-2.2785590085075214,15.889111955106044,0.7098846435546875,0.7014342979904882,0.7319477081298835,-1.5585937735565487,3.0224891898163158,-0.4133230327133326,1.8772184489730996,-1.5963290512010246,24.999968933332173,-51.49809274931114,1.145270740843216,9,-0.047965049743652344,-1.295058250427246,-0.22783422470092773,-1.1031980514526367,3.99069786071777,3,0.09407671298472131,-1.1923115159023372,27.493610382080078,2.13042125191262,28.663959503173828,2.0,28.29942512512207,0.09407671298472131
2130,2007-09-07,26.28488922119141,27.89651870727539,26.28488922119141,27.43605232238769,20166296.0,-0.04529616435076378,-1.8000019882659284,6.66667771260669,55.6022454594997,63.18421065995309,1.3804719128149152,0.31669152775443976,1.0125880503805291,-0.9638190921676397,15.80705445235714,1.6116294860839808,0.8068129056896929,-0.5511193275451625,-2.781835847377163,1.6795971922868382,-1.6664775874611628,0.5642389323708379,-0.0744866352777045,0.0,-76.00015837126564,1.1153582599160006,9,1.1991281509399379,-0.047965049743655896,1.0192589759826625,0.3117733001708949,5.429653167724606,4,0.15693427372995505,1.9599844120933525,27.531982421875,-1.1923115159023372,27.493610382080078,2.13042125191262,28.663959503173828,0.15693427372995505
2131,2007-09-10,26.28488922119141,26.28488922119141,26.28488922119141,26.28488922119141,0.0,0.0,1.0,-0.0,53.991292606680325,64.03920954289518,1.3326275645169936,0.32982419363674964,1.0210950745269862,-0.8924221533623999,16.031248693490113,0.0,0.8913464682141097,-0.5487211227416964,-2.7818171189718477,1.684374873488455,-1.6652691208567738,0.5678268753733811,2.3982563018798793,0.0,-72.13308297289362,1.1165479981150759,9,1.1991281509399379,-0.047965049743655896,1.0672240257263148,0.33575534820556285,4.969188690185543,0,0.16058397550456216,-1.8000019882659284,26.28488922119141,1.9599844120933525,27.531982421875,-1.1923115159023372,27.493610382080078,0.16058397550456216
2132,2007-09-11,26.38081932067871,26.400005340576172,25.97791290283203,26.15058708190918,15101182.0,0.0036496292101531047,2.142857142857143,100.0,47.51656037892924,63.2973221703392,1.2643903176983855,0.26644318562679814,0.9256842893090536,-0.9164384992269738,16.70460362024338,0.4220924377441406,0.8864378183320838,-0.46478233337402486,-2.684755518082156,1.7551908513341061,-1.5747689257280904,0.6452042589800406,2.254361076354982,16.27904467664856,-50.74487061895665,1.109986592354065,9,0.9497098922729492,-0.14389514923095703,0.9712939262390137,0.31177330017089844,5.372095108032223,1,0.16290912098613353,1.0,26.28488922119141,-1.8000019882659284,26.28488922119141,1.9599844120933525,27.531982421875,0.16290912098613353
2133,2007-09-12,26.38081932067871,26.38081932067871,26.38081932067871,26.38081932067871,0.0,0.0,1.0,0.0,47.078460172438106,61.03855093415923,1.219710218099653,0.2967693743184938,0.9092050515885788,-0.8453263931394979,17.21295681706856,0.0,0.8392504671438701,-0.4743753433227553,-2.6840353388038345,1.7352846521583238,-1.5792053410632931,0.6304546544177825,2.148070376586915,20.99995824642957,-42.64366766313239,1.104829997740539,9,0.9497098922729492,-0.14389514923095703,0.9712939262390137,0.31177330017089844,4.9883728027343786,2,0.17963636710679154,2.142857142857143,26.38081932067871,1.0,26.28488922119141,-1.8000019882659284,26.28488922119141,0.17963636710679154
2134,2007-09-13,27.37849426269531,27.39768028259277,26.400005340576172,26.61105155944824,13987077.0,0.03781819396467978,1.476189349056394,100.0,51.823705451354535,59.361485125517305,0.17082082654153297,-0.516597593018485,-0.10451984801912317,-1.7714928049221932,16.36529343415372,1.016860961914059,0.941743379600215,0.3894768714904764,-1.5825342824826336,2.3614880254635864,-0.5965287054960768,1.3754824484770296,1.0483563627929726,72.99995426989886,11.533307522054443,0.9860055769865546,9,-0.04796504974364879,-1.141570091247555,-0.026381015777584338,-0.6859016418456996,3.4726753234863317,3,0.15416954851452713,1.0,26.38081932067871,2.142857142857143,26.38081932067871,1.0,26.28488922119141,0.15416954851452713
2135,2007-09-14,27.013959884643555,27.26337814331055,26.61105155944824,27.24419212341309,13165828.0,-0.013314624776441852,3.857157059065722,-0.2999992544009033,46.29349220214503,57.06995117807433,0.33945615084117975,0.011733909512273044,0.24558290971911134,-1.3429705982009459,15.133124284951815,0.7674427032470703,0.9317864434968826,-0.07866220474243235,-1.7995583773663206,1.642233967881456,-0.9391102910543765,0.7817858815695118,1.3149332319384754,72.97300928171204,14.515012484240465,0.8604480863119447,9,0.306976318359375,-0.7770357131958008,0.3381533622741699,-0.3213672637939453,3.280813217163086,4,0.16690334986809008,1.476189349056394,27.37849426269531,1.0,26.38081932067871,2.142857142857143,26.38081932067871,0.16690334986809008
2136,2007-09-17,26.70698165893555,27.013959884643555,26.476749420166016,27.013959884643555,8856838.0,-0.011363688515822146,2.4999906800459786,1.333341617788346,47.22221114220674,54.707822165360895,0.4434216499060142,0.4346849541090769,0.5296259413504494,-0.9670130694937349,13.87794857148125,0.5372104644775391,0.7826981607635979,-0.44511718749999574,-2.0121350084894836,1.121900633489492,-1.2286260979947379,0.3383917229947464,1.527872249096479,51.351282364747874,-6.019803736346127,0.7835089104947432,9,0.5084314346313441,-0.4700574874877965,0.16548013687133434,-0.014389038085941053,4.431978225708004,0,0.18750006249040307,3.857157059065722,27.013959884643555,1.476189349056394,27.37849426269531,1.0,26.38081932067871,0.18750006249040307
2137,2007-09-18,27.493610382080078,27.589540481567386,26.515121459960934,26.515121459960934,17197010.0,0.029454048128322974,-1.1960780491608336,-3.1874864084004337,50.07298532775767,52.284853797123304,-0.5885745888159981,-0.22682123599304305,-0.2774553293553552,-1.687046641308406,12.202005688505558,1.0744190216064524,0.5956094923288155,0.25469465255737234,-1.1731623966652442,1.682551701779989,-0.45923387205393595,0.9686231771686806,0.6509658857439504,92.0635045872136,36.40771014471296,0.7139285246113085,9,-0.5563945770263672,-1.2566862106323242,-0.6211485862731934,-0.8010177612304688,3.395931243896481,1,0.13677605367347057,2.4999906800459786,26.70698165893555,3.857157059065722,27.013959884643555,1.476189349056394,27.37849426269531,0.13677605367347057
2138,2007-09-19,28.26105308532715,28.35698318481445,27.85814666748047,28.16512107849121,20648676.0,0.02791349308373392,2.466643691263664,0.09804097386015831,53.15069254280627,50.30573836486862,-1.3809264500318115,-0.9157985580633294,-1.0491230179359157,-2.4003703763463307,11.48787793579852,0.8633728027343714,0.428054787867552,0.9425151824951179,-0.5283890672607185,2.4134194322509543,0.2070630576171979,1.677967307373038,-2.283140182495117,95.09804877097929,40.76511023709324,0.7354521248779188,9,-1.0936050415039062,-2.0241289138793945,-1.4605388641357422,-1.568460464477539,3.971513748168938,2,0.12355736825662467,-1.1960780491608336,27.493610382080078,2.4999906800459786,26.70698165893555,3.857157059065722,27.013959884643555,0.12355736825662467
2139,2007-09-20,28.222679138183594,28.33779716491699,27.87733268737793,27.93489074707031,12542309.0,-0.001357838542947909,-1.285725106278209,2.9999204708128255,47.891555712593885,49.448995059656866,-1.3793244652461674,-0.7998125953018302,-1.0263311599579872,-2.3106146679559743,11.425141350450883,0.46046447753905895,0.1981584854516676,0.8288360595703139,-0.666321184641351,2.323993303781979,0.08125743746447966,1.5764146816761482,-2.197184829711915,92.85705590677082,42.470677566932196,0.7475786221058327,9,-1.0552310943603516,-1.9857549667358398,-1.5180950164794922,-1.5300865173339844,5.007560729980462,3,0.11148881259017163,2.466643691263664,28.26105308532715,-1.1960780491608336,27.493610382080078,2.4999906800459786,26.70698165893555,0.11148881259017163
2140,2007-09-21,28.79826164245605,28.79826164245605,28.222679138183594,28.29942512512207,33091866.0,0.02039432548038045,1.307699954881602,1.7333448211871034,53.693173473837355,49.4158707115632,-1.7443266467840388,-1.3127484978728106,-1.631230549435255,-2.830946789010177,11.358787878492665,0.5755825042724574,0.03886687404249045,1.3219185829162576,-0.2934391997990957,2.937276365631611,0.5142396915585827,2.1295974742739325,-2.726137556457516,100.0,51.640392805854404,0.8076788913576762,9,-1.4101743698120082,-2.5037794113159144,-2.405450820922848,-2.1056690216064418,4.777326583862308,4,0.07128582861053934,-1.285725106278209,28.222679138183594,2.466643691263664,28.26105308532715,-1.1960780491608336,27.493610382080078,0.07128582861053934
2141,2007-09-24,29.220354080200195,29.220354080200195,28.68314552307129,28.75988960266113,22062937.0,0.014656872105150764,1.3333333333333333,0.9230769230769368,54.084497891739275,50.14564154631987,-1.9067488500935816,-1.6844520421717704,-2.072154398087804,-3.1947734837992527,11.901309766084504,0.5372085571289062,-0.10533722329314088,1.6571942329406752,-0.13667433451632505,3.4510628003976755,0.7602599492121769,2.5541285166691736,-3.0391844919433595,100.0,55.67249272467595,0.8969342837284996,9,-1.4197673797607422,-1.9713659286499023,-3.0913515090942383,-2.6956396102905273,4.259302139282227,0,0.03676954148664735,1.307699954881602,28.79826164245605,-1.285725106278209,28.222679138183594,2.466643691263664,28.26105308532715,0.03676954148664735
2142,2007-09-25,28.779075622558594,29.00930976867676,28.433727264404297,28.89419174194336,14714822.0,-0.015101749158495381,2.3333075597578277,-0.24999999999999808,60.56781582520835,51.64445884107212,-1.2175391985587538,-1.1670106607142152,-1.6614084824421305,-2.697203770576035,12.0455283342698,0.7866268157958984,-0.04982117876561887,1.1295785903930664,-0.725925590949906,2.985082771736039,0.20182649972158018,2.0573306810645526,-2.415554964785155,67.6056338028169,19.669550290127027,0.9277520906714868,9,-0.9688959121704102,-1.5300874710083008,-2.6500730514526367,-2.254361152648926,4.643024444580078,1,0.08200000212081715,1.3333333333333333,29.220354080200195,1.307699954881602,28.79826164245605,-1.285725106278209,28.222679138183594,0.08200000212081715
2143,2007-09-26,29.04768180847168,29.143611907958984,28.8750057220459,28.970935821533203,12100385.0,0.009333384763148489,1.0,-0.6666832355767638,62.00608022133195,52.775833815514055,-1.1935866232025134,-1.3833918943355101,-1.9441388257303558,-2.9058535589301187,11.710617566293411,0.3645362854003906,0.040734868461044016,1.3200016021728516,-0.635236446882228,3.275239651227931,0.34238257764531355,2.2976206267003896,-2.5127511453526346,87.14299916208654,34.80590239997793,0.9776190245275393,9,-1.1991300582885742,-1.5348854064941406,-3.0625743865966797,-2.5229673385620117,4.508722305297852,2,0.06340815179845793,2.3333075597578277,28.779075622558594,1.3333333333333333,29.220354080200195,1.307699954881602,28.79826164245605,0.06340815179845793
2144,2007-09-27,29.06686782836914,29.393030166625977,28.8750057220459,29.277912139892575,13283778.0,0.0006605008972477844,1.3478245835458467,-2.7499068021969366,77.3584749940165,56.227498570166446,-1.0595094124793754,-1.3748474097809584,-1.955869160455748,-2.868192236495254,12.069167545693334,0.5180244445800781,0.19167892961550592,1.2768328666687019,-0.7682495705211245,3.3219153038585283,0.2542916480737887,2.299374085263615,-2.3708117602252265,72.13123837803394,12.629652673371808,1.0225412185949125,9,-1.1319780349731445,-1.3813962936401367,-3.285612106323242,-2.5421533584594727,4.700580596923828,3,0.10891090928060843,1.0,29.04768180847168,2.3333075597578277,28.779075622558594,1.3333333333333333,29.220354080200195,0.10891090928060843
2145,2007-09-28,29.41221618652344,29.41221618652344,29.00930976867676,29.06686782836914,13726424.0,0.011881168627919436,1.3333333333332853,-1.6363784252765972,78.79856844968785,59.73598271544212,-1.1498034378703537,-1.7367062406676688,-2.309696919880661,-3.141854101691262,12.730711179001014,0.4029064178466797,0.37363507088676684,1.5761346817016637,-0.5741913402638481,3.7264607036671755,0.5009716707189078,2.6512976926844196,-2.5004021905009637,100.0,31.609830190144606,1.0751630109827555,9,-1.4485473632812536,-1.7171516418457067,-3.5110478401184118,-2.887501716613773,4.796512603759755,4,0.12981081253543958,1.3478245835458467,29.06686782836914,1.0,29.04768180847168,2.3333075597578277,28.779075622558594,0.12981081253543958
2146,2007-10-01,30.19884490966797,30.19884490966797,29.0860538482666,29.162797927856445,18819457.0,0.02674496604254384,1.1481478754093895,3.0000055229700013,81.19120713506399,63.19356291625393,-1.5522583212060894,-2.502018852237917,-3.0772836548215423,-3.853791928813095,13.860034418222222,1.1127910614013672,0.4826441192804154,2.2677924156188958,-0.12302811406214431,4.658612945299936,1.0723821507783775,3.463202680459414,-3.0369906945953957,100.0,23.984650460967416,1.1954102648405192,10,-1.17034912109375,-2.1104660034179688,-4.2976765632629395,-3.674130439758301,4.8348846435546875,0,0.11181696938247287,1.3333333333332853,29.41221618652344,1.3478245835458467,29.06686782836914,1.0,29.04768180847168,0.11181696938247287
2147,2007-10-02,30.25640106201172,30.755239486694336,30.10291290283203,30.56337928771973,16945143.0,0.0019059057561940929,-1.124999611667376,-0.29629759180540377,81.36643814998749,66.32864576149629,-1.3149834729552694,-2.56570113675712,-3.125560492064622,-3.8378618326633998,15.081598895487536,0.6523265838623047,0.6817764365099137,2.2457264900207505,-0.345530392449966,4.836983372491467,0.9500980487853923,3.541354931256109,-2.730107963587699,73.46934013942203,-9.112441083225448,1.295628441235359,10,-0.9401149749755859,-1.8898248672485352,-4.295276641845703,-3.731686592102051,4.278488159179695,1,0.10653134689960364,1.1481478754093895,30.19884490966797,1.3333333333332853,29.41221618652344,1.3478245835458467,29.06686782836914,0.10653134689960364
2148,2007-10-03,30.505821228027344,30.505821228027344,30.16047286987305,30.21803092956543,9374611.0,0.008243550364910535,1.3999999999999753,-0.9374941750287257,78.79856844968786,69.76275828784006,-1.3549886675247507,-2.7171953755989193,-3.3471488045914946,-4.012365187034497,15.828552658189905,0.3453483581542933,0.9269890821023061,2.3445361137390144,-0.46144017181333297,5.150512399291362,0.9415479709628407,3.747524256515188,-2.52747563524548,86.73472079076147,2.819417235007208,1.402988142776173,10,-1.016861915588379,-2.13924503326416,-4.544696807861328,-3.981106758117676,3.0505828857421875,2,0.09559745391912244,-1.124999611667376,30.25640106201172,1.1481478754093895,30.19884490966797,1.3333333333332853,29.41221618652344,0.09559745391912244
2149,2007-10-04,30.122100830078125,30.3139591217041,29.8726806640625,30.21803092956543,12158725.0,-0.012578595904072065,2.0667073162649205,-0.3333333333333333,78.52110938149231,72.52141783313505,-0.7526500264899525,-2.2445602738691406,-2.910101916648152,-3.5574963330426463,16.290965262615593,0.6331405639648438,1.1060334522227606,1.8313097953796387,-1.0891256289264462,4.7517452196857235,0.37109208322659626,3.291527507532681,-1.754990092148514,63.73630335274253,-20.672376310547214,1.4602177121530415,10,-0.5276174545288086,-1.7555246353149414,-4.160976409912109,-3.597386360168457,2.1104660034179616,3,0.11401274111207127,1.3999999999999753,30.505821228027344,-1.124999611667376,30.25640106201172,1.1481478754093895,30.19884490966797,0.11401274111207127
2150,2007-10-05,30.40988922119141,30.48663330078125,30.02616882324219,30.19884490966797,8313598.0,0.009554061077503562,1.526329007953099,-2.1999801173079203,84.09893272987478,75.85635503737234,-0.8803678031637112,-2.3267631995016487,-3.1339350408580664,-3.7732722096459206,16.153619602431682,0.46046447753905895,1.2249441597607493,1.9128481864929228,-0.9937190910389297,4.819415464024775,0.45956454772699473,3.366131825258851,-1.7084404584347368,79.31025420107115,-8.89661816019023,1.4532836387659265,10,-0.8154058456420934,-2.043313026428226,-3.9571223258972203,-3.885174751281742,0.9209308624267543,4,0.11041010967451381,2.0667073162649205,30.122100830078125,1.3999999999999753,30.505821228027344,-1.124999611667376,30.25640106201172,0.11041010967451381
2151,2007-10-08,30.505821228027344,30.697681427001953,30.371517181396484,30.505821228027344,7067523.0,0.0031546319073429974,-1.4285511403982163,0.0,81.78137293335126,78.2134169382771,-0.8658319208028473,-2.2032201394285167,-3.1727561843654186,-3.798200387237472,16.072215016533356,0.32616424560546875,1.4090842913822677,1.7977335929870613,-1.0447783512800406,4.640245537254163,0.37647762085351033,3.218989565120612,-1.5168417639193983,71.73919151097327,-15.319731988123266,1.4212559721335516,10,-0.6906986236572266,-2.13924503326416,-3.9811062812805176,-3.981106758117676,0.057558059692386365,0,0.12138363804655716,1.526329007953099,30.40988922119141,2.0667073162649205,30.122100830078125,1.3999999999999753,30.505821228027344,0.12138363804655716
2152,2007-10-09,30.67849540710449,30.736053466796875,30.390703201293945,30.544193267822266,8804656.0,0.005660368156832352,1.7692460636093204,100.0,79.16665899588907,80.12014791322788,-0.8277899181455375,-2.14751916631964,-3.3098762660977457,-3.9042727209063166,15.765272932961993,0.3453502655029297,1.522118673443785,1.755523967742917,-0.9944896292442458,4.50553756473008,0.3805171692493339,3.1305307662365003,-1.4422395398344499,93.33334806122046,6.990122941135084,1.3750067984935814,10,-0.8633728027343714,-2.311919212341305,-3.9379372596740687,-4.153780937194821,0.46046447753906605,1,0.14196374653724342,-1.4285511403982163,30.505821228027344,1.526329007953099,30.40988922119141,2.0667073162649205,30.122100830078125,0.14196374653724342
2153,2007-10-10,31.11977386474609,31.11977386474609,30.71686744689941,30.88954162597656,12655404.0,0.014383966742365528,2.5,1.7142857142857597,81.85656291605738,80.61993546012133,-1.0551971027741587,-2.3352953148752214,-3.739119490733426,-4.27570716534694,15.557227772135748,0.44127845764160156,1.6222637266245599,1.9598546981811502,-0.6824229961090538,4.602132392471354,0.6387158510360464,3.280993545326254,-1.67086029075665,100.0,13.882546619671047,1.3211388471451024,10,-1.0552320480346644,-2.5709304809570277,-4.259303092956539,-4.595059394836422,-0.9209289550781214,2,0.1097410081219814,1.7692460636093204,30.67849540710449,-1.4285511403982163,30.505821228027344,1.526329007953099,30.40988922119141,0.1097410081219814
2154,2007-10-11,31.599424362182614,31.61861228942871,31.04302978515625,31.11977386474609,14899069.0,0.015413045722028729,1.2222132218928614,2.0833333333333335,81.4655331256508,80.91626486856165,-1.2715414157971772,-2.6166686138953956,-4.169987102772236,-4.689674085949907,16.677116339313134,0.5755825042724609,1.735511984428559,2.2284586906433077,-0.48794944787778505,4.944866829164397,0.8702546213827631,3.5866627599038523,-1.8831731416721098,98.79506383406833,13.837419661060594,1.358204069260545,10,-1.2470912933349574,-2.8011617660522425,-4.738953590393063,-5.074709892272946,-2.0529060363769496,3,0.061930867130889355,2.5,31.11977386474609,1.7692460636093204,30.67849540710449,-1.4285511403982163,30.505821228027344,0.061930867130889355
2155,2007-10-12,31.52268028259277,31.52268028259277,30.88954162597656,31.100587844848636,17960782.0,-0.0024286543549093542,2.0000000000000506,0.8799999999999852,78.03740358296926,80.56584225166225,-0.9654753799262998,-2.3028939424960875,-4.033522089595035,-4.55545042155293,17.76625367780179,0.7098827362060547,1.8279750810685087,1.9262785911560023,-0.7138019135167859,4.566359095828794,0.6062383388196082,3.2463188434923964,-1.4640040696769887,92.30756289411552,8.870457084007285,1.3200402523363952,10,-0.7770338058471644,-2.724417686462399,-4.662209510803219,-4.997965812683102,-3.702907562255856,4,0.02251986647516535,1.2222132218928614,31.599424362182614,2.5,31.11977386474609,1.7692460636093204,30.67849540710449,0.02251986647516535
2156,2007-10-15,31.714542388916016,31.92558860778809,31.11977386474609,31.58023834228516,16461535.0,0.006086478199291756,1.8965486507239904,0.318186336975478,88.05971920932289,81.30954014714395,-1.0278107911494772,-2.21387328281444,-4.143646908254986,-4.684304389541911,18.900439445413003,0.8058147430419993,1.8592564446574436,1.867762660980226,-0.5597813764480364,4.295306698408485,0.6539906422660948,3.0815346796943572,-1.3750776822279072,86.25003417329195,0.7768787547993696,1.21377201871413,10,-0.8154077529907227,-2.762791633605957,-4.854071617126465,-5.189827919006348,-2.590116500854492,0,-0.012099254045423669,2.0000000000000506,31.52268028259277,1.2222132218928614,31.599424362182614,2.5,31.11977386474609,-0.012099254045423669
2157,2007-10-16,31.254077911376953,31.46512222290039,30.96628570556641,31.38837814331055,15516947.0,-0.014519032685144206,2.4666896423742495,-0.9999715965575556,77.25120627048634,81.13761101612155,-0.4592367393253056,-1.5359901124678643,-3.6082031216837436,-4.161337950911754,20.65190749610992,0.7482566833496058,1.8434395539429111,1.219274806976319,-1.0157400480196728,3.4542896619723145,0.10176737947832137,2.3367822344743168,-0.5973884244688499,44.44453211049713,-39.13127464353847,1.117507427497997,10,-0.35494327545166016,-2.3023271560668945,-4.393607139587402,-4.729363441467285,-2.9162807464599645,1,-0.02209947212698915,1.8965486507239904,31.714542388916016,2.0000000000000506,31.52268028259277,1.2222132218928614,31.599424362182614,-0.02209947212698915
2158,2007-10-17,31.752914428710934,31.82965850830078,31.081401824951172,31.254077911376953,14599603.0,0.015960685794297547,1.294123494909446,-3.7143384650342446,79.66103408446597,81.26426931645196,-0.8521861538992113,-1.854914439262135,-4.058736413394598,-4.597966605529248,22.444960424189432,0.7482566833496094,1.7435384135089365,1.543518257141109,-0.6533070489115964,3.7403435631938144,0.4451056041147581,2.64193091016746,-0.8424451176268342,83.33336401644313,-1.6202872287151564,1.098412653026352,10,-0.7770357131957937,-2.5997104644775355,-4.969187736511227,-5.228199958801266,-3.683721542358395,2,-0.019335376141480842,2.4666896423742495,31.254077911376953,1.8965486507239904,31.714542388916016,2.0000000000000506,31.52268028259277,-0.019335376141480842
2159,2007-10-18,31.36919212341309,31.82965850830078,31.292449951171875,31.81047248840332,16798037.0,-0.012084632614097424,1.2399910925893525,-0.8846192082100216,71.42856546138447,79.85645073106416,-0.3050386383085737,-1.2894895170504732,-3.6054331654857954,-4.1505727267060415,24.33491216053522,0.5372085571289062,1.6279160583350034,1.0024703025817914,-1.0405796182908027,3.045520223454382,-0.019054657854503887,2.0239952630180866,-0.4029064178466797,46.296211065434555,-35.235901063960775,1.021524960436296,10,-0.22063922882080433,-2.2063951492309606,-4.5854654312133825,-4.8444776535034215,-2.6860466003418004,3,-0.0373088095205234,1.294123494909446,31.752914428710934,2.4666896423742495,31.254077911376953,1.8965486507239904,31.714542388916016,-0.0373088095205234
2160,2007-10-19,30.85116958618164,31.50349426269531,30.58256530761719,31.23488998413086,17008949.0,-0.016513735361543214,1.0,0.8695614588646238,57.589278977888526,77.16844029156829,0.315321730945449,-0.6427359312447045,-2.980664528039263,-3.578137286314039,25.459490592811918,0.9209289550781179,1.527108531487631,0.3818023681640632,-1.5316212598430923,2.2952259961712187,-0.5749094458395163,1.3385141821676427,1.0744190216064489,19.999971596194193,-56.75074804589733,0.9567118140035785,10,0.306976318359375,-1.6500005722045898,-4.067442893981934,-4.326455116271973,-2.1680240631103516,4,-0.042288551062269475,1.2399910925893525,31.36919212341309,1.294123494909446,31.752914428710934,2.4666896423742495,31.254077911376953,-0.042288551062269475
2161,2007-10-22,30.29477310180664,30.56337928771973,29.60407638549805,30.10291290283203,20054703.0,-0.01803485870513677,1.6315704105230957,-0.5,50.399999363754866,73.97214477688671,0.9371880847989296,-0.001812479507009357,-2.3465271416903093,-2.9784354377895426,25.78400784419099,1.2470932006835902,1.442721434510684,-0.22831506729125906,-2.052329314771498,1.59569918018898,-1.1403221910313768,0.6836920564488587,1.6039550399780325,31.03442956482678,-44.225723515725036,0.912007123740119,10,0.47005939483642933,-1.0936040878295898,-3.515842914581299,-3.7700586318969727,-1.765115737915039,0,-0.08169727408594218,1.0,30.85116958618164,1.2399910925893525,31.36919212341309,1.294123494909446,31.752914428710934,-0.08169727408594218
2162,2007-10-23,31.138959884643555,31.311634063720703,30.736053466796875,30.736053466796875,12749752.0,0.027865756907965444,-1.8571428571428572,2.1,55.87187781147768,71.08495754304452,0.18459976670608214,-0.6958124023539582,-3.095375475433336,-3.774734187217952,26.680980090254415,1.0168609619140625,1.3208114453592685,0.49787750244140483,-1.1477002014158302,2.1434552062986434,-0.32491134948721623,1.3206663543700259,0.6679821868896525,68.96548473406084,-4.643144581356964,0.8227888519286193,10,-0.37412738800048473,-1.918604850769043,-4.4127912521362305,-4.614245414733887,-0.8058147430419957,1,-0.06469496746342884,1.6315704105230957,30.29477310180664,1.0,30.85116958618164,1.2399910925893525,31.36919212341309,-0.06469496746342884
2163,2007-10-24,30.88954162597656,31.38837814331055,30.755239486694336,31.254077911376953,23359608.0,-0.008009845530839277,1.0000060250763567,-0.904766638736227,57.299259479640206,68.39981602682111,0.4446889003592531,-0.3176159081000556,-2.753097681571756,-3.4776262010653802,27.52492154173319,0.6331386566162145,1.2285436622874073,0.15636625289916495,-1.3101608032431251,1.6228933090414515,-0.5768972751719801,0.88962978097031,0.8292858181152418,57.758607391206496,-16.392470776166093,0.7332635280711437,10,-0.12470912933348899,-0.9976739883422816,-4.3024716377258265,-4.364827156066891,-0.11511611938475852,2,-0.08260868652429865,-1.8571428571428572,31.138959884643555,1.6315704105230957,30.29477310180664,1.0,30.85116958618164,-0.08260868652429865
2164,2007-10-25,32.23256683349609,32.44361114501953,31.599424362182614,31.868030548095703,35208796.0,0.04347831456294937,1.1463515171500849,-0.9999999999999708,64.43770475654625,66.8887383794408,-0.8929873573703766,-1.4875838302961384,-3.9378075307924796,-4.752414058179724,28.48943222698012,1.5540695190429723,1.1951396356002384,1.3411065101623478,-0.0495649701217431,2.7317779904464423,0.6457707700203024,2.0364422503043933,-2.628490447998036,92.56764472363741,18.281439982588324,0.695335740142047,10,-1.2087230682372976,-2.072094917297356,-5.530380725860589,-5.707852363586419,-0.4029083251953054,3,-0.12916668935025577,1.0000060250763567,30.88954162597656,-1.8571428571428572,31.138959884643555,1.6315704105230957,30.29477310180664,-0.12916668935025577
2165,2007-10-26,33.230239868164055,33.47965621948242,32.424427032470696,32.52035522460937,26236690.0,0.030952329667744305,-1.3404262519777133,1.9473634641747535,68.88297520748559,64.75798904590332,-1.8137006884534266,-2.302610128670956,-4.7700395377888825,-5.674589683047703,29.733237777078635,1.2470893859863352,1.127297603552659,2.147878360748283,0.5758059544735872,3.7199507670229828,1.3618421576109334,2.933914563885633,-3.569372787475576,93.56441198472362,18.172973269679105,0.7860362031373496,10,-1.688373565673821,-2.3790721893310476,-6.528053760528557,-6.705525398254387,-1.9569759368896449,4,-0.13683603739042138,1.1463515171500849,32.23256683349609,1.0000060250763567,30.88954162597656,-1.8571428571428572,31.138959884643555,-0.13683603739042138
2166,2007-10-29,33.57558822631836,33.88256454467773,33.40291213989258,33.57558822631836,22321233.0,0.010392592997354955,-1.7777581407678642,0.0,69.61038504968471,63.9090089102587,-2.0867407824696294,-2.510737222766384,-4.961078376446217,-5.942431863241545,30.41983889390133,0.6523246765136719,1.039840346528912,2.32438955307007,0.4547054557882575,4.194073650351882,1.3895475044291672,3.259231601710976,-3.761969580078123,90.24391426690562,16.414713994238582,0.9348420486409053,10,-1.8322677612304688,-2.4174423217773473,-6.7343034744262695,-7.050873756408691,-2.781976699829105,0,-0.14571428116967755,-1.3404262519777133,33.230239868164055,1.1463515171500849,32.23256683349609,1.0000060250763567,30.88954162597656,-0.14571428116967755
2167,2007-10-30,33.47965621948242,33.63314819335937,33.268611907958984,33.51803207397461,15244113.0,-0.002857195120136158,1.7142613684779502,-100.0,66.7574749570654,62.475280118325294,-1.8348664169849975,-2.277725873686318,-4.716501558588522,-5.781784381992242,30.638459488101553,0.3645362854003835,0.9884164022148774,2.067294788360595,0.012180729813877633,4.122408846907312,1.039737759087238,3.0948518176339554,-3.421900819335935,87.1165191425571,15.91211313495755,1.0275570292733596,10,-1.7363357543945312,-2.32151031494141,-5.954868793487549,-6.954941749572754,-1.9186038970947301,1,-0.14785094635202156,-1.7777581407678642,33.57558822631836,-1.3404262519777133,33.230239868164055,1.1463515171500849,32.23256683349609,-0.14785094635202156
2168,2007-10-31,33.42210006713867,33.63314819335937,32.86570358276367,33.38372802734375,22142799.0,-0.0017191380928892608,2.3333222874848496,-0.9999005964214712,63.768120953410914,61.62411961743935,-1.6937525136545162,-2.098055663694936,-4.537284275781708,-5.654595216223878,30.67737347311891,0.767444610595696,0.8832662167073408,1.8639246940612786,-0.32953907247075165,4.057388460593309,0.7671928107952652,2.9606565773272955,-3.134856118320311,79.83196647015166,11.617027847184318,1.096731883266016,10,-1.6787796020507812,-2.043314933776859,-5.892516136169434,-6.897385597229004,-1.9569778442382812,2,-0.0924225263921773,1.7142613684779502,33.47965621948242,-1.7777581407678642,33.57558822631836,-1.3404262519777133,33.230239868164055,-0.0924225263921773
2169,2007-11-01,33.55640411376953,33.90175247192383,32.846519470214844,33.57558822631836,20357118.0,0.00401842033747335,2.1428538967125483,-0.49995029326970875,65.22989745293512,62.473077225777864,-1.6597091302668794,-2.067900633268682,-4.54740450246797,-5.717012499990339,31.20495959012557,1.0552330017089844,0.8642956861002631,1.826513576507569,-0.43038143569652476,4.083408588711663,0.6980660704055239,2.954961082609614,-3.05344092919961,76.62340680451993,10.982786621391057,1.1284475061020467,11,-1.8034896850585938,-2.168025016784668,-5.875730037689209,-7.050875663757324,-1.7075595855712926,3,-0.08290455073033809,2.3333222874848496,33.42210006713867,1.7142613684779502,33.47965621948242,-1.7777581407678642,33.57558822631836,-0.08290455073033809
2170,2007-11-02,33.76744842529297,33.88256454467773,32.923263549804695,33.095935821533196,21247753.0,0.006289240968964105,1.1276550740946012,-35.00357924040602,65.32950530337298,64.13191121906875,-1.5796980662932611,-2.1233742988361186,-4.643168911503388,-5.869530329313463,31.612007448305356,0.9593009948730327,0.788109231383924,1.8696799278259277,-0.4717123790011257,4.211072234652978,0.6989837744124046,3.0403760812394545,-2.9925820977347364,87.27256952603362,23.237617583704818,1.1706961534135256,11,-1.4485454559326172,-2.311917304992676,-5.957267761230469,-7.175581932067871,-1.6308135986328054,4,-0.05738632936034094,2.1428538967125483,33.55640411376953,2.3333222874848496,33.42210006713867,1.7142613684779502,33.47965621948242,-0.05738632936034094
2171,2007-11-05,34.208728790283196,34.51570510864258,33.40291213989258,33.51803207397461,23594045.0,0.013068217634699675,-1.416654930452576,1.028568507041272,72.12642742344174,65.93797228706477,-1.5727937719386915,-2.3958550439589494,-4.972488920916732,-6.252187506687633,32.01117611452503,1.11279296875,0.8028483529987298,2.125814914703362,-0.3347158043454499,4.586345633752174,0.8955495551789596,3.356080274227768,-3.183711571175717,81.60921641714255,14.4725993341428,1.230265359524405,11,-1.573256492614739,-2.407849311828606,-6.379362106323235,-7.607269287109368,-1.8418617248535014,0,-0.08581040461937861,1.1276550740946012,33.76744842529297,2.1428538967125483,33.55640411376953,2.3333222874848496,33.42210006713867,-0.08581040461937861
2172,2007-11-06,35.033729553222656,35.16802978515625,34.343032836914055,34.343032836914055,20329805.0,0.02411667408038265,-1.388883365918828,1.0000000000000207,73.4246537285969,67.72968275917107,-1.9972541630457954,-3.0333652431292535,-5.659717695191922,-7.010874978166697,32.53810052989393,0.959300994873054,0.9739356370163534,2.733053970336911,0.036310400086208006,5.429797540587614,1.3846821852115596,4.081425755462263,-3.659643545161668,94.21496294592241,27.923913914537934,1.3483717851253518,11,-1.6500024795532227,-2.647676467895508,-6.475292205810547,-8.038955688476562,-3.0505828857421875,1,-0.12102959293248772,-1.416654930452576,34.208728790283196,1.1276550740946012,33.76744842529297,2.1428538967125483,33.55640411376953,-0.12102959293248772
2173,2007-11-07,34.53488922119141,35.26396179199219,34.22791290283203,34.99535751342773,22260489.0,-0.014238858905199159,1.076922782801537,-0.6666721896366716,72.23717589204634,68.59629066311552,-1.0358754738226992,-2.387988102083135,-5.039978054929744,-6.446417131072636,32.70297997847056,1.0360488891601562,1.2402366386251416,2.063457870483404,-0.7484736258864402,4.875389366853245,0.6574921222984855,3.4694236186683263,-2.7055299598789944,69.84115963251823,0.9787258254602307,1.4059657481849206,11,-0.690694808959968,-2.100870132446296,-5.693458080291755,-7.261918067932136,-3.8372077941894602,2,-0.086111088405603,-1.388883365918828,35.033729553222656,-1.416654930452576,34.208728790283196,1.1276550740946012,33.76744842529297,-0.086111088405603
2174,2007-11-08,33.55640411376953,34.05524063110352,33.38372802734375,33.57558822631836,25767908.0,-0.028333234288224096,-2.6842017140884225,0.041662179290692124,67.84810757373192,68.48130537047622,0.1677889905784511,-1.323215680739004,-3.9602950635589664,-5.414230990752301,32.071888620274116,1.1511611938476634,1.4093621806508168,0.9871237754821749,-1.8332283950419779,3.8074759460063277,-0.42305230977990504,2.3972998607442513,-1.2462004981619472,27.0492177314209,-46.01140675001318,1.4101760852620766,11,0.4988365173339844,-1.122385025024414,-4.628636360168457,-6.283432960510254,-2.6860485076904297,3,-0.062321394264381436,1.076922782801537,34.53488922119141,-1.388883365918828,35.033729553222656,-1.416654930452576,34.208728790283196,-0.062321394264381436
2175,2007-11-09,32.23256683349609,33.76744842529297,31.96396064758301,33.63314819335937,22818682.0,-0.03945110673316221,1.1609242948492116,73.0073573275005,61.60921111088759,67.5922860439432,1.4921378846975912,0.05958639930578613,-2.570204693387879,-4.040016202649518,31.11497501251369,1.8034877777099574,1.578185790367062,-0.37220783233643573,-3.154714941115465,2.41029927644259,-1.7634613867259503,1.0190457220530789,3.031394958496101,8.139578568575493,-67.33565573003852,1.3912535543895128,11,1.381394386291511,0.20145225524903054,-3.2520370483398366,-4.959595680236809,-2.532560348510735,4,-0.011904801354482353,-2.6842017140884225,33.55640411376953,1.076922782801537,34.53488922119141,-1.388883365918828,35.033729553222656,-0.011904801354482353
2176,2007-11-12,31.330820083618164,32.13663482666016,31.196517944335934,31.752914428710934,27568754.0,-0.027976262471930302,-1.7222202278218877,0.3013708144266413,51.14155043862138,65.85718331967165,2.2819494972718957,0.9814300930511877,-1.6051320604825392,-3.095687576223426,29.565670764073964,1.0360488891601527,1.571723897633305,-1.2547684669494643,-4.068240838451665,1.5587039045527362,-2.6615046527005646,0.15196771880163595,3.8671416854858407,3.3018805990307114,-69.98137100788915,1.4067361857510998,11,1.8994197845458984,1.1031990051269531,-2.350290298461914,-4.057848930358887,-1.6308135986328125,0,0.02571955476720289,1.1609242948492116,32.23256683349609,-2.6842017140884225,33.55640411376953,1.076922782801537,34.53488922119141,0.02571955476720289
2177,2007-11-13,30.56337928771973,31.138959884643555,29.181983947753906,31.138959884643555,39840169.0,-0.02449475608522944,5.800006627564039,1.363630201672853,48.17204613717371,64.12428611786751,2.8968475569818004,1.7860437222854948,-0.7937292986461344,-2.2866317746141824,28.715617069724892,2.148836135864258,1.4123187312696217,-1.987674331665037,-4.885651256521893,0.9103025931918225,-3.4366627940934684,-0.538685869236609,4.4745247283935505,22.71292949997309,-50.36395632159437,1.448988462428429,11,1.6595935821533168,1.6595935821533168,-1.4725298881530797,-3.2904081344604528,-0.6331405639648438,1,0.05900812736484928,-1.7222202278218877,31.330820083618164,1.1609242948492116,32.23256683349609,-2.6842017140884225,33.55640411376953,0.05900812736484928
2178,2007-11-14,31.138959884643555,31.714542388916016,30.755239486694336,31.61861228942871,27690496.0,0.018832361156970956,1.8571404225344113,0.8333366471153579,43.294103667275586,61.68697569723868,2.194075441408714,1.2249106412762885,-1.2800236096794464,-2.812232718481674,27.353266367132644,1.1511631011962855,1.2173505059686747,-1.3813960075378446,-4.327577095324834,1.5647850802491483,-2.854486551431343,0.09169453635565006,3.5475889273681602,40.15745658495722,-29.195956846927515,1.4730905438934958,11,1.0840129852294922,1.0840129852294922,-2.0481104850769043,-3.8659887313842773,-1.4389533996582031,2,0.027110307664875766,5.800006627564039,30.56337928771973,-1.7222202278218877,31.330820083618164,1.1609242948492116,32.23256683349609,0.027110307664875766
2179,2007-11-15,30.19884490966797,31.40756416320801,29.89186668395996,31.138959884643555,20749024.0,-0.03019095623162449,1.0519506341158542,1.9599922060156834,31.279623755920085,57.90365552529947,2.914304814991411,2.184869956849319,-0.26094271195406904,-1.8225022193609917,26.106860440425173,1.5156974792480504,1.024722223269407,-2.262993621826169,-5.3486367382447,0.8226494945923584,-3.805815180035431,-0.7201720636169036,4.157430010488277,22.175746140765956,-42.29278792460059,1.5428215582092641,11,2.024127960205078,2.024127960205078,-0.8921523094177246,-2.7436065673828125,0.4988365173339844,3,0.016518397270694374,1.8571404225344113,31.138959884643555,5.800006627564039,30.56337928771973,-1.7222202278218877,31.330820083618164,0.016518397270694374
2180,2007-11-16,29.546518325805664,30.10291290283203,29.220354080200195,29.795936584472656,24695064.0,-0.021601044205947995,1.0444488628204702,0.2653061224489796,26.027401302223453,52.78154151183077,3.246311412108234,2.882216587460249,0.5046015012327132,-1.133040033007859,26.1513031025131,0.9784908294677734,0.836503805529901,-2.8500876426696777,-6.128257881779213,0.42808259643985735,-4.489172762224449,-1.2110025231149102,4.499299136006442,12.33764640872562,-46.8516864826074,1.6390851195547684,11,2.676454544067383,2.676454544067383,0.02877950668334961,-1.8418607711791992,1.151163101196289,4,0.04480518705032033,1.0519506341158542,30.19884490966797,1.8571404225344113,31.138959884643555,5.800006627564039,30.56337928771973,0.04480518705032033
2181,2007-11-19,27.819772720336914,30.3139591217041,27.66628456115723,29.738378524780273,30322775.0,-0.05844159323369835,-1.379309694681222,7.692322986686244,21.797328005945772,47.045171987091756,4.438201135138939,4.65257416481856,2.3268341034828133,0.6181137811337827,27.84650277850439,2.6476745605468714,0.5603556451757328,-4.453083229064944,-8.216307501476336,-0.689858956653552,-6.33469536527064,-2.571471092859248,5.934214730631702,3.7914620488650725,-49.72276881601626,1.8816121362056952,11,3.645350456237793,3.645350456237793,1.9521818161010742,-0.11511516571044922,3.51104736328125,0,0.0675862374416143,1.0444488628204702,29.546518325805664,1.0519506341158542,30.19884490966797,1.8571404225344113,31.138959884643555,0.0675862374416143
2182,2007-11-20,29.124425888061523,29.46977424621582,27.205820083618164,28.64477348327637,36676871.0,0.04689661489473185,2.868852672750978,-0.2500004970663128,30.95239101608314,42.45797366754029,2.4665452768852454,3.3616103370043575,1.1317042643796533,-0.6588921073900948,28.967127747057763,2.2639541625976562,0.2702776732284171,-3.047703361511232,-7.039610822613604,0.9442040995911434,-5.043657092062418,-1.051749630960046,4.142545331722182,42.55320409041279,-7.316739748190464,1.995953730551187,11,1.50610446929932,2.1104650497436523,0.8010168075561523,-1.266280174255371,2.1680240631103516,1,0.01976281349325304,-1.379309694681222,27.819772720336914,1.0444488628204702,29.546518325805664,1.0519506341158542,30.19884490966797,0.01976281349325304
2183,2007-11-21,28.33779716491699,28.740703582763672,27.93489074707031,28.10756492614746,27165396.0,-0.027009243930435134,-1.7999999999999778,0.4799980912691431,28.13504671545374,38.045411349953824,2.5498118346343794,4.160582074308099,2.020973755434685,0.1426658368065219,30.07708125312391,1.1895351409912145,-0.16244764553952606,-3.7067448616027896,-8.021329579778897,0.6078398565733174,-5.864037220690843,-1.549452502514736,4.323058941250164,26.940647975145655,-18.737772215052342,2.157292359088053,11,2.1488370895385778,2.897093772888187,1.5876455307006871,-0.4796514511108363,2.9546527862548864,2,0.05619496637548749,2.868852672750978,29.124425888061523,-1.379309694681222,27.819772720336914,1.0444488628204702,29.546518325805664,0.05619496637548749
2184,2007-11-22,28.06919288635254,28.91337776184082,27.93489074707031,28.47209930419922,13306142.0,-0.009478657674104274,-1.914285714285694,-1.750000000000027,26.240013539292164,34.11550050866545,2.188326039115015,4.322922741129773,2.3590508609484466,0.41942793969588976,30.300219030182095,0.9784870147705114,-0.7319270644009208,-3.7671804428100586,-8.431166979217842,0.8968060935977249,-6.099173711013947,-1.4351871746061668,4.0461596175597165,27.77780505167039,-12.117121225255609,2.331993268203891,11,1.6020345687866246,3.1656980514526367,1.9953484535217285,-0.21104717254638672,1.803487777709961,3,0.0580997681420945,-1.7999999999999778,28.33779716491699,2.868852672750978,29.124425888061523,-1.379309694681222,27.819772720336914,0.0580997681420945
2185,2007-11-23,28.68314552307129,28.740703582763672,27.91570472717285,27.91570472717285,14443470.0,0.021872828306982006,-1.15,-1.9047619047619047,27.287066221324423,31.465002262299123,1.1375671246515537,3.531930575945964,1.834889444170507,-0.17965048789186255,29.835376715016565,0.8249988555908203,-1.2964859129930169,-2.9258730888366706,-7.744517531883815,1.892771354210474,-5.335195310360241,-0.5165508673131001,2.9412537388115574,47.53086722796338,12.37911530496401,2.4093222215235723,11,0.7770357131958008,2.5517454147338867,1.472529411315918,-0.8249998092651367,-0.1534881591796875,4,0.07023413461784633,-1.914285714285694,28.06919288635254,-1.7999999999999778,28.33779716491699,2.868852672750978,29.124425888061523,0.07023413461784633
2186,2007-11-26,28.68314552307129,28.68314552307129,28.68314552307129,28.68314552307129,0.0,0.0,1.0,0.0,21.996612546697747,28.556620752246236,0.8074053149850755,3.316654529226227,1.9364283043739619,-0.16692288332767902,29.10331884890519,0.0,-1.8093557114951686,-2.681250953674315,-7.575681199078353,2.2131792917297233,-5.128466076376334,-0.23403583097229586,2.4993958209850895,65.25421158518708,36.02143368367309,2.4472151227020182,11,0.7770357131958008,2.5517454147338867,1.4965119361877441,-0.8249998092651367,-1.496511459350586,0,0.07023413461784633,-1.15,28.68314552307129,-1.914285714285694,28.06919288635254,-1.7999999999999778,28.33779716491699,0.07023413461784633
2187,2007-11-27,28.5296573638916,28.89419174194336,27.85814666748047,28.587215423583984,27146259.0,-0.005351162028454315,2.085714285714286,-100.0,22.687612284571898,26.26701059861249,0.7175278594161405,3.2467495254467806,2.1664060145631296,-0.004533892917265803,28.666821292841867,1.0360450744628906,-2.2208206099424324,-2.5872391700744615,-7.531660224024421,2.3571818838754943,-5.059449697049438,-0.11502864309948535,2.2552118541209545,63.63636363636363,37.90690502867976,2.472210526974978,11,0.7770347595214844,2.705233573913574,1.453343391418457,-0.6715116500854492,-0.172674179077152,1,0.09818423978942836,1.0,28.68314552307129,-1.15,28.68314552307129,-1.914285714285694,28.06919288635254,0.09818423978942836
2188,2007-11-28,30.33314514160156,30.352331161499023,28.376169204711914,28.970935821533203,27564930.0,0.06321449131711376,1.8219166889098308,-23.6666998044868,36.363626093667314,26.83189974725107,-1.354752067837211,1.2648279184032987,0.4372007649382965,-1.7847139423129512,28.24977304099512,1.9761619567871094,-2.441061117763816,-0.6293036460876493,-5.462258363836778,4.203651071661476,-3.045781004962212,1.7871737127869132,0.09381916297155968,99.23076981901396,70.62509237042896,2.416477358874563,11,-1.5540695190429652,0.9017457962036168,-0.3405513763427699,-2.4749994277954066,-2.6860466003417898,2,0.031625629491834006,2.085714285714286,28.5296573638916,1.0,28.68314552307129,-1.15,28.68314552307129,0.031625629491834006
2189,2007-11-29,30.7744255065918,30.7744255065918,29.85349464416504,30.697681427001953,18745654.0,0.014547794596645014,23.000049706728163,0.056337949285206974,43.333327519690855,28.754780438080783,-1.9062641938313796,0.6371072275429945,0.07809928552201839,-2.2052450013393106,27.493852395917152,0.9209308624267614,-2.575995704795286,-0.04892435073852042,-4.725127758252359,4.627279056775318,-2.38702605449544,2.289177353018399,-3.5686054229736364,100.0,65.96321450943132,2.338101703756919,11,-1.78430271148682,0.46046543121337535,-0.44607543945312855,-2.916279792785648,-3.9139537811279297,3,0.016832952558906822,1.8219166889098308,30.33314514160156,2.085714285714286,28.5296573638916,1.0,28.68314552307129,0.016832952558906822
2190,2007-11-30,31.82965850830078,31.82965850830078,30.7744255065918,31.081401824951172,20272334.0,0.03428928353131888,1.8205107289791953,9.750024853364694,52.24914006629732,32.138315111453174,-2.909544937945366,-0.6015873742891884,-0.8995541636981876,-3.243338178908836,26.397538194312187,1.0552330017089808,-2.6921807230227373,1.1031981468200698,-3.3929958272716263,5.599392120911766,-1.1448988402257783,3.351295133865918,-4.552466316223146,100.0,59.51118270051087,2.248096987045849,11,-2.3119192123413086,-0.5947675704956055,-1.2375006675720215,-3.7125015258789062,-4.738956451416012,4,-0.06148284134835835,23.000049706728163,30.7744255065918,1.8219166889098308,30.33314514160156,2.085714285714286,28.5296573638916,-0.06148284134835835
2191,2007-12-03,31.27326393127441,32.059890747070305,31.02384376525879,31.96396064758301,16544585.0,-0.01748038160325438,1.3478304092809166,-0.9230745701016149,53.26279021408397,34.61724835567549,-2.024671275752869,-0.29132258712281,-0.284053248170256,-2.6698017178543587,24.745969879639834,1.0360469818115163,-2.637289599474453,0.6935768127441371,-3.5058420502317524,4.892995675720027,-1.4061326187438077,2.793286244232082,-3.8139730865478505,81.27856430816503,36.94911884405927,2.0997094314879443,12,-1.3142452239990234,-0.03837299346923473,-0.07674694061278942,-2.63808441162109,-3.5110492706298793,0,-0.08773009985181313,1.8205107289791953,31.82965850830078,23.000049706728163,30.7744255065918,1.8219166889098308,30.33314514160156,-0.08773009985181313
2192,2007-12-04,30.793611526489254,31.40756416320801,30.352331161499023,31.40756416320801,16344236.0,-0.015337459046143476,2.4375062133412584,0.8888888888888901,48.39857934524499,36.86875198120785,-1.4341624517197076,-0.15348585804087733,0.2645764370258057,-2.1786860169141455,22.765273603671005,1.055233001708988,-2.479623835156435,0.42593030929565145,-3.218103136595065,4.069963755186368,-1.3960864136497086,2.2479470322410116,-3.05828468762207,65.62500161805515,19.909930082548094,1.8220167229453585,12,-0.8345928192138672,0.4412794113159215,0.6571216583251989,-1.9569778442382812,-4.3360481262207,1,-0.11713395356909528,1.3478304092809166,31.27326393127441,1.8205107289791953,31.82965850830078,23.000049706728163,30.7744255065918,-0.11713395356909528
2193,2007-12-05,31.56105232238769,31.82965850830078,30.697681427001953,31.04302978515625,17903119.0,0.024922078244647317,1.1454504046113219,-0.8437499999999845,56.41951829680777,40.22203028759848,-1.8956496742982551,-1.217567643165875,-0.43220649229226993,-2.923191707249604,20.731486612554978,1.1319770812988281,-2.0530579223997236,1.3420629501342738,-1.7931859054718693,4.477311805740413,-0.22556147766879775,2.9096873779373453,-3.5662516490283203,77.3912569902671,27.5131087517713,1.5676244278030704,12,-1.6020336151123047,-0.326161384582516,-0.11031913757323863,-1.9809589385986328,-6.4465122222900355,2,-0.10151971819077943,2.4375062133412584,30.793611526489254,1.3478304092809166,31.27326393127441,1.8205107289791953,31.82965850830078,-0.10151971819077943
2194,2007-12-06,31.46512222290039,32.040706634521484,31.158145904541016,31.656984329223636,15546833.0,-0.003039508901902299,-1.1904804735856693,-0.37037405235040133,59.541977926075596,43.80590936590416,-1.4162861171405616,-1.3558599249694083,-0.26589494761277876,-2.793929378168187,19.699941450265566,0.8825607299804688,-1.7853415042196374,1.3506969451904283,-1.4360127733607868,4.137406663741647,-0.04265791408517927,2.744051804466036,-3.226416145118364,65.16850543924481,10.106267946020566,1.3933548592756089,12,-1.5061035156250036,-0.23023128509521484,0.09593057632446289,-1.8850288391113317,-6.427326202392582,3,-0.12134145402625685,1.1454504046113219,31.56105232238769,2.4375062133412584,30.793611526489254,1.3478304092809166,31.27326393127441,-0.12134145402625685
2195,2007-12-07,31.84884452819824,32.040706634521484,31.656984329223636,31.73372840881348,12133912.0,0.012195163348788007,-1.8571570590658466,-0.5999940352516145,73.12775658372152,49.487147592240134,-1.4569430948955535,-1.8654461096406187,-0.5844591211926016,-3.151705962856081,20.19774410251638,0.5755844116210938,-1.3675738714698724,1.7536053657531703,-0.9764087795431031,4.483619511049444,0.3885982931050336,3.118612438401307,-3.3808673702589154,87.6404770495046,25.014963334220766,1.365007072648136,12,-1.8898258209228516,-0.6139535903930629,-0.27819776535033824,-1.9953489303588832,-6.906978607177727,4,-0.15662649231490255,-1.1904804735856693,31.46512222290039,1.1454504046113219,31.56105232238769,2.4375062133412584,30.793611526489254,-0.15662649231490255
2196,2007-12-10,32.13663482666016,32.32849502563477,31.56105232238769,31.637798309326172,12173416.0,0.009036129967199269,-1.3529332647189354,4.3333333333336626,69.57605552270704,54.6969746186996,-1.3447540469062709,-2.202705295838527,-0.8277629947094525,-3.4024232670892154,21.276096518312848,0.767442703247081,-0.8576083313458689,2.001104927062997,-0.827687303007643,4.829897157133637,0.5867088120276769,3.4155010420983167,-3.453142853372981,90.29128087723043,24.088794658914466,1.4143961150353208,12,-1.78430271148682,-0.9017438888549876,-0.2494177818298411,-2.1968021392822337,-9.305234909057624,0,-0.15701497051549873,-1.8571570590658466,31.84884452819824,-1.1904804735856693,31.46512222290039,1.1454504046113219,31.56105232238769,-0.15701497051549873
2197,2007-12-11,32.366867065429695,32.38605499267578,31.887216567993164,32.32849502563477,13715569.0,0.00716416762400196,11.999403548886546,0.07692307692307583,78.22580882229153,59.3483282552134,-1.0878342185867886,-2.4147000259011193,-1.0117717667894723,-3.599228420840216,20.919051485530265,0.4988384246826172,-0.36075495567008176,2.141162776947027,-0.8550802416138126,5.137405795507863,0.6430412676666073,3.639284286227447,-3.3917748479547036,98.86352596154106,26.550642541961125,1.4981215092804183,12,-1.2470922470092844,-1.1319761276245188,-0.14869117736817117,-2.12005805969239,-8.384304046630866,1,-0.14226438399109953,-1.3529332647189354,32.13663482666016,-1.8571570590658466,31.84884452819824,-1.1904804735856693,31.46512222290039,-0.14226438399109953
2198,2007-12-12,31.98314666748047,32.38605499267578,31.04302978515625,31.656984329223636,17648407.0,-0.011855345689576136,1.3728800993457269,8.499999999999908,76.9841309499732,63.087306414133664,-0.49779589875599584,-2.0706561538012025,-0.5933745265821315,-3.1763142440705536,21.282255790524196,1.3430252075195312,0.2165470251138828,1.7152330398559563,-1.3579764410807513,4.788442520792664,0.17862829938760427,3.2518377803243084,-2.6669581724853977,69.99994319246959,-7.618073506420799,1.536604740468353,12,-0.6139535903930664,-0.748255729675293,0.9017434120178223,-1.4101753234863281,-8.556978225708008,2,-0.17276546690855055,11.999403548886546,32.366867065429695,-1.3529332647189354,32.13663482666016,-1.8571570590658466,31.84884452819824,-0.17276546690855055
2199,2007-12-13,30.697681427001953,31.599424362182614,30.48663330078125,31.541866302490234,19716624.0,-0.04019195652770269,1.320003976538433,-2.588235294117675,62.711870118547345,64.24983197549477,0.866790669513982,-0.7862127095136309,0.7249156470312812,-1.8441807571967246,21.265967981843726,1.4965133666992188,0.7934334526141953,0.4048259735107429,-2.674114938733929,3.4837668857554114,-1.1346444826115913,1.9442964296330771,-1.0745062822388114,11.111178056000739,-67.40811721822698,1.5394704561223347,12,0.6715116500854492,-0.06715106964110973,2.441425323486328,-0.07674407958984375,-5.333723068237305,3,-0.18187501685366103,1.3728800993457269,31.98314666748047,11.999403548886546,32.366867065429695,-1.3529332647189354,32.13663482666016,-0.18187501685366103
2200,2007-12-14,30.8703556060791,31.06221580505371,29.987796783447266,31.04302978515625,14349037.0,0.005624990913003058,9.181836256992833,0.20454545454545456,63.50711347064619,65.3880901151128,0.6076275832882523,-0.9008080209805875,0.5784719697039407,-1.9656453523653639,20.98318843602399,1.0744190216064453,1.0964352366438597,0.5113082885742202,-2.5569768996064255,3.579593476754866,-1.0228343055161027,2.045450882664543,-0.9708924765246962,36.79999172881981,-41.604551893385484,1.534142594090323,12,0.3165702819824219,-0.38372135162353516,2.374274253845215,-0.2494182586669922,-4.89244270324707,4,-0.18893723350639746,1.320003976538433,30.697681427001953,1.3728800993457269,31.98314666748047,11.999403548886546,32.366867065429695,-0.18893723350639746
2201,2007-12-17,29.70000648498535,30.3139591217041,29.70000648498535,30.21803092956543,16450623.0,-0.037911747309554156,-1.3703616427461578,3.000011045940065,56.42105368905021,66.27947615331338,1.7113029882788133,0.44019497780084293,1.7589002011644723,-0.7549674710941332,19.972519871029043,1.17034912109375,1.2412504896668466,-0.7530525207519538,-3.6010594644772453,2.0949544229733377,-2.1770559926146014,0.6709509511106937,2.6860485076904297,0.0,-76.9566399777026,1.4240034718626466,12,1.3430242538452148,0.0959310531616211,3.323983669281006,0.9209308624267578,-4.125001907348633,0,-0.16020671801436437,9.181836256992833,30.8703556060791,1.320003976538433,30.697681427001953,1.3728800993457269,31.98314666748047,-0.16020671801436437
2202,2007-12-18,29.70000648498535,29.70000648498535,29.70000648498535,29.70000648498535,0.0,0.0,1.0,-0.0,45.66929811858367,65.08500724462182,1.7208244215759265,0.5117654649648031,1.7636204643920053,-0.7264831571567996,18.70139496850452,0.0,1.1844263653358347,-0.7818315505981452,-3.584581679577994,2.020918578381707,-2.1832066150880713,0.6195435138917809,2.632327537536618,0.0,-71.07650209989893,1.4013750644899259,12,1.3430242538452148,0.0959310531616211,3.1321229934692383,0.9209308624267578,-3.1848850250244176,1,-0.23126616389310195,-1.3703616427461578,29.70000648498535,9.181836256992833,30.8703556060791,1.320003976538433,30.697681427001953,-0.23126616389310195
2203,2007-12-19,29.930238723754886,30.27558708190918,29.795936584472656,30.06454086303711,12823561.0,0.007751925538667104,-1.380952380952381,-100.0,44.05404860774323,63.364126209251545,1.3800620097131109,0.42894411314879477,1.5266552290819355,-0.941154566170713,17.15347922749279,0.5755805969238281,1.1549535980810468,-0.6312213897705057,-3.2627607189930607,2.0003179394520494,-1.9469910543817832,0.6845482748407719,2.3494487480163535,12.121199949389771,-53.012425617227755,1.315769664611278,12,1.11279201507568,-0.1343011856079137,2.2927341461181605,0.690698623657223,-4.2976741790771555,2,-0.19871795076046406,1.0,29.70000648498535,-1.3703616427461578,29.70000648498535,9.181836256992833,30.8703556060791,-0.19871795076046406
2204,2007-12-20,29.70000648498535,30.3139591217041,29.62326240539551,29.968610763549805,9591163.0,-0.007692295437216279,-2.272727272727311,2.000000000000053,33.02751317378765,58.90854360814778,1.490302881156616,0.8301809962142457,1.7318773978865778,-0.681224978155683,15.73838649756268,0.6906967163085902,1.2200472080915432,-0.942994308471679,-3.3399869492053753,1.4539983322620174,-2.141490628838529,0.25550201189517097,2.528087367050169,5.333326263940829,-53.101836247960044,1.198496320366849,12,1.304652214050293,0.0959310531616211,2.5229663848876953,0.9209308624267578,-3.990697860717777,3,-0.2112402920310671,-1.380952380952381,29.930238723754886,1.0,29.70000648498535,-1.3703616427461578,29.70000648498535,-0.2112402920310671
2205,2007-12-21,30.697681427001953,30.755239486694336,29.968610763549805,30.19884490966797,20961199.0,0.033591741554702015,1.5625062133412864,-1.8571428571428572,45.714277598912744,56.25723494994841,0.3488481857701693,-0.009308897549900053,0.722743872015851,-1.6377386061030244,14.07946445903856,1.0552330017089844,1.1437047351488445,-0.04604616165160991,-2.2584758674223195,2.1663835441190997,-1.1522610145369647,1.060168691233745,1.4262191671679645,94.91526280493763,37.743317895847,1.1062148528853555,12,0.3069772720336914,-0.9017438888549805,1.5252914428710938,-0.07674407958984375,-3.933139801025394,4,-0.17375002997932332,-2.272727272727311,29.70000648498535,-1.380952380952381,29.930238723754886,1.0,29.70000648498535,-0.17375002997932332
2206,2007-12-24,30.697681427001953,30.697681427001953,30.697681427001953,30.697681427001953,0.0,0.0,1.0,0.0,49.230770171960636,53.03556398880054,0.13775342071429364,0.1574246672695665,0.7048638015394957,-1.5869690027959855,12.330892212189667,0.0,1.0328605505993949,-0.14677295684814595,-2.136415546742711,1.8428696330464192,-1.1415942517954285,0.8480483380991366,1.3261936396169887,94.91526280493763,37.20926537630723,0.9948212949472826,12,0.3069772720336914,-0.9017438888549805,1.5252914428710938,-0.07674407958984375,-3.8372097015380824,0,-0.15375000015533324,1.5625062133412864,30.697681427001953,-2.272727272727311,29.70000648498535,-1.380952380952381,29.930238723754886,-0.15375000015533324
2207,2007-12-27,31.330820083618164,31.56105232238769,30.927913665771484,31.42675018310547,9896971.0,0.020624966681011214,2.473684210526364,-100.0,48.113209906570255,49.82768387286688,-0.7351081179209515,-0.2688837370117483,0.0756779701292487,-2.1666726928294153,9.834886505633076,0.8633708953857386,0.7662732645776238,0.346307563781739,-1.326361874723112,2.01897700228659,-0.4900271554706883,1.1826422830341663,0.5970304765518399,88.11882357573147,31.543695095202864,0.8363347192524258,12,-0.7194766998291016,-1.5348825454711914,0.13430309295654297,-0.7098827362060547,-5.717441558837891,3,-0.18371097502778,1.0,30.697681427001953,1.5625062133412864,30.697681427001953,-2.272727272727311,29.70000648498535,-0.18371097502778
2208,2007-12-28,31.292449951171875,31.752914428710934,31.081401824951172,31.38837814331055,7947062.0,-0.001224676926549817,-1.5925904106865258,0.9999801173079205,48.571445703890824,48.256525604571706,-0.8996215422032989,-0.1633341902119767,0.10155510989583405,-2.0913972941892354,8.714145359832877,0.6715126037597621,0.5236627471801611,0.259972190856935,-1.388899334202371,1.9088437159162446,-0.564463571672718,1.084407953386588,0.5432170828071499,78.3784171076826,21.94471862576586,0.824435762529654,12,-0.6043615341186523,-1.17034912109375,-0.3597393035888672,-0.6715126037597656,-5.391281127929684,4,-0.15266712892935486,2.473684210526364,31.330820083618164,1.0,30.697681427001953,1.5625062133412864,30.697681427001953,-0.15266712892935486
2209,2007-12-31,31.292449951171875,31.292449951171875,31.292449951171875,31.292449951171875,0.0,0.0,1.0,-0.0,45.08474907553973,46.20959622733766,-0.9011463860504243,-0.12915719124743674,0.10117494817240669,-2.04186351712017,7.904444858295358,0.0,0.1803996667786798,0.23407096862792898,-1.4140072942254989,1.8821492314813568,-0.5899681627987832,1.0581101000546411,0.46046447753905895,74.19360355920823,20.810644340078895,0.8240391314267134,12,-0.6043615341186523,-1.17034912109375,-0.4316873550415039,-0.6715126037597656,-6.312211990356445,0,-0.18087063861492847,-1.5925904106865258,31.292449951171875,2.473684210526364,31.330820083618164,1.0,30.697681427001953,-0.18087063861492847
2210,2008-01-03,29.8726806640625,30.7744255065918,29.66163444519043,30.755239486694336,18376687.0,-0.04537098531194439,1.4166658037043756,-100.0,33.33332397237767,43.64429292548515,0.40478773085437325,1.1978999283741985,1.5207583619697083,-0.5596350624797957,8.218051667991459,1.6308155059814453,-0.18617585785919033,-1.087849426269532,-2.77503266554789,0.5993338130088297,-1.9314410459087128,-0.24425780663035113,1.880233764648434,10.091724710949066,-37.02712110015581,0.8435916196391805,1,0.8154077529907227,0.249420166015625,0.580378532409668,0.9497098922729492,-4.930814743041989,3,-0.1393705535373514,1.0,31.292449951171875,-1.5925904106865258,31.292449951171875,2.473684210526364,31.330820083618164,-0.1393705535373514
2211,2008-01-04,28.5296573638916,30.23721694946289,28.39535522460937,29.89186668395996,20085808.0,-0.0449582451362186,-1.258825565837359,1.543477086327437,25.72814842894347,41.428609626636245,1.7481780157832425,2.4504774717281705,2.86592297439978,0.8264180467309572,9.025000444345498,1.8418617248535192,-0.39183875962134707,-2.2936923980712898,-4.291388992748907,-0.2959958033936765,-3.2925406954100964,-1.2948441007324831,3.138070983886717,3.9999931830887117,-35.062685092143916,0.9988482973388071,1,1.5444774627685511,1.5924434661865234,1.8178787231445312,2.302326202392578,-3.760465621948242,4,-0.06186950356259979,1.4166658037043756,29.8726806640625,1.0,31.292449951171875,-1.5925904106865258,31.292449951171875,-0.06186950356259979
2212,2008-01-07,27.186634063720703,28.587215423583984,26.649423599243164,28.29942512512207,34325176.0,-0.04707463826294278,1.2954564710746697,0.8169016648230863,22.943714839527118,39.08301698572335,3.0141572466293063,3.699073156596178,4.168310861065244,2.2081618484204313,9.742335901469396,1.9377918243408203,-0.6724206009258467,-3.4563668251037605,-6.032801035287839,-0.8799326149196816,-4.744583930195798,-2.168149720011723,4.28475189666748,10.526333492668652,-23.605838566340527,1.2882171050920388,1,2.0145349502563477,2.3311052322387695,3.1609020233154297,3.6837215423583984,-0.863372802734375,0,-0.011997157775852862,-1.258825565837359,28.5296573638916,1.4166658037043756,29.8726806640625,1.0,31.292449951171875,-0.011997157775852862
2213,2008-01-08,28.35698318481445,28.779075622558594,27.35930824279785,27.589540481567386,34603148.0,0.043048695118000024,-1.312499514583466,-0.6896557043517247,36.622802714681555,39.48249360137822,1.784871190889806,2.399393734608598,2.978128797449937,1.082965969758721,10.766911456523804,1.5924415588378906,-0.788819238337183,-2.125814247131352,-4.85577736404608,0.6041488697833763,-3.490795805588718,-0.760832688673986,2.728645786682133,36.77686612443985,-0.25626468029238936,1.3649815584573644,1,0.8441858291626012,1.160756111145023,1.9138083457946813,2.513372421264652,-3.37674522399902,1,-0.09675234640275177,1.2954564710746697,27.186634063720703,-1.258825565837359,28.5296573638916,1.4166658037043756,29.8726806640625,-0.09675234640275177
2214,2008-01-09,27.64709854125977,28.222679138183594,27.225006103515625,27.87733268737793,26820416.0,-0.025033856349529926,1.166671154089112,-0.3000017397312345,32.64462224274392,38.030309672915024,2.4282870859230563,2.960354539847426,3.6162263239176085,1.8580761790566491,12.037261758321304,1.1319770812988246,-0.8161133794554942,-2.644797706603999,-5.6094199655162775,0.3198245523082832,-4.127108836060142,-1.162486577147856,3.0836340004565415,24.186048017075105,-12.344655351715662,1.482311129456141,1,1.5540704727172816,1.8706407546997035,2.3598847389221156,3.2424430847167933,-3.0505809783935582,2,-0.06315055865308983,-1.312499514583466,28.35698318481445,1.2954564710746697,27.186634063720703,-1.258825565837359,28.5296573638916,-0.06315055865308983
2215,2008-01-10,26.86047172546387,28.10756492614746,26.419191360473636,27.973262786865234,21646889.0,-0.02845241842003632,1.4444465922631529,4.833301576518794,34.051723214427284,36.34374889985576,2.9204846008714043,3.5353632863486126,4.288282350881719,2.7021872062216197,13.514024537195334,1.6883735656738246,-0.8736416802487668,-3.18200588226318,-6.421696333688562,0.057684569162205435,-4.801851107975871,-1.562160656550489,3.543756100854587,11.557815805709529,-28.371287501656916,1.6198452257126925,1,2.2255811691284144,2.5421514511108363,3.2520351409912074,4.374419212341305,-3.03139686584473,3,-0.07000002769370461,1.166671154089112,27.64709854125977,-1.312499514583466,28.35698318481445,1.2954564710746697,27.186634063720703,-0.07000002769370461
2216,2008-01-11,27.09070205688477,27.70465660095215,26.91802978515625,27.43605232238769,26688905.0,0.008571343562914446,-1.2777840678443513,0.3103460096705081,35.714269304517956,34.966088832961056,2.3745016422356713,3.0648585103245587,3.9326610125988744,2.522173074389933,15.310644813374374,0.8441848754882777,-0.8358330264872471,-2.699478912353513,-6.036937293536365,0.637979468829343,-4.368208102944941,-1.030749721762085,2.915022122849205,28.455238555549045,-15.842012452880766,1.6687291905914274,1,1.995350837707516,2.311921119689938,3.285613059997555,4.144188880920407,-2.4366264343261754,4,-0.07932006085896759,1.4444465922631529,26.86047172546387,1.166671154089112,27.64709854125977,-1.312499514583466,28.35698318481445,-0.07932006085896759
2217,2008-01-14,27.76221466064453,27.85814666748047,26.68779563903809,26.822099685668945,19858945.0,0.024787567422569046,1.0677963816992169,-2.7222071875535594,38.677348321438565,33.86674467935525,1.2779366747273606,2.1404302313061905,3.144067794638879,1.9014619473862098,17.292758284707748,1.1703510284423793,-0.9634487151691324,-1.7977336883544908,-5.0200793537991615,1.4246119770901764,-3.4089065210768226,-0.18656085563215896,1.884856237163408,56.910557934918984,8.190339901058017,1.6111728327223336,1,1.0936059951782227,1.6404085159301758,2.834740161895752,3.4726762771606445,-3.4151172637939453,0,-0.10780922758817413,-1.2777840678443513,27.09070205688477,1.4444465922631529,26.86047172546387,1.166671154089112,27.64709854125977,-0.10780922758817413
2218,2008-01-15,26.457563400268555,27.74302864074707,26.16977310180664,27.72384262084961,20993663.0,-0.046993774679850664,1.4117641038986102,-1.3469408043563385,34.774766996635336,32.72119111503254,2.039064690803084,3.1725518702533506,4.315919821244233,3.235292495911672,18.78333934477392,1.5924415588378906,-1.173067992208754,-2.8261057853698723,-6.120374454259171,0.4681628835194225,-4.47324011981452,-1.178971450925225,2.866719543805953,14.01867856406216,-38.52949486841172,1.647134334444648,1,2.014535903930664,2.8203506469726562,4.1393914222717285,4.777327537536621,-1.9761619567871094,1,-0.005076134081223205,1.0677963816992169,27.76221466064453,-1.2777840678443513,27.09070205688477,1.4444465922631529,26.86047172546387,-0.005076134081223205
2219,2008-01-16,25.114540100097656,26.15058708190918,24.865121841430664,25.99709892272949,32127603.0,-0.05076141290309699,1.1612900639612351,0.696970153412811,24.607317307602187,31.751634818946375,2.697236219374183,4.296118177223228,5.503470123777824,4.599215822845991,20.135093956913657,1.5924415588378906,-1.485678690304674,-3.8899720191955574,-7.599748921490054,-0.18019511690105716,-5.7448604703428074,-2.0350835680483073,3.831201662904707,7.6922941174394435,-37.86515837600764,1.8548884511472497,1,2.436629295349121,3.5110483169555664,5.482414722442627,6.1203508377075195,-0.0767440795898473,2,-0.005347585054193527,1.4117641038986102,26.457563400268555,1.0677963816992169,27.76221466064453,-1.2777840678443513,27.09070205688477,-0.005347585054193527
2220,2008-01-17,25.03779602050781,26.1889591217041,25.03779602050781,25.63256454467773,31080947.0,-0.0030557628881107135,-2.870961741974806,0.6739137482035406,24.436729525072963,31.608143829627426,2.2529496411784997,4.124987432208211,5.413840286542392,4.689733046347868,21.193777186403942,1.1511631011962926,-1.8411503373234126,-3.675088119506839,-7.673091286431426,0.32291504741774446,-5.67408970296913,-1.6760865360445472,3.3366589534745152,5.76921973965182,-32.159100544348235,1.9990015834622918,1,1.78430271148682,3.5877923965454137,5.559158802032474,6.197094917297367,-0.4988365173339808,3,-0.017624492877893805,1.1612900639612351,25.114540100097656,1.4117641038986102,26.457563400268555,1.0677963816992169,27.76221466064453,-0.017624492877893805
2221,2008-01-18,24.94186592102051,25.862796783447266,24.46221351623535,25.13372611999512,33016957.0,-0.003831411495194059,-1.4333318973658684,0.3225796106853093,19.67212431990592,31.244633771891742,1.996370640816565,4.054024283696236,5.324625521723835,4.793657217769226,22.192509230629444,1.400583267211914,-2.2194753489334005,-3.5331111907958963,-7.83826873631423,0.7720463547224377,-5.685689963555063,-1.3805324180367293,2.9412824144045793,14.124318218964218,-16.73418295166107,2.152578772759166,1,1.6787786483764613,3.482268333435055,5.655088901519772,6.293025016784664,0.17267417907714488,4,-0.044615389438988684,-2.870961741974806,25.03779602050781,1.1612900639612351,25.114540100097656,1.4117641038986102,26.457563400268555,-0.044615389438988684
2222,2008-01-21,22.83139991760254,24.44302749633789,22.58198165893555,24.270353317260746,42578025.0,-0.0846154016744719,1.086021413422723,7.500009941346077,16.438346422248074,29.0019164060658,3.82647227118866,5.927429862744958,7.195009265956131,6.906818994637867,23.462967678957913,2.359884262084961,-2.479323759321769,-5.300146865844727,-10.242524108870157,-0.35776962281930125,-7.77133548735744,-2.8289582443320143,4.504398846752192,4.832706610615724,-19.188052192112817,2.471188621512713,1,2.5709304809570312,4.652618408203125,7.962211608886719,8.403491020202637,3.0122108459472656,0,0.07983197313936108,-1.4333318973658684,24.94186592102051,-2.870961741974806,25.03779602050781,1.1612900639612351,25.114540100097656,0.07983197313936108
2223,2008-01-22,23.982563018798828,24.270353317260746,21.104656219482425,21.23895835876465,53166651.0,0.050420171577335804,-1.1019106989643965,-1.9066667903810266,23.43095433726259,27.97817552767898,2.2233518113641004,4.5406360569306585,5.828272120549851,5.75818019121964,25.53268863674798,3.1656970977783203,-2.5438721286020787,-3.8515999794006355,-9.047523931022056,1.344323972220785,-6.449561955211344,-1.253638003589927,2.4975486665804496,56.603763675426386,37.321393479194114,2.59796197581071,1,0.6235475540161133,2.7627925872802734,7.194769859313965,7.252327919006348,2.4366283416748082,1,0.015199975822684841,1.086021413422723,22.83139991760254,-1.4333318973658684,24.94186592102051,-2.870961741974806,25.03779602050781,0.015199975822684841
2224,2008-01-23,23.42616844177246,25.01861000061035,22.888957977294922,24.76919174194336,32969080.0,-0.02319996309778216,1.3125017475004273,-0.48951050409506414,24.99999630158746,26.972428092919,2.3669524080084017,4.851658052219996,6.189726955659118,6.308528245519824,27.305047129850745,2.1296520233154297,-2.477466146717994,-4.094302654266357,-9.566138948179784,1.3775336396470657,-6.830220801223071,-1.358384507309644,1.9788521504274463,45.66038387043403,24.173834237054812,2.7359181469567115,1,1.0552330017089844,3.0026168823242188,7.875873565673828,7.808722496032715,2.590116500854492,2,0.04504505311365148,-1.1019106989643965,23.982563018798828,1.086021413422723,22.83139991760254,-1.4333318973658684,24.94186592102051,0.04504505311365148
2225,2008-01-24,25.36395835876465,25.42151641845703,24.38546943664551,24.845935821533203,33783904.0,0.08271902943960785,2.2727332977854786,-0.3857137379266074,38.264574093761894,27.255795291723885,0.21742222437677583,2.6285583517951423,4.118173111491558,4.365176432529211,29.48255319259937,1.9953479766845703,-2.6203715852418057,-1.8898265838623054,-7.227935171437004,3.448282003712393,-4.558880877649656,0.7792277099250455,-4.259302139282223,89.51610575651117,63.09876616721601,2.66905429378735,1,-0.8825569152832031,1.0648269653320312,5.635903358459473,5.870932579040527,0.172674179077152,3,-0.012859283777531205,1.3125017475004273,23.42616844177246,-1.1019106989643965,23.982563018798828,1.086021413422723,22.83139991760254,-0.012859283777531205
2226,2008-01-25,25.97791290283203,26.61105155944824,25.90116882324219,26.28488922119141,27678830.0,0.024205785839229055,-2.08333333333335,-0.5925925925925994,45.263156793204125,27.987551788586728,-0.6380826046288419,1.73166407810999,3.403901363855873,3.752237103050163,31.388338767075197,1.2470932006835902,-2.659133926081303,-1.0398836135864258,-6.149354311505867,4.069587084333012,-3.5946189625461464,1.5148517353732949,-4.786919479370113,88.50175809170763,57.59270519815342,2.5547353489597193,1,-1.5540704727172852,0.45087242126464844,4.858867168426514,5.2569780349731445,-1.0168609619140625,4,-0.055391416740847244,2.2727332977854786,25.36395835876465,1.3125017475004273,23.42616844177246,-1.1019106989643965,23.982563018798828,-0.055391416740847244
2227,2008-01-28,25.57500457763672,25.63256454467773,25.01861000061035,25.517446517944336,19006823.0,-0.015509649551230464,6.110976108159707,-0.18749999999999784,38.3999927468043,28.390354649716613,-0.6459903421857689,1.77210852088038,3.724483027945297,4.148007482608563,34.16004619577096,0.9593029022216797,-2.6841677833536153,-1.155001163482666,-5.875165902840415,3.565163575875083,-3.5150835331615404,1.2050812061962084,-4.1672088287353475,81.18466042036945,48.91035182681452,2.3600823696788735,1,-1.7171506881713867,0.8537807464599609,4.844479560852051,5.659886360168457,-0.8825569152831996,0,-0.018004472927512283,-2.08333333333335,25.97791290283203,2.2727332977854786,25.36395835876465,1.3125017475004273,23.42616844177246,-0.018004472927512283
2228,2008-01-29,26.515121459960934,26.57267951965332,25.93954086303711,25.93954086303711,15516718.0,0.036759206805627276,-1.2,9.999999999999938,45.368915498989296,30.697198893204067,-1.7624214386659247,0.4803637391155924,2.6927108055450155,3.2248340610950983,36.627631888733106,0.9976749420166016,-2.7282518252503145,0.023982143402097478,-4.179247736245301,4.227212023049496,-2.0776327964216,2.125597083225795,-4.899195478637687,97.422684374534,61.476316655401796,2.101614939823699,1,-2.657267570495602,-0.08633613586425426,3.9043626785278356,4.719769477844242,-1.0936050415039027,1,-0.025325574971441944,6.110976108159707,25.57500457763672,-2.08333333333335,25.97791290283203,2.2727332977854786,25.36395835876465,-0.025325574971441944
2229,2008-01-30,25.63256454467773,26.476749420166016,25.517446517944336,26.476749420166016,16952274.0,-0.03328504139103816,1.2727317915209355,-1.4666666666666819,45.015575528032585,32.98373733797736,-0.8925123805012269,0.9667193865449804,3.5017746101134684,4.118761733075864,39.29113376828246,0.997674942016598,-2.888166976318711,-0.5755805015563986,-4.129726292442367,2.9785652893295698,-2.352653396999383,1.2014923938865856,-3.816833540229485,56.03455811649509,16.300817842717066,1.7770728954429849,1,-1.7747106552123988,0.7962207794189489,4.786919593811039,5.602326393127445,-0.21104812622069957,2,0.03068857251582502,-1.2,26.515121459960934,6.110976108159707,25.57500457763672,-2.08333333333335,25.97791290283203,0.03068857251582502
2230,2008-01-31,25.709308624267575,25.709308624267575,24.615703582763672,25.517446517944336,23147109.0,0.002994007074714533,10.399906552276434,-0.22727498666955354,44.32177546517269,35.72258746522922,-0.9655198949159889,0.5924484908348369,3.371943576923126,4.073862634036299,41.34107831065122,1.0936050415039027,-2.898175911133272,-0.2906678199768109,-3.4010953276763054,2.8197596877226836,-1.84588157382656,1.2645459338729381,-3.7017647976193295,54.807735506917275,13.083583054804635,1.555213753849748,1,-1.8514547348022425,0.7194766998291051,4.690989494323734,5.525582313537601,-0.4412803649902308,3,0.01194027901900152,1.2727317915209355,25.63256454467773,-1.2,26.515121459960934,6.110976108159707,25.57500457763672,0.01194027901900152
2231,2008-02-01,26.76454162597656,26.84128570556641,25.95872688293457,26.1889591217041,20510419.0,0.041044783316846134,1.421051530047626,2.9999801175055794,46.02447087494048,39.00993462663949,-1.938914283442955,-0.6343249835473621,2.330457671892969,3.0569340378360472,42.322647269714096,1.1319770812988352,-2.6352294735166595,0.8528209686279276,-2.0485253347133856,3.7541672719692407,-0.597852183042729,2.303494120298584,-4.572857490016315,96.55173004835225,54.40433145426776,1.4506731516706572,2,-2.7915706634521413,-0.33575630187987926,3.6357564926147496,4.470349311828617,-2.3215141296386683,4,-0.04587820353116012,10.399906552276434,25.709308624267575,1.2727317915209355,25.63256454467773,-1.2,26.515121459960934,-0.04587820353116012
2232,2008-02-04,26.86047172546387,27.68547058105469,26.802913665771484,27.34012222290039,16799351.0,0.0035842235158702884,-1.967741935483883,-0.8333305718574671,51.776655467109684,42.15945697440028,-1.5681219777237807,-0.7967953304933744,2.2076135146927243,2.9987233164307376,42.2058387856925,0.9209289550781321,-2.3450727098258533,0.9650591850280783,-1.9096583596705585,3.839776729726715,-0.47229958732123833,2.402417957377395,-4.389811495327255,73.12503339666794,26.286867945123397,1.437358772349318,2,-1.573257446289066,-0.43168640136719105,3.539826393127438,4.374419212341305,-1.9186058044433594,0,-0.07071431224140567,1.421051530047626,26.76454162597656,10.399906552276434,25.709308624267575,1.2727317915209355,25.63256454467773,-0.07071431224140567
2233,2008-02-05,25.613378524780273,26.975587844848636,25.459888458251953,26.975587844848636,27265952.0,-0.04642856661006989,1.2253545975160607,2.8400039765384517,52.21843512933823,45.183727955261475,-0.07305226751718408,0.24687227955234903,3.4381056908580376,4.2766670436488425,42.48428414509048,1.5156993865966832,-2.017434405296079,-0.14485378265380788,-2.776557229022359,2.486849663714743,-1.4607055058380851,1.1709979405304694,-2.7255334665702122,32.50002174666744,-18.492990047157654,1.315851723184276,2,0.42209148406982777,0.8154067993164062,4.590261936187744,5.621512413024902,-0.11511802673339844,1,-0.03595507174251833,-1.967741935483883,26.86047172546387,1.421051530047626,26.76454162597656,10.399906552276434,25.709308624267575,-0.03595507174251833
2234,2008-02-06,25.90116882324219,25.90116882324219,24.96105194091797,25.152912139892575,17644331.0,0.011235936648634093,1.5128192056119887,-0.54929640571837,53.768846898837566,46.90642493360321,0.030348301111853715,-0.18806757536314578,3.1453754826659157,4.0057839347301645,42.78208325790007,0.9401168823242223,-1.3669505605343772,0.23023300170898864,-2.2490729733355757,2.709538976753553,-1.0094199858132917,1.469885989231269,-2.6295137232045604,41.87501009666711,-14.225543815910228,1.2396529875222817,2,0.24941825866698863,0.2973842620849574,4.503925800323483,5.333722114562985,-0.729070663452152,2,-0.018518562156729645,1.2253545975160607,25.613378524780273,-1.967741935483883,26.86047172546387,1.421051530047626,26.76454162597656,-0.018518562156729645
2235,2008-02-07,24.98023796081543,25.709308624267575,24.57733154296875,25.613378524780273,16397754.0,-0.035555571592598256,1.74418432600143,-0.846154238316391,50.15624975729172,47.45010192961295,0.9958484063297881,0.6163805880384459,4.030770731381583,4.9442590384182665,42.75645983473656,1.323837280273441,-0.8592756577067995,-0.5966861724853523,-3.0282052981418985,1.834832953171194,-1.8124457353136236,0.6190733903429191,-1.3554776222964335,12.96294705319226,-46.446009620329306,1.215759562828273,2,1.151163101196289,0.9593029022216832,5.424856662750244,6.254652976989746,-0.15348815917968395,3,0.017665102243373365,1.5128192056119887,25.90116882324219,1.2253545975160607,25.613378524780273,-1.967741935483883,26.86047172546387,0.017665102243373365
2236,2008-02-08,24.94186592102051,25.57500457763672,24.615703582763672,25.40233039855957,15070654.0,-0.0015360958472496744,1.380952380952381,0.7272705363490611,60.338349096198456,49.88769707954563,0.9742553993997056,0.5117507150577687,4.032428603635477,5.005031867521868,42.72945168994583,0.9593009948730469,-0.33188443145490965,-0.5276164054870556,-2.865598237466994,1.8103654264928828,-1.6966073214770248,0.6413745105029136,-0.9922487630986581,11.728380667174063,-52.329291536160895,1.16899091598997,2,1.1895351409912074,0.7290706634521449,5.4632287025451625,6.293025016784664,-2.1680240631103516,4,0.013076902076598396,1.74418432600143,24.98023796081543,1.5128192056119887,25.90116882324219,1.2253545975160607,25.613378524780273,0.013076902076598396
2237,2008-02-11,24.76919174194336,25.459888458251953,24.38546943664551,24.711633682250977,14788868.0,-0.006923065805258255,-2.027016134449286,-0.12500000000000097,54.261958429939234,50.87581296076229,1.1405448573469492,0.47294637057693123,4.170573298687714,5.186769943405739,42.622725564174154,1.0744190216064418,-0.1348606649842985,-0.5506394386291511,-2.640722867279454,1.5394439900211516,-1.5956811529543025,0.49440227569600026,-0.5207063101708798,14.814855725613427,-48.11256686418923,1.045041714325151,2,1.2662782669067418,0.17267417907714844,5.328926086425781,6.465699195861816,-0.863372802734375,0,-0.013168142465188049,1.380952380952381,24.94186592102051,1.74418432600143,24.98023796081543,1.5128192056119887,25.90116882324219,-0.013168142465188049
2238,2008-02-12,26.323261260986328,26.476749420166016,24.845935821533203,25.13372611999512,18409023.0,0.06274203596281902,1.1794869507253987,20.6666998044868,64.16510070493922,53.003537980418585,-0.49573379415104313,-1.1506974743061171,2.541180099367512,3.6386393063006786,41.97334062696933,1.7075576782226562,-0.06148711811479757,1.0101451873779297,-1.0653594172513507,3.08564979200721,-0.02760711493671053,2.04789748969257,-1.9377918243408168,92.6605638465825,26.410957164569083,1.03775230231464,2,-0.2877912521362269,-1.3813953399658203,3.0361928939819336,4.633431434631348,-2.244768142700199,1,-0.052478122914548675,-2.027016134449286,24.76919174194336,1.380952380952381,24.94186592102051,1.74418432600143,24.98023796081543,-0.052478122914548675
2239,2008-02-13,24.98023796081543,25.1912841796875,23.59884262084961,24.73081970214844,85181725.0,-0.05102039929077451,3.742862823626319,0.20967708314960343,48.007971283417824,53.413115293556935,0.8325807079161152,0.1915702649747928,3.777494698469411,4.980464888660734,40.93493776695656,2.7244186401367188,0.11210734856146587,-0.3261630058288567,-2.4052387390241563,1.7529127273664429,-1.3657008724265083,0.7133748607687949,2.7052326202392614,48.0000026510221,-14.674250650259538,1.03953786659765,2,0.6619186401367188,-0.3165702819824219,4.379216194152832,5.976454734802246,-1.707559585571289,2,0.020737293937873158,1.1794869507253987,26.323261260986328,-2.027016134449286,24.76919174194336,1.380952380952381,24.94186592102051,0.020737293937873158
2240,2008-02-14,24.59651756286621,26.03547096252441,24.44302749633789,26.03547096252441,41354118.0,-0.015360958472498631,1.2133357015797501,-5.769238416420113,42.65306151432456,53.0385142534885,1.164289168984677,0.5697473691211741,4.013828910293757,5.351553682488998,39.663911480269334,1.5924434661865199,0.10329350893131917,-0.6878194808959961,-2.788154794563251,1.412515832771259,-1.7379871377296219,0.3623481759376297,3.007220458984378,34.66668699116944,-23.718553614208794,1.050167656833627,2,1.0456390380859375,0.009593009948730469,4.762936592102051,6.360175132751465,-0.11511611938476562,3,0.02340089793007083,3.742862823626319,24.98023796081543,1.1794869507253987,26.323261260986328,-2.027016134449286,24.76919174194336,0.02340089793007083
2241,2008-02-15,23.82907485961914,24.711633682250977,23.73314476013184,24.327911376953125,40948809.0,-0.031201274785569333,-1.8333388563033846,0.3466662071561699,41.0609061885869,51.847875444763744,1.6444810810129233,1.3170751735321602,4.639865896747921,6.095034288466845,38.2103828253718,0.9784889221191371,0.14274428675285122,-1.3996226310729973,-3.5949658556040056,0.7957205934580109,-2.4972942433385015,-0.3019510188074932,3.6945652542114296,7.999989395911594,-45.53904914505219,1.0976716122655044,2,1.4581403732299805,0.6523265838623047,5.4152631759643555,7.0125017166137695,1.323837280273434,4,0.04186796792968539,1.2133357015797501,24.59651756286621,3.742862823626319,24.98023796081543,1.1794869507253987,26.323261260986328,0.04186796792968539
2242,2008-02-18,24.654075622558594,24.92267990112305,24.059307098388672,24.23198127746582,12271763.0,0.034621602718513556,-1.2499993786674248,-0.8461576697484839,40.357856340435525,50.53003335710788,0.5292450715335022,0.669976084538682,3.69559351478366,5.257671458264717,35.99861838740005,1.0936050415039098,0.2043386341433866,-0.6657556533813462,-2.5747274736481955,1.243216166885503,-1.6202415635147709,0.2887302567520784,2.7910685414123577,36.66668434014734,-10.853694098398186,0.9544859101334239,2,0.38372039794921875,-0.17267417907714844,4.590262413024902,6.187500953674316,0.9593029022216797,0,-0.07626462226505104,-1.8333388563033846,23.82907485961914,1.2133357015797501,24.59651756286621,3.742862823626319,24.98023796081543,-0.07626462226505104
2243,2008-02-19,24.347097396850586,25.114540100097656,24.17442321777344,24.55814552307129,22733771.0,-0.01245141900299529,-2.3793056164984945,-0.5000022593866217,42.91753845959841,49.324332419414645,0.712654956643842,1.0600119440624205,3.8525331894276,5.546088176236552,33.23054240205086,0.9401168823242152,0.14852280350847735,-0.9909605979919434,-2.8525447701451156,0.8706235741612289,-1.9217526840685295,-0.060168511915357215,3.021120736257938,30.708613340952457,-15.084791155169267,0.9307920860765859,2,0.6906986236572266,0.07674503326416016,4.7821245193481445,6.494479179382324,1.4965133666992188,1,-0.01812447908877557,-1.2499993786674248,24.654075622558594,-1.8333388563033846,23.82907485961914,1.2133357015797501,24.59651756286621,-0.01812447908877557
2244,2008-02-20,24.481401443481445,24.615703582763672,23.8482608795166,24.059307098388672,18875703.0,0.0055162241495050335,1.22222160856058,-1.9999909624943515,43.27731311818717,48.56000612618081,0.3975883013149115,1.0633344340559994,3.569750333567935,5.393508807223128,31.15789618566587,0.7674427032470703,-0.014683394152541496,-0.9094182014465346,-2.5942712915288553,0.775434888635786,-1.751844746487695,-0.0669916564053743,2.8114291793819,32.500028995544575,-11.65109026733176,0.8424265450411597,2,0.5563945770263672,-0.08633804321288707,4.3936052322387695,6.235466003417969,1.0936031341552734,2,-0.016457731234279294,-2.3793056164984945,24.347097396850586,-1.2499993786674248,24.654075622558594,-1.8333388563033846,23.82907485961914,-0.016457731234279294
2245,2008-02-21,25.03779602050781,25.498260498046875,24.73081970214844,24.845935821533203,25089617.0,0.0227272355429029,-2.6363636363636807,0.4545434005576082,39.99999558163181,46.30018906900673,-0.16738541155021025,0.5072591614603006,2.855910580106297,4.816374551858363,29.140081145526942,1.0168590545654297,-0.09030033411578486,-0.3367155075073285,-2.0289611192172323,1.3555301042025754,-1.1828383133622822,0.5094072983476252,2.1811548423152622,73.91307166730215,34.887032437718446,0.8461228058549528,2,3.552713678800501e-15,-0.6427326202392507,3.050582885742191,5.026745796203617,1.343023300170902,3,-0.0704981238691259,1.22222160856058,24.481401443481445,-2.3793056164984945,24.347097396850586,-1.2499993786674248,24.654075622558594,-0.0704981238691259
2246,2008-02-22,24.538959503173828,25.306400299072266,24.347097396850586,24.654075622558594,18591406.0,-0.019923339775010374,-2.8461320812431175,-0.6000000000000111,37.15498996685589,44.399414795330806,0.2998175225164381,0.9410116721517596,3.1789814576864615,5.278799909718487,28.202199874204194,0.9593029022216797,-0.23220837601212807,-0.7636043548583977,-2.4701291012014366,0.9429203914846411,-1.616866728029919,0.08965801831312348,2.6075891948097727,41.860532323786956,6.852518838629052,0.8532623731715202,2,0.4988365173339844,-0.14389610290526988,3.1848840713500977,5.525582313537598,1.803487777709961,4,-0.00234557865768259,-2.6363636363636807,25.03779602050781,1.22222160856058,24.481401443481445,-2.3793056164984945,24.347097396850586,-0.00234557865768259
2247,2008-02-25,25.114540100097656,25.38314437866211,24.865121841430664,25.03779602050781,14986182.0,0.023455786576826343,-1.4545454545454546,-0.6666666666666975,47.018341982214594,42.494219381694734,-0.24766871534585277,0.34695398175016123,2.423277402349271,4.668866465485927,26.84715297640212,0.8441848754882812,-0.24730405801339472,-0.1650005340576186,-1.8684709535577078,1.5384698854424705,-1.016735743807665,0.6867346756924277,1.9610544763432642,76.74421292951477,39.70798103544051,0.8517352097500454,2,-0.29738330841064453,-0.719476699829098,2.4078493118286133,4.748547554016113,1.0744190216064453,0,0.0015278814440551347,-2.8461320812431175,24.538959503173828,-2.6363636363636807,25.03779602050781,1.22222160856058,24.481401443481445,0.0015278814440551347
2248,2008-02-26,25.843610763549805,26.20814514160156,25.1912841796875,25.229656219482425,26614091.0,0.029029823383041498,-1.9444418363824543,8.00002485336473,49.673203180618756,42.67924514805039,-1.1755551292746347,-0.45851217950730216,1.5312117376881105,3.905351179290008,25.993240747949955,1.0936050415039027,-0.372184396672111,0.5976456642150865,-1.027976372910075,2.223267701340248,-0.2151653543474943,1.4104566827776672,1.162448773779289,84.55287049841638,46.14056407780727,0.8128110185625802,2,-0.8729658126831055,-1.4485473632812464,0.5995635986328125,3.0793609619140625,0.6715106964111293,1,-0.008908671503993326,-1.4545454545454546,25.114540100097656,-2.8461320812431175,24.538959503173828,-2.6363636363636807,25.03779602050781,-0.008908671503993326
2249,2008-02-27,26.419191360473636,26.5343074798584,25.69012260437012,26.016284942626953,22346617.0,0.022271678759983482,1.6666666666666554,0.6562479612537337,58.5033992136205,44.440393781305495,-1.7048364870020443,-1.0246746367974104,0.8374045595438879,3.3044501647630575,24.829321837047093,0.8441848754882777,-0.3879895393318087,1.1338949203491246,-0.5674132405644556,2.835203081262705,0.28324083989233273,1.9845490008059166,0.5187238385258688,94.73685128469889,50.91164392071305,0.8506540804567904,2,-1.2854652404785192,-1.1319770812988317,-0.7434582710266149,1.7651176452636683,0.49883842468261363,2,-0.021786457771185597,-1.9444418363824543,25.843610763549805,-1.4545454545454546,25.114540100097656,-2.8461320812431175,24.538959503173828,-0.021786457771185597
2250,2008-02-28,26.016284942626953,26.57267951965332,26.016284942626953,26.38081932067871,19896085.0,-0.015250520439829995,-2.0526315789473686,-0.9047619047618968,56.08695811911744,46.10995510692,-1.2062018094007279,-0.6298857175304171,1.1093983558382199,3.6748410659203437,23.227515093576226,0.5563945770263672,-0.6677487536595805,0.7156396865844741,-1.007178143712295,2.4384575168812432,-0.1457692285639105,1.5770486017328587,0.8548488048095528,75.00004285055611,25.99471824035261,0.8614089151483854,2,-0.8058147430419922,-0.3741283416748047,-0.5611915588378906,2.1680240631103516,0.5563945770263672,3,-0.01696169787359647,1.6666666666666554,26.419191360473636,-1.9444418363824543,25.843610763549805,-1.4545454545454546,25.114540100097656,-0.01696169787359647
2251,2008-02-29,25.5366325378418,26.227331161499023,25.1912841796875,26.016284942626953,20819349.0,-0.018436621748374793,1.2978717103732438,1.3157947059715998,54.201673652051824,47.64815703043293,-0.5127847960260787,-0.2602869386276474,1.4875950241804432,4.1173269341138585,22.641125713669407,1.0360469818115234,-0.6642944873973313,0.2973827362060568,-1.2877980067128227,1.8825634791249364,-0.49520763525338296,1.0899731076654966,1.2690553870629664,39.32579876950868,-13.425883296267735,0.7925903714594403,2,-0.3261623382568395,0.10552406311034801,-0.08153915405273793,2.0433158874511754,0.8250007629394496,4,0.03305787407897043,-2.0526315789473686,26.016284942626953,1.6666666666666554,26.419191360473636,-1.9444418363824543,25.843610763549805,0.03305787407897043
2252,2008-03-03,24.96105194091797,25.229656219482425,24.63488960266113,24.67326164245605,16270627.0,-0.022539408673829642,-2.2631578947368176,-0.5999976140864456,41.647060804915554,47.50699284657928,0.12395486383730514,0.17465225087779146,1.952939790332188,4.649259585036187,22.762500805044482,0.9017429351806712,-0.5811161735825188,-0.18322687149047923,-1.5752669638641876,1.2088132208832292,-0.8792469176773317,0.5127931746963732,1.780499077905695,16.831666601047438,-29.596527683156644,0.6960200461868538,3,0.2494182586669922,0.6811046600341797,0.46526193618774414,2.4750003814697266,1.1511631011962855,0,0.05534203218820832,1.2978717103732438,25.5366325378418,-2.0526315789473686,26.016284942626953,1.6666666666666554,26.419191360473636,0.05534203218820832
2253,2008-03-04,24.69244766235352,25.517446517944336,24.44302749633789,25.1912841796875,15535387.0,-0.010760935845181008,-1.1538417420230562,-1.7333333333332996,47.96748296031796,48.02812282903826,0.4991944401517081,0.39075961901225753,2.0984920001620573,4.865164915493196,22.20170024641709,1.0744190216064453,-0.4146764772583893,-0.4057846069335902,-1.793408502172408,0.9818392883052276,-1.099596554552999,0.2880273406858187,1.9862491885106621,11.711780294854588,-33.09170473159125,0.6938119476194083,3,0.767440795898434,0.9497089385986293,0.4508719444274867,2.0529079437255824,1.0936050415039062,1,0.060606039539457424,-2.2631578947368176,24.96105194091797,1.2978717103732438,25.5366325378418,-2.0526315789473686,26.016284942626953,0.060606039539457424
2254,2008-03-05,25.42151641845703,25.670936584472656,24.96105194091797,25.01861000061035,12575869.0,0.029525981631017606,-1.7407481047007838,-0.8076923076923135,55.55554699282452,49.75651743028189,-0.0921896448676307,-0.39641011122908054,1.2597281596226217,4.0794430495750795,21.357336890341767,0.9784889221191371,-0.2737558449933992,0.3472667694091811,-0.9978552218877788,1.692388760706141,-0.32529422623929705,1.0198277650576593,1.1955833478068598,45.94595320769047,-0.1339948996614524,0.6725609956484794,3,0.038372039794921875,0.2206401824951172,-0.2781968116760254,1.3238391876220703,-0.13430213928222656,2,0.04301887517260394,-1.1538417420230562,24.69244766235352,-2.2631578947368176,24.96105194091797,1.2978717103732438,25.5366325378418,0.04301887517260394
2255,2008-03-06,25.42151641845703,25.7476806640625,25.268028259277344,25.709308624267575,15560760.0,0.0,1.6315756427831438,-0.714290448260019,61.95965137153136,52.512590919690275,-0.035799487458685775,-0.38119989013714317,1.1156084341115822,4.023440170332652,20.28574666166246,0.47965240478515625,-0.1348357502638109,0.3252028465270982,-1.0278791902932767,1.678284883347473,-0.35133817188308925,1.0017438649372856,1.1352182048985746,54.83869933264849,3.7790570361091227,0.6765410184101883,3,0.08633708953857422,0.2206401824951172,-0.2781968116760254,1.3238391876220703,0.21104812622069957,3,0.05886798183340036,-1.7407481047007838,25.42151641845703,-1.1538417420230562,24.69244766235352,-2.2631578947368176,24.96105194091797,0.05886798183340036
2256,2008-03-07,25.268028259277344,25.5366325378418,24.67326164245605,24.73081970214844,16385983.0,-0.0060377263359572275,-1.6470588235294048,-1.866654295295797,55.128198592154256,53.41368609857246,0.25924531220383784,-0.21294120048860066,1.120221885422648,4.116400881035208,19.299035007680775,0.8633708953857493,-0.0018806267357192041,0.15540657043457173,-1.1976997976309818,1.5085129385001252,-0.521146613598205,0.8319597544673485,1.229548524028143,63.235255418748736,9.927246339997453,0.6765531840327771,3,0.23982524871826172,0.3741283416748047,-0.12470865249633789,1.4773273468017578,1.189535140991211,4,0.05163249173971307,1.6315756427831438,25.42151641845703,-1.7407481047007838,25.42151641845703,-1.1538417420230562,24.69244766235352,0.05163249173971307
2257,2008-03-10,24.44302749633789,25.07616806030273,24.308725357055664,24.865121841430664,19725765.0,-0.03264998576359235,-1.2222216085605697,-0.785717836195026,50.737462261785545,53.531937107591,1.094022982444141,0.6180595080448867,1.7632808115183423,4.882814674490728,18.242456367903813,0.9593029022216797,0.10798934790253156,-0.6532859802246094,-2.031450518879385,0.7248785584301665,-1.342368249551999,0.03579628910278032,1.9965746037184786,9.333308590493182,-44.89873376897736,0.6890822693273885,3,0.9976749420166016,1.1991291046142578,0.7578506469726562,2.302328109741211,1.72674560546875,0,0.07849296920075921,-1.6470588235294048,25.268028259277344,1.6315756427831438,25.42151641845703,-1.7407481047007838,25.42151641845703,0.07849296920075921
2258,2008-03-11,24.94186592102051,25.21047019958496,24.23198127746582,24.270353317260746,17852222.0,0.020408209447760006,-1.6153830467343788,-1.5909064207249015,53.351951584032356,52.95955403763676,0.5071528918093193,0.010987451917582547,1.0857828228316642,4.319730218082359,17.90714227892032,0.9784889221191406,0.3127662176417978,-0.08537778854369904,-1.337314698974712,1.166559121887314,-0.7113462437592055,0.5405906666718074,1.4409209894517225,46.83545100250067,-9.726442896921867,0.6259684552155059,3,0.46046447753905895,0.34534931182860973,0.9161338806152308,1.8034896850585902,2.4941864013671804,1,0.04692307804074103,-1.2222216085605697,24.44302749633789,-1.6470588235294048,25.268028259277344,1.6315756427831438,25.42151641845703,0.04692307804074103
2259,2008-03-12,25.498260498046875,25.843610763549805,25.268028259277344,25.57500457763672,16375036.0,0.022307656483609106,-1.142864243818613,-0.11428538967125482,53.351951584032356,52.655664422627304,-0.21636693304797916,-0.5318779806452412,0.3535104622131122,3.7077997293661262,16.770815355496836,0.9017448425292933,0.38425452049526854,0.44511566162109517,-0.8240426619383356,1.714273985180526,-0.18946350015862023,1.0796948234008106,0.8288475266329058,78.57136094338418,23.204420732312116,0.634579161779716,3,-0.2686042785644531,-0.41249942779541016,0.7338671684265137,1.2470951080322266,1.573257446289059,2,0.011286738788812478,-1.6153830467343788,24.94186592102051,-1.2222216085605697,24.44302749633789,-1.6470588235294048,25.268028259277344,0.011286738788812478
2260,2008-03-13,25.17209815979004,25.17209815979004,24.46221351623535,24.7500057220459,15575408.0,-0.012791552517153804,2.3636454012236894,-5.5,54.72778830938915,52.71412160677589,-0.02519511213551695,-0.169050967742713,0.542149173368486,3.9842370691970252,16.406479953132624,1.0360469818115234,0.36657294673701557,0.09017429351806783,-1.161367939403842,1.3417165264399777,-0.5355968229428889,0.7159454099790246,1.1004445568131374,58.333313608487046,1.2059409340344729,0.6257711164609551,3,-0.13430213928222656,-0.08633708953857422,1.002471923828125,1.5732574462890625,1.8994197845458949,3,0.004573163454790974,-1.142864243818613,25.498260498046875,-1.6153830467343788,24.94186592102051,-1.2222216085605697,24.44302749633789,0.004573163454790974
2261,2008-03-14,24.826749801635746,25.613378524780273,24.36628341674805,25.13372611999512,16249351.0,-0.013719490364373144,-1.0312499029168383,-0.7272727272727273,47.7744833382352,53.3949463327003,0.23341258989594138,0.26864667166720935,0.7864217662343513,4.2862314924798355,15.553390726870658,1.247095108032223,0.19500671967888294,-0.3050578117370577,-1.4182245339200747,0.8081089104459593,-0.8616411728285662,0.2515255493544508,1.3923189130523603,36.90479290094915,-17.008311508601153,0.556583361091508,3,0.21104621887206676,0.2590112686157191,1.2087211608886683,1.9186058044433558,3.184885025024414,4,0.03245752059695284,2.3636454012236894,25.17209815979004,-1.142864243818613,25.498260498046875,-1.6153830467343788,24.94186592102051,0.03245752059695284
2262,2008-03-17,22.77384185791016,23.73314476013184,22.77384185791016,23.73314476013184,30957817.0,-0.08268935563971114,1.0,3.1250062133412864,30.295553897578316,51.43139865906256,2.1718281931369603,2.290926769845349,2.7556112908668666,6.2699285481699825,15.164935264280313,2.052907943725586,0.009373122132753764,-2.2639540672302196,-3.7885541989255493,-0.7393539355348899,-3.0262541330778845,-1.5016540013825548,3.392822334901176,0.0,-47.970387508178355,0.7623000658476646,3,1.5348844528198207,1.8994188308715785,3.1273269653320277,3.9715137481689418,7.060466766357415,0,0.16175231062645268,-1.0312499029168383,24.826749801635746,2.3636454012236894,25.17209815979004,-1.142864243818613,25.498260498046875,0.16175231062645268
2263,2008-03-18,23.905818939208984,24.13605117797852,23.25349235534668,23.368610382080078,19776415.0,0.04970514366269074,-1.2999935381571912,-0.5599988865714552,34.942526529074,49.14106305197917,1.0242435048080978,1.1849480537382497,1.5136137479903766,5.078602826166222,14.776126377864852,1.3622093200683594,-0.10924488309143143,-1.1099130630493157,-2.688419854010384,0.46859372791175247,-1.899166458529848,-0.3206596675687834,2.1251323602063046,36.87499339833711,-4.96578079593634,0.789253395480534,3,0.4029073715209961,0.7674417495727539,1.5828490257263184,2.839536666870117,5.736629486083984,1,0.09470305821167435,1.0,22.77384185791016,-1.0312499029168383,24.826749801635746,2.3636454012236894,25.17209815979004,0.09470305821167435
2264,2008-03-19,24.07849311828613,24.59651756286621,23.57965660095215,24.46221351623535,18929953.0,0.007223102438625784,2.1176346752122757,-0.7142857142857209,38.06145905381546,46.485708350010725,0.7163599305354715,1.0335309918458755,1.2535424179274806,4.825537295963137,14.059368259495212,1.0168609619140625,-0.05463741062760619,-0.9170934677124052,-2.5341270315950695,0.6999400961702591,-1.7256102496537373,-0.10857668577107304,1.822173803468953,45.945920529845615,7.956724102217997,0.8085167819413317,3,0.2302331924438512,0.594767570495609,1.4101748466491735,2.6668624877929723,6.1395378112793,2,0.13944224780211445,-1.2999935381571912,23.905818939208984,1.0,22.77384185791016,-1.0312499029168383,24.826749801635746,0.13944224780211445
2265,2008-03-20,23.27267837524414,23.982563018798828,23.04244613647461,23.59884262084961,30888963.0,-0.03346616165236782,-1.3902429562096892,0.8500049706730213,36.59090467482122,44.42600902586261,1.3246030430997067,1.7922150829653205,1.986153645560762,5.529528771864058,14.110479365606796,1.0360469818115199,-0.06759622731081194,-1.6346523284912102,-3.4253380188683593,0.15603336188593886,-2.529995173679783,-0.7393094833026375,2.502915543957144,17.567532166570846,-19.415979325917288,0.8953428451885743,3,1.0360479354858398,1.4005823135375977,1.8802337646484375,3.472677230834961,6.791862487792969,3,0.16323173069468178,2.1176346752122757,24.07849311828613,-1.2999935381571912,23.905818939208984,1.0,22.77384185791016,0.16323173069468178
2266,2008-03-25,24.481401443481445,24.51977348327637,23.96337699890137,24.270353317260746,22286016.0,0.051937428462168755,2.8666542952956906,-0.6470608874646098,47.35729831239103,44.050435253707676,-0.00831152557987025,0.6102464678882207,0.7093410844046701,4.219463143646514,13.788908022762381,1.2470951080322301,-0.18154234490894794,-0.4230513572692871,-2.216412808200122,1.3703100936615478,-1.3197320827347063,0.4736293681961321,1.1741223932681955,93.68422374469839,51.91469103751329,0.8966807254654182,3,-0.17267513275146484,0.19185924530029297,0.6427321434020996,2.2639541625976562,6.06279182434082,1,0.10579935576131594,-1.3902429562096892,23.27267837524414,2.1176346752122757,24.07849311828613,-1.2999935381571912,23.905818939208984,0.10579935576131594
2267,2008-03-26,25.152912139892575,25.248842239379886,24.538959503173828,24.69244766235352,21511741.0,0.02742942220695177,1.1764705882352813,2.181798463624043,52.42914588680485,43.94790128734907,-0.6353491948302512,-0.061389569986655346,-0.04550812014441519,3.4510176001313546,13.300351785448978,0.767440795898441,-0.3370115778711984,0.24654073715209535,-1.547848875776907,2.040930350081098,-0.6506540693124059,1.1437355436165966,0.3873444177034884,95.65218143011603,48.01176953040496,0.8971948064645011,3,-0.8441858291625941,-0.4796514511108363,-0.26860380172729137,1.592443466186527,5.98604774475098,2,0.11365374597057665,2.8666542952956906,24.481401443481445,-1.3902429562096892,23.27267837524414,2.1176346752122757,24.07849311828613,0.11365374597057665
2268,2008-03-27,25.613378524780273,25.69012260437012,25.07616806030273,25.07616806030273,14929508.0,0.01830668283365089,-1.2857132712948165,1.1666708088942166,51.04167508055065,43.69120389807332,-1.1069521244222145,-0.5691704205620667,-0.5436213686574334,2.896228863635585,13.30545981323825,0.6139545440673899,-0.41742863711699485,0.7185187339782715,-1.053367148123911,2.490404616080454,-0.1674242070728198,1.6044616750293628,-2.8395366668701136,97.10145553958687,47.2123753849552,0.8859429410510917,3,-1.3813962936401332,-0.9401178359985352,-0.8537797927856445,1.1319770812988281,5.813371658325195,3,0.1647939609139677,1.1764705882352813,25.152912139892575,2.8666542952956906,24.481401443481445,-1.3902429562096892,23.27267837524414,0.1647939609139677
2269,2008-03-28,25.843610763549805,25.843610763549805,25.13372611999512,25.47907447814941,13153116.0,0.008988749318907141,2.894726928349412,0.6785725697933294,52.23577839486753,43.41431390757091,-1.4338269113814235,-0.8903851759539982,-0.7663050699121818,2.56991103066537,13.511399217349544,0.709884643554684,-0.39892987203851504,0.9775300025939941,-0.7066365114876767,2.661696516675665,0.13544674555315694,1.8196132596348313,-3.011443290710446,100.0,48.64111969667384,0.8420832570408355,3,-1.5348844528198242,-1.1703500747680664,-1.1127915382385254,0.9017448425292969,4.911628723144531,4,0.14699330122635557,-1.2857132712948165,25.613378524780273,1.1764705882352813,25.152912139892575,2.8666542952956906,24.481401443481445,0.14699330122635557
2270,2008-03-31,25.57500457763672,25.7476806640625,25.03779602050781,25.517446517944336,11013396.0,-0.01039352389148085,2.523785628736863,0.1578939106957844,51.60642249598355,43.84008492509851,-1.231570971451596,-0.6920135736973947,-0.4906418697584911,2.7365244346714377,13.784193078648613,0.8058147430419957,-0.4454436949390441,0.7309878349304206,-0.9004691776993106,2.362444847560152,-0.08474067138444497,1.5467163412452862,-2.6223793731689433,85.71421325564218,34.37637346266346,0.8157285063148652,3,-1.2662782669067383,-0.9017438888549805,-0.8585748672485352,1.1703510284423828,5.736629486083984,0,0.18154547491219852,2.894726928349412,25.843610763549805,-1.2857132712948165,25.613378524780273,1.1764705882352813,25.152912139892575,0.18154547491219852
2271,2008-04-01,26.38081932067871,26.38081932067871,25.36395835876465,25.36395835876465,16809732.0,0.03150790220176969,1.0,17.66669980448686,60.16096547279409,47.158463989011366,-2.0045590477625446,-1.5086926832413283,-1.2767978735178573,1.825321243060003,13.62330127500217,1.0168609619140625,-0.5176692382748129,1.4945932388305678,-0.2519377518721875,3.241124229533323,0.6213277434791884,2.3678587341819473,-3.3125546938476553,100.0,41.55817242312804,0.8732654953513782,4,-1.6691865921020508,-1.7075586318969727,-1.6643896102905273,0.3645362854003906,5.103488922119141,1,0.13963635843072164,2.523785628736863,25.57500457763672,2.894726928349412,25.843610763549805,-1.2857132712948165,25.613378524780273,0.13963635843072164
2272,2008-04-02,26.34244728088379,26.68779563903809,25.93954086303711,26.668609619140625,16319338.0,-0.001454543140926745,3.1052631578946763,-0.32075411533440373,57.71669781475755,49.68892746519843,-1.5720654244884997,-1.4351021110939115,-1.1507706237769781,1.7438388685232944,13.194980875867168,0.7482547760009801,-0.5808163134480928,1.3871514320373528,-0.47712935205102625,3.251432216125732,0.4550110399931633,2.3192918240815423,-3.0754293724218726,79.06979163656318,18.368362440637455,0.9321403920441894,4,-1.4773263931274414,-1.6116285324096644,-1.6260175704956055,0.4029083251953125,4.738954544067383,2,0.1595047697025327,1.0,26.38081932067871,2.523785628736863,25.57500457763672,2.894726928349412,25.843610763549805,0.1595047697025327
2273,2008-04-03,26.1889591217041,26.55349349975586,25.93954086303711,26.20814514160156,11271607.0,-0.005826647674116114,-1.3703703703703705,0.05882352941175381,53.982303999162475,51.45791023690366,-1.185302494369747,-1.2266411147497571,-0.9467146451554029,1.7833283592974567,12.985079041710893,0.61395263671875,-0.5646920911489168,1.1588376998901353,-0.7796743216238333,3.097349721404104,0.18958168913315276,2.128093710647118,-2.6482789947960903,69.76747680836914,10.858588847042583,0.9692560107569841,4,-1.323838233947754,-1.458140373229977,-1.5828490257263184,0.556396484375,5.851747512817383,3,0.189010977486201,3.1052631578946763,26.34244728088379,1.0,26.38081932067871,2.523785628736863,25.57500457763672,0.189010977486201
2274,2008-04-04,26.515121459960934,26.61105155944824,26.1889591217041,26.1889591217041,10894750.0,0.01245419249925539,-1.5882352941176252,-17.000000000002963,57.7433585011647,53.808182884275155,-1.2622164426478335,-1.545933295965657,-1.1995395257358332,1.3595302509562366,12.910752208951964,0.4220924377441371,-0.19698932017914572,1.4303197860717738,-0.61351168004337,3.4741512521869176,0.4084040530142019,2.4522355191293457,-2.722672092082515,89.53489581828127,29.29108033161893,1.0219157330575723,4,-1.1895351409912038,-1.7843027114868093,-1.832267284393307,0.23023414611816762,6.254653930664066,4,0.18523877895718188,-1.3703703703703705,26.1889591217041,3.1052631578946763,26.34244728088379,1.0,26.38081932067871,0.18523877895718188
2275,2008-04-07,26.91802978515625,27.225006103515625,26.649423599243164,26.76454162597656,11990784.0,0.015195416917238136,-1.9999801175055423,0.4705882352941337,61.978017656229,55.4327072558127,-1.2221774563974535,-1.9299264379957535,-1.5853868222561935,0.8814757370487918,13.071923386857186,0.709884643554691,0.08957610533850868,1.7584024429321303,-0.4409895505556456,3.9577944364199062,0.6587064461882406,2.85809843967602,-2.8939527155850584,83.5051884496144,19.470193798557403,1.0996959967438886,4,-1.0360469818115234,-1.9186058044433594,-1.707559585571289,-0.17267417907714844,5.602325439453118,0,0.14255165523496394,-1.5882352941176252,26.515121459960934,-1.3703703703703705,26.1889591217041,3.1052631578946763,26.34244728088379,0.14255165523496394
2276,2008-04-08,26.57267951965332,26.86047172546387,26.20814514160156,26.668609619140625,12912229.0,-0.012829700697239432,1.7199863208166049,-0.6249999999999856,77.04915494690766,58.16826381804635,-0.6134988891796844,-1.561903058047104,-1.2464293850339772,1.1633070444088744,12.678498456688892,0.709884643554691,0.34215608681664733,1.347819614410401,-0.9406942389839763,3.6363334678047785,0.2035626877132124,2.49207654110759,-2.228509546687686,49.25365826154307,-21.936128306782543,1.1442569266971883,4,-0.44127845764160156,-1.5732555389404297,-1.1463661193847656,-0.14389419555664062,5.832559585571289,1,0.17833935567402692,-1.9999801175055423,26.91802978515625,-1.5882352941176252,26.515121459960934,-1.3703703703703705,26.1889591217041,0.17833935567402692
2277,2008-04-09,26.36163330078125,26.76454162597656,26.323261260986328,26.419191360473636,10833363.0,-0.007942225725334873,-5.571456975274399,0.6000000000000371,70.12576709172592,60.28871848595471,-0.23799197352782997,-1.2645858260476217,-1.031371249417596,1.3212160659863414,12.023172386133602,0.4412803649902308,0.6972417848368906,1.0408431053161635,-1.270415098262344,3.352101308894671,-0.1147859964730884,2.1964722071054155,-1.7293797147606185,32.83577217436205,-40.93093485920183,1.155629101789253,4,-0.23023223876953125,-1.3622093200683594,-0.9353199005126953,0.06715202331542969,7.252326965332031,2,0.1943231241997736,1.7199863208166049,26.57267951965332,-1.9999801175055423,26.91802978515625,-1.5882352941176252,26.515121459960934,0.1943231241997736
2278,2008-04-10,26.112215042114254,26.227331161499023,25.517446517944336,26.1889591217041,13832780.0,-0.009461411431574862,8.250024853365145,1.3333333333333128,66.45961754933458,61.869145058673276,0.1001605497357616,-0.9728719918743991,-0.8110640328073373,1.5063169320375458,11.230590539904151,0.8441867828369141,0.8701799047260437,0.7329073905944803,-1.5971424225622393,3.0629572037512,-0.4321175159838795,1.89793229717284,-1.2206862043441227,34.831494560755246,-40.70060925293649,1.16502490657836,4,0.01918601989746449,-1.1127910614013636,-0.6859016418456996,0.3165702819824254,6.2162799835205185,3,0.19030123544948307,-5.571456975274399,26.36163330078125,1.7199863208166049,26.57267951965332,-1.9999801175055423,26.91802978515625,0.19030123544948307
2279,2008-04-11,25.786052703857425,26.61105155944824,25.1912841796875,26.38081932067871,16823421.0,-0.012490795504356389,1.6909127059440325,7.749999999999595,72.05387058874727,64.14108373564703,0.46634032697960137,-0.65776758676623,-0.4899511778988277,1.7806232523418153,11.079678111334056,1.4197673797607386,0.9396916875745056,0.3923554420471227,-1.944332640023351,2.7290435241175963,-0.7759885989881141,1.5606994830823595,-0.6611761395127438,29.24532194895052,-51.40396846594824,1.1683440410352361,4,0.4220924377441371,-0.7866287231445348,-0.23503017425537465,0.6427326202392543,6.4081420898437464,4,0.24255957290153218,8.250024853365145,26.112215042114254,-5.571456975274399,26.36163330078125,1.7199863208166049,26.57267951965332,0.24255957290153218
2280,2008-04-14,25.287214279174805,25.47907447814941,24.99942398071289,25.095354080200195,12889670.0,-0.019345280582940827,-1.4999999999999816,-0.32258064516129226,58.076904547237724,63.90952141058521,1.0281875107609295,-0.1579615307704927,-0.004536961633156977,2.2345942810117023,10.288369641188925,0.7866287231445348,0.985289535530498,-0.11223878860473491,-2.4471950281926915,2.2227174509832217,-1.279716908398715,1.0552393311892452,1.9377918243408203,15.463885828486482,-60.9119428863837,1.167478119793979,4,0.8250007629394531,-0.28779029846191406,0.2638082504272461,1.141571044921875,7.42500114440918,0,0.29590294244520376,1.6909127059440325,25.786052703857425,8.250024853365145,26.112215042114254,-5.571456975274399,26.36163330078125,0.29590294244520376
2281,2008-04-15,25.63256454467773,25.93954086303711,25.17209815979004,25.44070243835449,11989039.0,0.013657109940628631,-1.1052628825119304,1.0000099413460584,55.144038645951625,63.623670391828995,0.6319964551111994,-0.4636167078033644,-0.39359373164223044,1.873500515664663,10.010812500698252,0.7674427032470703,1.010464510153401,0.1928207397460895,-2.1282943780757684,2.5139358575679474,-0.9677368191648412,1.3533782986570202,1.5479299163818396,35.86959575548651,-36.49535813644652,1.1605575589109292,4,0.479650497436527,-0.6331405639648402,-0.05755949020385387,0.7962207794189489,6.4081420898437536,1,0.2687125070113907,-1.4999999999999816,25.287214279174805,1.6909127059440325,25.786052703857425,8.250024853365145,26.112215042114254,0.2687125070113907
2282,2008-04-16,26.457563400268555,26.476749420166016,25.7476806640625,26.016284942626953,13022739.0,0.032185576053182174,2.04,2.2999771351313734,58.39692744806987,64.11418410837426,-0.19551660326250797,-1.0524499317297469,-1.256706253378912,1.016564066048062,8.873305881342993,0.8441848754882848,1.0878515329209932,0.8336335182189956,-1.1580024885166083,2.8252695249545994,-0.16218448514880635,1.8294515215867975,0.6793096511840808,90.47620174754475,20.36283617676986,0.995818003367802,4,-0.3453483581542969,-1.458139419555664,-0.8825583457946777,-0.028778076171875,5.2186069488525355,2,0.22480058405135228,-1.1052628825119304,25.63256454467773,-1.4999999999999816,25.287214279174805,1.6909127059440325,25.786052703857425,0.22480058405135228
2283,2008-04-17,26.16977310180664,26.70698165893555,26.054656982421875,26.57267951965332,8195650.0,-0.01087743017404974,-1.0606060606060719,-0.9130434782608695,53.207539950053295,63.61020426936188,0.09975640399753871,-0.6180407125807932,-0.9709558984996143,1.2829792649875742,8.106749465383482,0.6523246765136754,0.9988330573255055,0.43264551162719656,-1.3987291004822922,2.2640201237366853,-0.483041794427546,1.3483328176819391,0.9243509682311988,68.53936098439308,2.1153073442667107,0.9156873060547442,4,-0.05755805969238281,-1.17034912109375,-0.6283435821533203,0.25901222229003906,5.717443466186523,3,0.2844574591971807,2.04,26.457563400268555,-1.1052628825119304,25.63256454467773,-1.4999999999999816,25.287214279174805,0.2844574591971807
2284,2008-04-18,27.43605232238769,27.474424362182614,26.227331161499023,26.246517181396484,18422331.0,0.04838709207202241,-1.0312499514583409,-2.952385686355257,65.29968711475395,63.97927865364243,-1.1422730808135952,-1.7074232612195388,-2.233880607638895,0.006760137008694045,7.913960515783327,1.304651260375973,0.9747841238526256,1.5310467720031689,-0.27553758008982143,3.337631124096159,0.6277545959566737,2.434338948049664,-2.436628341674801,98.44961479270013,33.04189671358404,0.9032921760464943,4,-1.1991281509399379,-2.311919212341305,-2.091279506683346,-1.007266998291012,4.854070663452152,4,0.17832167127246912,-1.0606060606060719,26.16977310180664,2.04,26.457563400268555,-1.1052628825119304,25.63256454467773,0.17832167127246912
2285,2008-04-21,27.071517944335934,27.43605232238769,26.76454162597656,27.37849426269531,10768730.0,-0.013286692041853954,2.1818181818181817,-0.2580641023379771,56.12245553537606,61.65408983013892,-0.8422481513863467,-1.100099730088818,-1.8404695802276372,0.3493308730756546,7.373390573211104,0.6715106964111328,0.9998739137244428,0.9765704154968233,-0.4161054681703611,2.3692462991640078,0.2802324736632329,1.6729083573304138,-2.022593955993649,82.50002899554461,20.581180917359248,0.6963379418335918,4,-0.83459377288818,-1.9473848342895472,-1.9138092994689906,-0.6427326202392543,5.659885406494144,0,0.18922754386726348,-1.0312499514583409,27.43605232238769,-1.0606060606060719,26.16977310180664,2.04,26.457563400268555,0.18922754386726348
2286,2008-04-22,27.071517944335934,27.493610382080078,26.783727645874023,26.86047172546387,13660312.0,0.0,-2.8947368421052633,-0.6874999999999769,56.50685526139735,60.140877404546856,-0.8538365774294547,-0.9445320536865687,-1.8097605221216533,0.32714425185946183,7.293383051889157,0.7098827362060547,0.9615491097061764,0.8470645904540994,-0.386464167809784,2.080593348717983,0.2303002113221595,1.4638289695860394,-1.9740839485168422,75.82420223516154,15.410798393430284,0.6167643791319415,4,-0.8250007629394496,-1.9377918243408168,-2.0097393989562953,-0.8729648590087855,5.410465240478512,1,0.2083628073921222,2.1818181818181817,27.071517944335934,-1.0312499514583409,27.43605232238769,-1.0606060606060719,26.16977310180664,0.2083628073921222
2287,2008-04-23,28.01163482666016,28.01163482666016,27.10988998413086,27.10988998413086,16696930.0,0.034727158050659845,-1.0000000000000078,4.272736310314759,64.2642685675203,59.896949739900826,-1.7157124773390038,-1.7491809402280687,-2.702044295215117,-0.6274669925688663,7.9512744180888575,0.9401168823242259,0.8670282727789811,1.6442453384399442,0.278131375302447,3.0103593015774415,0.9611883568711939,2.3273023200086946,-2.81835377539063,100.0,39.08566412570835,0.6830569815687486,4,-1.5061054229736364,-2.618896484375,-2.949856281280521,-2.072093963623047,4.0674438476562536,2,0.14383565374865737,-2.8947368421052633,27.071517944335934,2.1818181818181817,27.071517944335934,-1.0312499514583409,27.43605232238769,0.14383565374865737
2288,2008-04-24,29.834308624267575,30.67849540710449,29.220354080200195,29.834308624267575,38139139.0,0.0650684549076257,-1.374998835002136,0.0,71.04622935783368,59.78498960313265,-3.302138405750714,-3.414481838283262,-4.504819110262559,-2.4829801002574072,9.520317419137836,2.666860580444329,0.7356421178060089,3.255872631072993,1.2336303540062339,5.278114908139752,2.2447514925396135,4.266993769606373,-4.471926346474607,81.034472415383,22.759751599692095,1.0111211385333796,4,-1.9953489303588832,-2.973837852478024,-5.343315124511715,-4.163372039794918,2.82035064697266,3,0.06173636359568002,-1.0000000000000078,28.01163482666016,-2.8947368421052633,27.071517944335934,2.1818181818181817,27.071517944335934,0.06173636359568002
2289,2008-04-25,29.64244842529297,30.21803092956543,29.584890365600586,30.122100830078125,15230802.0,-0.006430857888844899,-1.1290318442741236,-100.0,67.74999838453368,60.85977780727664,-2.8001910065706426,-3.0814157384505414,-4.251582807903823,-2.3324542494392233,11.294035894805766,0.6331405639648438,0.7031017118792633,2.874070549011229,0.46568175080004437,5.282459347222414,1.6698761499056367,4.078264948116821,-3.854777097155079,73.52940173164359,17.684173322148155,1.2041943991055928,4,-1.7171516418457031,-2.781977653503418,-5.151454925537109,-4.700582504272461,2.724418640136726,4,0.07572816221162104,-1.374998835002136,29.834308624267575,-1.0000000000000078,28.01163482666016,-2.8947368421052633,27.071517944335934,0.07572816221162104
2290,2008-04-28,30.21803092956543,30.448261260986328,29.89186668395996,30.00698280334473,13049428.0,0.01941750883781035,-1.5217282307073885,-0.4400022268526545,73.05826730310494,62.85024765807146,-2.9086586470878935,-3.469186298003873,-4.745465099596608,-2.963292814426417,13.124537161257177,0.8058128356933594,0.7400619640251378,3.2175017356872573,0.4284373561097574,6.006566115264757,1.8229695458985091,4.612033925476005,-4.0390936751102124,88.17735727088423,30.197175652251218,1.39453218978875,4,-2.0049428939819336,-3.357560157775879,-5.72703742980957,-5.276165008544922,1.8418598175048757,0,0.06857137915783484,-1.1290318442741236,29.64244842529297,-1.374998835002136,29.834308624267575,-1.0000000000000078,28.01163482666016,0.06857137915783484
2291,2008-04-29,30.06454086303711,30.17965888977051,29.70000648498535,29.987796783447266,12449478.0,-0.005079419863130319,2.1249735936276273,0.3636330772706794,73.59412834474684,64.53882553548,-2.302512929847733,-3.1890765579480487,-4.485633149757994,-2.857628281343903,14.701288388518702,0.5180244445800781,0.7840991686173169,2.8798255920410156,-0.20751076630729415,5.967161950389325,1.3361574128668607,4.4234937712151705,-3.5256389563699493,82.79567306279027,20.74117765278764,1.543668179174154,4,-1.6979646682739258,-2.7436046600341797,-5.57354736328125,-5.400873184204102,1.4197673797607422,1,0.0887045805868849,-1.5217282307073885,30.21803092956543,-1.1290318442741236,29.64244842529297,-1.374998835002136,29.834308624267575,0.0887045805868849
2292,2008-04-30,30.544193267822266,30.67849540710449,29.85349464416504,29.987796783447266,9455719.0,0.015954090467247495,1.0000000000000087,7.2500248533651455,77.43467473559264,67.23072940053994,-2.3931837619285616,-3.518183835117121,-4.877773838616104,-3.375143917219603,16.21245425051556,0.8250007629394496,1.0072000071372145,3.149390697479248,-0.2524435160484231,6.551224911006919,1.4484735907154125,4.850307804243084,-3.6741238811201207,90.7894977802081,24.24671106975032,1.7009171067638356,4,-2.091279983520508,-2.9354658126831055,-6.053199768066406,-5.938082695007324,0.4412784576416051,2,0.06344217049705492,2.1249735936276273,30.06454086303711,-1.5217282307073885,30.21803092956543,-1.1290318442741236,29.64244842529297,0.06344217049705492
2293,2008-05-02,31.138959884643555,31.254077911376953,30.793611526489254,30.793611526489254,10988072.0,0.019472330194029608,-1.6666777126066972,0.6206875274243153,82.0689525931211,69.0939811203585,-2.468536815961869,-3.924295260929746,-5.366416857630735,-4.016953462593811,17.897734565747403,0.7098846435546875,1.2715245998187008,3.496657276153563,-0.23961700859093682,7.232931560898063,1.6285201337813113,5.364794418525815,-3.964216416309224,93.1033497688928,20.94038583657857,1.8681371423722506,5,-2.129650115966797,-3.012208938598633,-6.647966384887695,-6.657558441162109,-0.8250007629394531,4,0.030191078737234367,1.0000000000000087,30.544193267822266,2.1249735936276273,30.06454086303711,-1.5217282307073885,30.21803092956543,0.030191078737234367
2294,2008-05-05,31.42675018310547,31.46512222290039,31.081401824951172,31.17733192443848,6438158.0,0.009242129458660653,1.3529411764705883,0.7222222222222046,87.73584573869827,72.60658003183876,-2.3811154419474043,-4.031973206346304,-5.546881054438046,-4.349059061999178,19.659595440366306,0.38372039794921875,1.4899046468620263,3.5388661384582534,-0.517424428815108,7.595156705731615,1.510720854821571,5.567011422094936,-3.8440732704668754,97.82608930560853,17.72722615234882,2.028145283636681,5,-2.3023252487182617,-3.194477081298828,-6.974128723144531,-6.945348739624023,-2.148838043212894,0,0.0390720988005584,-1.6666777126066972,31.138959884643555,1.0000000000000087,30.544193267822266,2.1249735936276273,30.06454086303711,0.0390720988005584
2295,2008-05-06,30.755239486694336,31.50349426269531,30.64012336730957,31.44593620300293,11524077.0,-0.02136748764980878,1.142857142857153,-2.7692307692308087,80.27211298403417,75.24716422324285,-1.2651625939341038,-3.2235202474335836,-4.791571442089239,-3.732345317276586,20.817902125743878,0.8633708953857386,1.777332633557993,2.6754949569702156,-1.5472253827589526,6.898215296699384,0.5641347871056297,4.786855126834801,-2.7066691368243276,58.510682176560344,-26.05998886855597,2.111360169864585,5,-1.44854736328125,-2.5037803649902344,-6.264245986938477,-6.33139705657959,-0.8058147430419922,1,0.052401724247102655,1.3529411764705883,31.42675018310547,-1.6666777126066972,31.138959884643555,1.0000000000000087,30.544193267822266,0.052401724247102655
2296,2008-05-07,31.311634063720703,31.44593620300293,30.83198356628418,30.88954162597656,10220852.0,0.01809105005561995,-1.2857142857142858,-0.6111111111111163,79.62529791984029,76.95394526238951,-1.292796476136477,-3.590781968961352,-5.239892545178481,-4.345452938642019,22.480589351104253,0.6906967163085938,1.9166931587533824,2.9949418067932143,-1.4000307774637974,7.389914391050226,0.7974555146647084,5.19242809892172,-2.7793743660551513,88.37210646475758,4.3605537514124535,2.1974862921285054,5,-0.9497098922729492,-3.0601749420166016,-6.820640563964844,-6.916570663452145,-1.3622093200683594,2,0.023897081890611682,1.142857142857153,30.755239486694336,1.3529411764705883,31.42675018310547,-1.6666777126066972,31.138959884643555,0.023897081890611682
2297,2008-05-08,31.48430824279785,31.752914428710934,30.908727645874023,30.98547172546387,11178840.0,0.005514697148214953,-1.5882411419682587,1.1818181818181634,82.89786284976194,78.27079342815931,-1.0293117360598885,-3.541579309494047,-5.3188140422247585,-4.578087984555111,24.290345821722457,0.8441867828369105,2.1874604018873107,2.91148223876953,-1.5993099582343078,7.422274435773367,0.656086140267611,5.166878337271449,-2.5360757060281323,75.86193893624376,-9.689242888504367,2.2553960985019197,5,-0.8154058456420898,-3.1081390380859375,-6.791861534118652,-7.089244842529293,-1.17034912109375,3,0.0,-1.2857142857142858,31.311634063720703,1.142857142857153,30.755239486694336,1.3529411764705883,31.42675018310547,0.0
2298,2008-05-09,31.081401824951172,31.599424362182614,30.697681427001953,31.541866302490234,10206636.0,-0.012797054797570317,2.1333333333333595,-0.9230769230769297,75.2659637051454,79.10590068600506,-0.48154090819542006,-2.8957738038652394,-4.848407495438327,-4.231967128609629,26.76134293293151,0.9017429351806605,2.4796233059831856,2.2601164817810044,-2.2273661120197232,6.747599075581732,0.016375184880640603,4.503857778681368,-1.6844201854708594,39.655104443945596,-42.43599101178332,2.243741296900363,5,-0.35494136810302734,-2.705232620239258,-6.2834320068359375,-6.686338424682614,-0.19186019897461293,4,-0.0030864148286352533,-1.5882411419682587,31.48430824279785,-1.2857142857142858,31.311634063720703,1.142857142857153,30.755239486694336,-0.0030864148286352533
2299,2008-05-13,32.040706634521484,32.098262786865234,31.58023834228516,31.656984329223636,15536475.0,0.030864271018825606,1.0769386654838826,-0.8333374755608499,81.81818847978275,80.07922526119148,-1.1900203208857896,-3.5441819697176875,-5.746228785802586,-5.2225304729800825,29.227997445335152,1.0168609619140625,2.688396996608354,2.906688594818114,-1.561894758414553,7.375271948050784,0.6723969182017768,5.140980271434451,-2.266775748764271,96.052767549396,13.434520360623893,2.234291676616335,5,-1.1415719985961914,-3.491863250732422,-7.24273681640625,-7.645643234252926,-1.8034896850585938,1,-0.05389230432754999,2.1333333333333595,31.081401824951172,-1.5882411419682587,31.48430824279785,-1.2857142857142858,31.311634063720703,-0.05389230432754999
2300,2008-05-14,32.769775390625,32.78895950317383,32.11745071411133,32.13663482666016,12812161.0,0.022754453090557014,1.0,1.6499967690785877,83.37079018162926,81.16552102084509,-1.6975770490182462,-3.8830179500294335,-6.391085657771061,-5.9816927217508855,32.13473914977809,0.7482528686523438,2.7057318748248456,3.2616292953491204,-1.102591812735099,7.62585040343334,1.0795187413070124,5.443739849391228,-2.577464762668342,99.08266084900842,14.960385689935734,2.1821105540421097,5,-1.4485483169555664,-3.8755836486816406,-7.741572856903073,-8.374711990356442,-1.9953498840331996,2,-0.10655743620786007,1.0769386654838826,32.040706634521484,2.1333333333333595,31.081401824951172,-1.5882411419682587,31.48430824279785,-0.10655743620786007
2301,2008-05-15,32.52035522460937,33.115123748779304,32.366867065429695,32.846519470214844,11747756.0,-0.0076112870180669034,-1.3636352681745865,-0.5151529757673059,78.7285939363239,81.30928982092634,-1.1881073918090195,-3.25817221546318,-6.043152628735498,-5.745434791107769,34.83359013257016,0.7482566833496094,2.781872458646909,2.6678195953369084,-1.4909178495121793,6.826557040185996,0.5884508729123645,4.747188317761452,-1.808714821609275,75.3967853209151,-6.439589427030924,2.079368722424543,5,-0.6427316665649307,-3.4630813598632706,-7.079651832580559,-7.2906990051269425,-1.8418598175048793,3,-0.07905603930831318,1.0,32.769775390625,1.0769386654838826,32.040706634521484,2.1333333333333595,31.081401824951172,-0.07905603930831318
2302,2008-05-16,32.40523910522461,33.00000762939453,32.38605499267578,32.712215423583984,9391095.0,-0.003539817403275025,-2.555594830442947,0.941170966760991,70.93749203917136,80.07246087048748,-0.8730505100642603,-2.8191646576842118,-5.810274661995887,-5.644283927327034,37.21849978320017,0.61395263671875,2.767422716362894,2.255319690704347,-1.7281574383221212,6.238796819730812,0.26358112619111296,4.247058255217581,-1.2129020330686728,70.63488807324373,-10.836009881073394,1.9917385645132328,5,-0.5276155471801722,-3.347965240478512,-6.839826583862305,-7.175582885742184,-1.6691856384277344,4,-0.07578448514445069,-1.3636352681745865,32.52035522460937,1.0,32.769775390625,1.0769386654838826,32.040706634521484,-0.07578448514445069
2303,2008-05-19,33.61396026611328,33.61396026611328,32.73140335083008,32.94244766235352,14903658.0,0.037300177201710305,1.6285639624388608,-2.1875062133412633,77.74797748622473,78.96269773132374,-1.8928227896492729,-3.6275788302155334,-6.876101292307531,-6.863759619665824,39.64363178367288,1.2087211608886719,2.802343095807089,3.0918314933776863,-0.712892603460773,6.896555590216149,1.1894694449584549,4.994193541796918,-2.0370658586326726,100.0,16.800634844278477,1.9023620484192312,5,-1.4869184494018555,-4.307268142700195,-8.048547744750977,-8.384304046630856,-3.8947677612304723,0,-0.0981735302321981,-2.555594830442947,32.40523910522461,-1.3636352681745865,32.52035522460937,1.0,32.769775390625,-0.0981735302321981
2304,2008-05-20,32.32849502563477,33.51803207397461,32.290122985839844,33.34535598754883,15872518.0,-0.03824200511638032,-1.245617094899575,-1.5142842535206522,63.41462350125376,77.08964334434816,-0.5207564418327735,-2.0625383546257225,-5.4832362250190485,-5.592956858030753,41.37257357342494,1.3238372802734375,2.7363877732840862,1.561744117736822,-2.0307315659238583,5.1542198013975025,-0.2344937240935181,3.3579819595671623,-0.3441874464276289,14.102436649409986,-65.63893467661593,1.7962378418303409,5,-0.17267417907715554,-3.021802902221687,-6.763082504272468,-7.098838806152347,-3.376745223999027,1,-0.04451037385183565,1.6285639624388608,33.61396026611328,-2.555594830442947,32.40523910522461,-1.3636352681745865,32.52035522460937,-0.04451037385183565
2305,2008-05-21,32.19419479370117,32.52035522460937,31.73372840881348,32.38605499267578,13778323.0,-0.004154237053939802,2.416694972122637,0.18867889137318,63.56970211971602,75.30568825544545,-0.1797807706666461,-1.6071836632925987,-5.240882394932449,-5.490178934794503,42.92181017254568,0.7866268157958878,2.5681952233841585,1.1713100433349624,-2.0199179265855065,4.362538013255435,-0.4243039416252756,2.766924028295197,1.4197654724121094,24.489872517582327,-52.59872742077977,1.5956139849602358,5,-0.03837394714355469,-2.887502670288086,-6.590410232543945,-6.9645385742187464,-4.125001907348633,2,-0.060786668428221335,-1.245617094899575,32.32849502563477,1.6285639624388608,33.61396026611328,-2.555594830442947,32.40523910522461,-0.060786668428221335
2306,2008-05-22,32.712215423583984,32.78895950317383,31.714542388916016,31.868030548095703,12036280.0,0.016090498091418715,1.1538461538461537,-4.4,63.74696075614162,73.17781024504319,-0.5344377121910711,-1.771790665492997,-5.637654011398098,-6.0370296293868435,44.566968387343394,1.0744171142578125,2.339476936770069,1.4072957992553725,-1.2690473805357598,4.083638979046505,0.06912420935980634,2.7454673891509387,0.8641402053833005,52.525199780688105,-21.887231395055032,1.338171589895567,5,-0.5563945770263672,-3.319186210632324,-7.15639591217041,-7.482559204101559,-4.508722305297855,3,-0.05923750170693509,2.416694972122637,32.19419479370117,-1.245617094899575,32.32849502563477,1.6285639624388608,33.61396026611328,-0.05923750170693509
2307,2008-05-23,32.040706634521484,32.63547134399414,32.040706634521484,32.59709930419922,10383418.0,-0.020527768613873065,-1.1379315073189127,-0.6590886496940777,55.662671844468555,70.99966670496798,0.25065529847690016,-0.8252692178135987,-4.823602998215637,-5.408657803486449,45.90336834311065,0.6715087890625,2.207456354519593,0.534333419799804,-1.6617083620018178,2.7303752016014293,-0.5636874711010051,1.6323543107006167,1.4611764648437529,17.171800345837994,-52.609469699156506,1.0980208909008127,5,0.5563926696777344,-2.3598861694335938,-6.48488712310791,-6.811050415039059,-4.163373947143555,4,-0.04251501825335258,1.1538461538461537,32.712215423583984,2.416694972122637,32.19419479370117,-1.245617094899575,32.32849502563477,-0.04251501825335258
2308,2008-05-26,31.67617034912109,32.17500686645508,31.67617034912109,31.79128646850586,6155430.0,-0.011377286074197634,-7.666666666666194,0.20689726097837532,51.55132340812823,67.63668169700638,0.7916861679251106,-0.3327294244478374,-4.33390303408056,-5.089203515322755,45.61055108821675,0.4988365173339879,2.042297925349196,0.07770404815673615,-1.9727519217635425,2.1281600180770184,-0.9475239368034032,1.1029320331168755,1.7542191218261785,0.0,-63.497739518263316,1.025227984960141,5,0.9688949584960973,-1.841861724853512,-6.120350837707516,-6.446514129638665,-4.62383842468261,0,-0.029678994397449365,-1.1379315073189127,32.040706634521484,1.1538461538461537,32.712215423583984,2.416694972122637,32.19419479370117,-0.029678994397449365
2309,2008-05-27,31.887216567993164,32.32849502563477,31.599424362182614,32.02151870727539,8503823.0,0.006662617877919441,-1.0540483899136277,1.1666666666666308,57.46836137545842,64.75863405187629,0.6219862015419935,-0.38681260413348895,-4.432689599272663,-5.344562189304433,45.340085396057326,0.7290706634521591,1.8378645382086418,0.17651185989380025,-1.6574471930728478,2.0104709128604448,-0.7404676665895238,1.0934913863771243,1.4379197556445362,24.19366993821967,-38.28522931834455,0.9169795264833229,5,0.7194757461547852,-1.9665708541870117,-6.33139705657959,-6.657560348510739,-5.026744842529293,1,-0.06799038286980852,-7.666666666666194,31.67617034912109,-1.1379315073189127,32.040706634521484,1.1538461538461537,32.712215423583984,-0.06799038286980852
2310,2008-05-28,32.290122985839844,32.558727264404304,31.82965850830078,31.92558860778809,7482820.0,0.012635358655013418,-1.6206896551724392,-2.7142857142856878,56.5891550530256,62.298696398176475,0.16079525342906464,-0.6603817679965189,-4.705825209062052,-5.767218382533883,45.00584546324243,0.7290687561035227,1.7777649883647975,0.4758136749267585,-1.2329347032590476,2.184562053112561,-0.37856051416614633,1.3301878640196598,0.8969563808814485,58.06458337007897,-1.0919484299494897,0.8543741890929016,5,0.31656932830810547,-2.100872039794922,-6.609594345092773,-7.165989875793457,-5.391279220581055,2,-0.10338682158838697,-1.0540483899136277,31.887216567993164,-7.666666666666194,31.67617034912109,-1.1379315073189127,32.040706634521484,-0.10338682158838697
2311,2008-05-29,32.73140335083008,32.846519470214844,32.366867065429695,32.558727264404304,7980160.0,0.013666109763154077,1.380950577542097,0.4736894428137,58.10475490887562,60.8728367170325,-0.27647381727651066,-0.9398078252959401,-4.998398143534139,-6.204438749960875,44.96709869143961,0.556396484375,1.5753565066923159,0.7837509155273423,-0.7581490692968273,2.3256509003515085,0.01280092311525749,1.5547009079394272,0.3286636155281215,90.76925900492022,32.332668829726956,0.7709499924120837,5,-0.1247110366821289,-2.532559394836426,-7.050874710083008,-7.607270240783691,-6.2546539306640625,3,-0.14243845320366633,-1.6206896551724392,32.290122985839844,-1.0540483899136277,31.887216567993164,-7.666666666666194,31.67617034912109,-0.14243845320366633
2312,2008-05-30,32.481983184814446,32.80814743041992,32.424427032470696,32.616287231445305,7792395.0,-0.007620209966014424,-2.076946606916228,-0.7777802324040438,59.28753270774598,58.821676186090414,-0.01678813143883673,-0.566831502530249,-4.533921321730833,-5.930923481811021,44.681691508235296,0.38372039794922586,1.2575566842512522,0.43744125366210085,-0.9708779500004425,1.8457604573246442,-0.26671834816917084,1.1416008554933725,0.4612323732097039,70.7691672389291,9.54553841765199,0.7041596018312724,5,0.07674503326416726,-2.1200580596923757,-6.791861534118645,-7.348257064819329,-5.007558822631832,4,-0.13171886833955815,1.380950577542097,32.73140335083008,-1.6206896551724392,32.290122985839844,-1.0540483899136277,31.887216567993164,-0.13171886833955815
2313,2008-06-02,32.07907867431641,32.52035522460937,31.84884452819824,32.481983184814446,9877134.0,-0.012403938152593885,1.8000111343519296,2.9999431931148997,50.27472512466282,57.36168747758032,0.162595621866501,-0.09474188118348792,-3.9527005265198376,-5.524709259489786,43.80219308817636,0.6715106964111293,1.0092878075685832,-0.012469196319571552,-1.3547294212196448,1.3297910285804981,-0.6835993087696082,0.6586609161304651,0.7674407958984304,38.461726699468656,-17.597972547044307,0.6711301124500353,6,0.1438932418823171,-0.6619215011596751,-6.1299448013305735,-6.6863403320312536,-5.544771194458015,0,-0.13098088101584238,-2.076946606916228,32.481983184814446,1.380950577542097,32.73140335083008,-1.6206896551724392,32.290122985839844,-0.13098088101584238
2314,2008-06-03,32.654659271240234,32.69303131103516,31.656984329223636,31.67617034912109,8814441.0,0.017942553860957666,-1.037735778274657,-2.4285876594174343,49.157303841434505,55.76030989110459,-0.40437768175272026,-0.6046127067784965,-4.34516670295784,-6.082264736970991,42.682349620685024,1.036046981811527,0.8958027194640081,0.5017159461975069,-0.8247472876941444,1.8281791800891618,-0.1615156707483223,1.1649475631433326,0.1534881591796875,83.87099360387643,31.879745602272095,0.663231616945827,6,-0.4316873550415039,-1.0552339553833008,-5.304944038391113,-5.92849063873291,-5.487211227416996,1,-0.17156287867734277,1.8000111343519296,32.07907867431641,-2.076946606916228,32.481983184814446,1.380950577542097,32.73140335083008,-0.17156287867734277
2315,2008-06-04,32.366867065429695,32.558727264404304,31.714542388916016,32.558727264404304,13042529.0,-0.008813204983094236,7.800000000000074,-0.19607804916083435,48.88268218478463,54.10872338317604,-0.10003593727359572,-0.20015266615373406,-3.8478510324553987,-5.7653777274254345,42.08949485656402,0.9401168823242188,0.5856862443288016,0.13334236145020384,-1.0201391010846734,1.2868238239850776,-0.44339836981723124,0.7100830927176425,0.34458251953124375,59.67732366565751,10.206913755201633,0.5767407312674373,6,-0.14389514923096414,-0.7098836898803782,-4.973983287811286,-5.64069843292237,-6.216279983520515,2,-0.17012444636160284,-1.037735778274657,32.654659271240234,1.8000111343519296,32.07907867431641,-2.076946606916228,32.481983184814446,-0.17012444636160284
2316,2008-06-05,32.059890747070305,32.558727264404304,31.81047248840332,32.40523910522461,9575135.0,-0.009484276551661175,1.2941176470587954,1.8000000000000371,47.554349147448946,53.207798639062744,0.11697868429964586,0.17471303810273753,-3.369565139990602,-5.434472403394977,41.46460148431346,0.7482547760009837,0.4662012646397571,-0.21104679107666868,-1.2843829130657625,0.8622893309124251,-0.7477148520712191,0.3256212699178782,0.633140563964858,34.999942008909926,-11.306134540522265,0.5366680609945471,6,0.16308116912842507,-0.402907371520989,-4.523111343383782,-5.333722114562981,-6.40814018249511,3,-0.1609814276202155,7.800000000000074,32.366867065429695,-1.037735778274657,32.654659271240234,1.8000111343519296,32.07907867431641,-0.1609814276202155
2317,2008-06-06,31.48430824279785,32.654659271240234,31.330820083618164,32.44361114501953,15093290.0,-0.017953352018988178,-1.0909119665007267,2.777783300747753,33.43281597807798,51.19463114683494,0.676474578199759,0.7908424457962369,-2.647477457133359,-4.848787087256003,40.381785198504225,1.3238391876220703,0.3355208357465713,-0.7866292953491225,-1.8599654173382163,0.28670682663997127,-1.323297356343673,-0.24996123435457562,0.11511611938476207,11.267574080322992,-27.079745089284287,0.5366680609945471,6,0.6043615341186523,0.2494192123413086,-3.640552043914795,-4.758139610290527,-4.950000762939453,4,-0.1590493519506605,1.2941176470587954,32.059890747070305,7.800000000000074,32.366867065429695,-1.037735778274657,32.654659271240234,-0.1590493519506605
2318,2008-06-09,30.98547172546387,31.330820083618164,30.67849540710449,30.98547172546387,9014700.0,-0.0158439726065156,-1.1249999999999625,-0.0,38.095225213679655,49.04206046219286,1.1924286692947597,1.351411182912127,-2.01975614470107,-4.3218143416217565,39.22512448602895,0.8058128356933629,0.14109593973417844,-1.280669307708738,-2.3769987395235113,-0.18433987589396494,-1.8288340236161282,-0.7325045918013515,1.6691875457763636,15.238066383449572,-25.094761026613398,0.5481647159073875,6,0.7770357131957972,1.141570091247555,-2.9546513557434118,-4.2593030929565465,-5.141860961914066,0,-0.11331269681448408,-1.0909119665007267,31.48430824279785,1.2941176470587954,32.059890747070305,7.800000000000074,32.366867065429695,-0.11331269681448408
2319,2008-06-10,30.3139591217041,30.7744255065918,29.987796783447266,30.67849540710449,15687036.0,-0.021671853496679883,1.8275833698990551,-100.0,34.78257647959971,46.61910728736776,1.8073700330065279,1.9888992160139196,-1.2319266644404152,-3.6043404252751543,37.73535232104122,0.9976749420166051,0.04811087459712837,-1.8658445358276339,-3.2666200547358315,-0.46506901691943625,-2.5662322952817362,-1.165456776373535,2.340700149536133,12.230189586068986,-28.86298978940735,0.7003877594540993,6,1.1031990051269531,1.4869194030761719,-1.7459287643432617,-3.299999237060547,-3.760465621948242,1,-0.12468353693660417,-1.1249999999999625,30.98547172546387,-1.0909119665007267,31.48430824279785,1.2941176470587954,32.059890747070305,-0.12468353693660417
2320,2008-06-11,29.277912139892575,30.56337928771973,28.75988960266113,30.46744728088379,18914216.0,-0.034177224349086766,1.611105818286751,3.263146053306307,24.355294656519817,42.86916725932823,2.649861772817488,2.8985411407177146,-0.08054425552733946,-2.5266647010779586,36.224633204454385,1.8034896850586009,-0.009275947675224216,-2.727298355102544,-4.607027873409631,-0.8475688367954533,-3.6671631142560877,-1.7874335959490004,3.2700726318359408,13.300466556740723,-25.258286637363526,0.9398647591535451,6,1.5061063766479528,1.9090127944946325,-0.5995631217956507,-2.158430099487301,-1.9953479766845632,2,-0.0720838318656516,1.8275833698990551,30.3139591217041,-1.1249999999999625,30.98547172546387,-1.0909119665007267,31.48430824279785,-0.0720838318656516
2321,2008-06-12,29.949424743652344,30.10291290283203,29.04768180847168,29.29709815979004,12898690.0,0.022935809102480498,1.1999956258164315,-0.5483878209085398,34.38394256477102,40.10210168788657,1.7234664785977216,2.133954220377433,-0.6525182225078723,-3.1506893960402387,34.476327247817274,1.0552310943603516,-0.12882263331997024,-1.9272392272949226,-4.000323191398216,0.14584473680837107,-2.963781209346571,-0.8906972452432775,2.3712743179321265,30.5418610653087,-10.279274896178038,1.036541982051646,6,0.7770357131958008,1.2375001907348633,-1.17034912109375,-2.8107566833496094,-2.072092056274414,3,-0.126841757204312,1.611105818286751,29.277912139892575,1.8275833698990551,30.3139591217041,-1.1249999999999625,30.98547172546387,-0.126841757204312
2322,2008-06-13,29.949424743652344,30.21803092956543,29.354656219482425,29.8726806640625,10355520.0,0.0,1.81249495169156,0.11764671483332212,36.363630886320635,38.55642455029299,1.482326274969882,2.045406412791717,-0.549690279874504,-3.0690212560633228,32.58043704567296,0.8633747100830043,-0.28071623763869624,-1.8044485092163072,-4.030952707483351,0.42205568905073676,-2.9177006083498256,-0.6911964100827852,2.1576257503967256,46.26866225291348,0.2721983938726211,1.113252099133521,6,0.7770357131958008,1.2375001907348633,-0.642733097076416,-2.8107566833496094,-2.168024063110355,4,-0.14349772043578313,1.1999956258164315,29.949424743652344,1.611105818286751,29.277912139892575,1.8275833698990551,30.3139591217041,-0.14349772043578313
2323,2008-06-16,30.3139591217041,30.81279754638672,29.834308624267575,30.48663330078125,10449209.0,0.012171665438382773,1.37208667888908,-2.25,37.86981447951556,37.302259065635326,0.9399214435840335,1.497758965922337,-0.8000925653816005,-3.3673194258667962,30.029041302588546,0.9784889221191442,-0.49018189216522856,-1.2749140739440925,-3.408169708878887,0.8583415609907021,-2.341541891411488,-0.2082862564766934,1.5922617188616925,75.70088682216641,25.833383377799407,1.0666278174673978,6,0.39331531524658203,0.8729658126831055,-0.7914233207702637,-3.0505809783935547,-2.436626434326172,0,-0.12468353693660417,1.81249495169156,29.949424743652344,1.1999956258164315,29.949424743652344,1.611105818286751,29.277912139892575,-0.12468353693660417
2324,2008-06-17,30.88954162597656,31.06221580505371,30.65930938720703,30.67849540710449,8864625.0,0.01898737482496493,-2.2307692307693228,-1.2222222222222223,39.481274781691866,36.257658243069464,0.09792373020826872,0.8525573562355468,-1.2630162973404744,-3.86376225967998,27.90077787723414,0.7482566833496094,-0.6947542001203644,-0.6273838996887235,-2.75265529870617,1.4978874993287228,-1.690019599197445,0.4352517998200014,0.8278993403149535,92.50001242666184,41.86544723794288,1.062635699508724,6,-0.18226718902587535,0.2973833084106481,-1.3382267951965297,-3.626163482666012,-1.899417877197262,1,-0.16335402200281857,1.37208667888908,30.3139591217041,1.81249495169156,29.949424743652344,1.1999956258164315,29.949424743652344,-0.16335402200281857
2325,2008-06-18,30.23721694946289,30.7744255065918,30.06454086303711,30.7744255065918,8847118.0,-0.021117978518823244,1.6428642438185914,-2.5454545454545623,31.84357790114649,34.5120169934803,0.4653222643065149,1.4237492789009316,-0.5162790652093747,-3.1662286871101415,26.650368774847134,0.8250007629394496,-0.81563591512381,-1.1818596839904778,-3.355489693274045,0.9917703252930892,-2.2686746886322595,-0.09504467934869609,1.3027709350107983,59.04765782108624,12.932609215660442,1.0868150046417833,6,0.47005748748779297,0.9497079849243164,-0.5132279396057129,-2.8011646270751953,-3.2424430847168004,2,-0.12182746368039887,-2.2307692307693228,30.88954162597656,1.37208667888908,30.3139591217041,1.81249495169156,29.949424743652344,-0.12182746368039887
2326,2008-06-19,30.7744255065918,30.7744255065918,29.834308624267575,30.06454086303711,10147500.0,0.01776646832368134,1.6486469058315176,-1.3214321219093044,38.069707666180214,35.027227181047216,-0.3055357025414871,0.7735849202571963,-0.9397526993670162,-3.6644486405025383,25.245175844842617,0.9401168823242259,-0.9729090647943188,-0.5477616310119586,-2.6502807160335315,1.5547574540096107,-1.5990211735227469,0.5034979114988261,0.5987564809731332,83.14610506750623,38.49109658517713,1.051259542510785,6,-0.729070663452152,0.4124994277954066,-0.6667160987854039,-2.9930248260498082,-4.297676086425785,3,-0.11346633725577893,1.6428642438185914,30.23721694946289,-2.2307692307693228,30.88954162597656,1.37208667888908,30.3139591217041,-0.11346633725577893
2327,2008-06-20,30.67849540710449,31.004657745361328,30.27558708190918,30.793611526489254,26326021.0,-0.0031172019593594946,1.7142928152471486,-0.16216172645788024,39.77589959981269,35.21396877950644,-0.37540907543318625,0.8034207733785763,-0.7220537339624507,-3.52325864897184,23.661731763596414,0.7290706634521484,-1.126368720679924,-0.5755811691284229,-2.668329233717035,1.5171668954601891,-1.6219552014227325,0.4707928631658831,0.5378890373662166,68.7500485416532,22.34865211254189,1.0463740322943063,6,-0.7674427032470668,0.5084295272827184,-0.2110466957092214,-2.734012603759755,-4.47035026550293,4,-0.09130704366544229,1.6486469058315176,30.7744255065918,1.6428642438185914,30.23721694946289,-2.2307692307693228,30.88954162597656,-0.09130704366544229
2328,2008-06-23,30.736053466796875,30.908727645874023,30.448261260986328,30.525007247924805,11309760.0,0.001876169575091291,-1.5262998173950806,-1.8333333333333333,34.848482109827,35.221291627309476,-0.5275447587452895,0.7081262906826815,-0.6466227616806286,-3.5497736180250072,22.51755164495678,0.4604663848876953,-1.2598945202562213,-0.4710172653198228,-2.5660774953252528,1.6240429646856072,-1.5185473803225378,0.5765128496828922,0.33294128716525506,73.43754126040547,30.46317148434479,1.0475301150027152,6,-0.8250007629394531,0.45087146759033203,-0.2686047554016078,-2.7915706634521413,-4.451164245605465,0,-0.09612986876947938,1.7142928152471486,30.67849540710449,1.6486469058315176,30.7744255065918,1.6428642438185914,30.23721694946289,-0.09612986876947938
2329,2008-06-24,29.71919250488281,30.88954162597656,29.25872611999512,30.60175132751465,15487010.0,-0.033083654120153905,1.236844411597351,-4.181827219405524,31.25000337681044,35.987370374008435,0.4426226798222608,1.6382292636836269,0.5046679604632835,-2.493375489248873,21.587171648075117,1.6308155059814382,-1.2769691395089282,-1.3794770240783727,-3.5493780326873114,0.7904239845305696,-2.4644275283828456,-0.2945265197739033,1.2854652404785192,26.373677995042094,-13.889401051282029,1.084950504304471,6,0.33575630187988637,1.4197683334350621,0.9976744651794469,-1.5252914428710902,-3.1273269653320277,1,-0.061975432784799445,-1.5262998173950806,30.736053466796875,1.7142928152471486,30.67849540710449,1.6486469058315176,30.7744255065918,-0.061975432784799445
2330,2008-06-25,28.951749801635746,30.02616882324219,28.184307098388672,29.834308624267575,22536773.0,-0.025823134431427586,1.9090925522861188,0.9999999999999879,29.336733335277728,35.426569348509176,1.295130571176177,2.258542533507047,1.4164758368985026,-1.69168225602564,20.714770614086493,1.8418617248535192,-1.3340201916133978,-1.9800010681152322,-4.2740528978807895,0.3140507616503214,-3.1270269829980073,-0.8329751532324536,1.9569778442382777,27.210896775223365,-13.151260018429245,1.1470259148827775,6,0.6715116500854457,1.563663482666012,1.7795066833496058,-0.757848739624027,-2.2447681427001953,2,0.0013254448317103762,1.236844411597351,29.71919250488281,-1.5262998173950806,30.736053466796875,1.7142928152471486,30.67849540710449,0.0013254448317103762
2331,2008-06-26,28.06919288635254,29.25872611999512,27.93489074707031,29.162797927856445,23158784.0,-0.03048371588349874,1.0597045486918946,1.2391299179840822,28.186282034600737,34.51797503165142,2.1042083844843837,2.92381512374784,2.4249856594324086,-0.7965081803039062,19.6502482873516,1.3238353729248118,-1.3372988164782953,-2.6294474601745605,-5.09463153032776,-0.16426339002136103,-3.8620394952511603,-1.3968554250979608,2.82034873962402,4.374994563333241,-38.028810602854385,1.2325920350765995,6,1.4293603897094727,2.321512222290039,2.6620635986328125,0.12470817565917969,-2.7819786071777344,3,-0.03827751748889219,1.9090925522861188,28.951749801635746,1.236844411597351,29.71919250488281,-1.5262998173950806,30.736053466796875,-0.03827751748889219
2332,2008-06-27,28.20349311828613,28.24186706542969,27.05233192443848,27.91570472717285,17213887.0,0.004784613240478519,5.526292106612403,-0.2631556916723026,31.36245334729037,33.79493490584861,1.8955391521190386,2.5850850361573876,2.394199543264431,-0.9188139407627212,18.71235988626006,1.189535140991211,-1.1628522751068502,-2.281222724914553,-4.83574620599094,0.27330075616183436,-3.5584844654527465,-1.0039609843763593,2.3905834197998033,29.850701976692612,-15.328881384400482,1.277261740538194,6,0.8537807464599645,1.745932579040531,2.5709319114685094,-0.00959205627441051,-2.7244186401367188,4,-0.06122446219261246,1.0597045486918946,28.06919288635254,1.9090925522861188,28.951749801635746,1.236844411597351,29.71919250488281,-0.06122446219261246
2333,2008-06-30,27.87733268737793,28.20349311828613,27.10988998413086,27.91570472717285,14153536.0,-0.011564540234086373,2.5625221351658958,-0.13333421701439682,32.88409739617333,33.061915196346554,2.0559176536531893,2.719764990100842,2.8314960749971725,-0.562521352524616,18.622834409505103,1.0936031341552699,-1.127335555592655,-2.3972958564758287,-5.087248864873764,0.29265715192210706,-3.7422723606747965,-1.0523193522768608,2.2917344970703084,21.500017645862886,-26.697093308370338,1.3449765041989672,6,1.1511621475219727,2.0720930099487305,3.261627197265625,0.31656837463378906,-1.8034896850585938,0,-0.05987615689402492,5.526292106612403,28.20349311828613,1.0597045486918946,28.06919288635254,1.9090925522861188,28.951749801635746,-0.05987615689402492
2334,2008-07-01,27.05233192443848,27.74302864074707,26.61105155944824,27.68547058105469,15101080.0,-0.029593963389222933,2.0256461237672476,16.5,33.88888842864182,33.28917192162381,2.5472382773690576,3.2712522858179867,3.7195155338619337,0.2835249456712994,18.909394816341823,1.266281127929691,-1.1396828076447392,-2.942180252075193,-5.752672615579616,-0.13168788857077374,-4.347426433827405,-1.5369340703229817,2.742727028808588,12.921382514988968,-38.05036963793753,1.40524618175221,7,1.755522727966305,2.676453590393063,4.187355041503903,1.1415691375732386,-0.556396484375,1,-0.02836881882828668,2.5625221351658958,27.87733268737793,5.526292106612403,28.20349311828613,1.0597045486918946,28.06919288635254,-0.02836881882828668
2335,2008-07-02,26.86047172546387,28.33779716491699,26.76454162597656,27.10988998413086,18708234.0,-0.00709218708060011,-6.130443427257327,0.3939393939393883,25.970133840114187,31.9447748298387,2.4694208281587144,3.193150165761139,3.9852161359990994,0.5102333206790455,18.922954437856117,1.5732555389404297,-1.2040379361151707,-2.8587206840515087,-5.767789702903368,0.050348334800350614,-4.313255193477438,-1.404186174625579,2.488826192651363,9.420348321211875,-42.31244957734156,1.4545345094259292,7,1.9473829269409144,2.8683137893676722,4.40319728851318,1.333429336547848,-0.5947685241699254,2,-0.01000005467731413,2.0256461237672476,27.05233192443848,2.5625221351658958,27.87733268737793,5.526292106612403,28.20349311828613,-0.01000005467731413
2336,2008-07-03,26.89884376525879,27.05233192443848,26.073843002319336,26.38081932067871,16502947.0,0.0014285690954021213,1.3720921630006957,-2.076930724112382,26.409479967609485,30.459617092927232,2.037777969513364,2.8968221171986066,4.022652814976638,0.5078990660887399,19.080989642096295,0.9784889221191442,-1.3387792566653154,-2.562296295166014,-5.512458453542813,0.38786586321078076,-4.0373773743544135,-1.087215215977615,2.0670996626430664,36.44070081316709,-15.323020955028426,1.475081079188398,7,1.5924415588378906,2.561337471008301,4.4991278648376465,1.2950572967529297,-0.7866287231445348,3,-0.007132726893303798,-6.130443427257327,26.86047172546387,2.0256461237672476,27.05233192443848,2.5625221351658958,27.87733268737793,-0.007132726893303798
2337,2008-07-04,26.476749420166016,27.10988998413086,26.476749420166016,27.10988998413086,7968757.0,-0.015691914075426916,1.0,-1.2222214040074524,20.588217234594765,28.875143217901428,2.012847906739836,3.0825725074639756,4.486906703356549,0.9666997153718597,19.965758966006458,0.6331405639648438,-1.385777511934993,-2.7340126991271987,-5.808560687978307,0.3405352897239098,-4.271286693552753,-1.1967387047016445,2.0264579396426363,17.79658018271829,-29.66118264087137,1.5372739944255547,7,2.0049428939819336,2.9642457962036133,4.926018714904785,1.7171516418457031,-1.0168609619140625,4,-0.0449275370671145,1.3720921630006957,26.89884376525879,-6.130443427257327,26.86047172546387,2.0256461237672476,27.05233192443848,-0.0449275370671145
2338,2008-07-07,27.474424362182614,27.55116844177246,26.76454162597656,26.84128570556641,9932947.0,0.03768117173993879,1.000000000000009,-0.9999969874799555,25.4143437028078,28.22673658745669,0.563068455418744,1.9060985437016527,3.4850943989963845,-0.012908900822903746,21.587900418237567,1.0744190216064453,-1.51650865375548,-1.5607853889465382,-4.6095096186247595,1.4879388407316831,-3.085147503785649,-0.03642327410742752,0.6400847004277495,61.86438678847879,19.273683268954706,1.524362114839111,7,0.5755815505981481,1.909012794494636,3.985902309417728,0.7194766998291051,-2.6284885406494105,0,-0.07262572120636379,1.0,26.476749420166016,1.3720921630006957,26.89884376525879,-6.130443427257327,26.86047172546387,-0.07262572120636379
2339,2008-07-08,26.5343074798584,26.879657745361328,26.265703201293945,26.86047172546387,16152107.0,-0.0342178918812307,2.3684138926968115,-0.5151545276806351,24.40315728379504,27.678561470625276,1.1218764277745343,2.6862607924687083,4.416249549174928,0.9614352391946497,23.38647865123658,1.2087211608886683,-1.7063816397599325,-2.311919689178467,-5.492616110007191,0.8687767316502573,-3.902267899592829,-0.7215714787641048,1.2536950131053999,20.338948780249474,-19.336856298071858,1.5903482104143616,7,1.1319770812988281,2.849129676818851,5.285757064819336,1.6595935821533203,-1.477325439453125,1,-0.017353551732548156,1.000000000000009,27.474424362182614,1.0,26.476749420166016,1.3720921630006957,26.89884376525879,-0.017353551732548156
2340,2008-07-09,27.16744804382324,27.28256416320801,26.86047172546387,27.05233192443848,12160545.0,0.023861205514613237,1.4444444444443942,-0.35293911253535365,25.392663140009006,27.368159371226195,0.23357878964619871,1.988873292040683,3.7627640468726007,0.37267801695747593,23.91452169915753,0.7482566833496129,-1.8808190569474768,-1.5732559204101584,-4.832709722866408,1.6861978820460877,-3.202982821638283,0.05647098081796642,0.3837203979492223,74.02600756057734,38.20278599466964,1.6297269012281235,7,0.03837203979492543,2.1968030929565465,4.743750572204593,1.1607551574707067,-1.9569778442382777,2,-0.02471754441847296,2.3684138926968115,26.5343074798584,1.000000000000009,27.474424362182614,1.0,26.476749420166016,-0.02471754441847296
2341,2008-07-10,26.15058708190918,26.668609619140625,26.0930290222168,26.668609619140625,14220133.0,-0.037429388298591104,1.2222222222222086,-4.500000000000278,22.558131362452585,26.389901372910888,1.0612686052752487,2.852807489289617,4.751992789327794,1.4407137839422361,24.64485690581306,1.0744190216064382,-1.9831458742805488,-2.400174999237059,-5.802660989513615,1.0023109910394972,-4.1014179943753355,-0.6989320040987828,1.164209289550783,3.9473632576176394,-26.56613008523886,1.701242995138278,7,1.0552330017089844,3.2136640548706055,5.789390563964844,2.1776161193847656,-0.8250007629394496,3,0.004402047228392991,1.4444444444443942,27.16744804382324,2.3684138926968115,26.5343074798584,1.000000000000009,27.474424362182614,0.004402047228392991
2342,2008-07-11,25.651750564575195,26.43837738037109,25.36395835876465,26.13140106201172,15235195.0,-0.01907553798970263,-1.0363598898864275,0.9259259259259259,20.750546498993813,25.041729051002054,1.2964059687756588,3.1759997383805114,5.201367850401752,1.97517102318443,25.713136781676692,1.0744190216064418,-2.0308335776223956,-2.6841278076171875,-6.253436666084479,0.8851810508501039,-4.468782236850835,-0.89947337838354,1.630813598632816,13.157958992891079,-11.433283063279948,1.7846544292336464,7,1.199127197265625,3.357558250427246,6.288227081298828,2.67645263671875,-0.9401168823242188,4,0.017950606387657553,1.2222222222222086,26.15058708190918,1.4444444444443942,27.16744804382324,2.3684138926968115,26.5343074798584,0.017950606387657553
2343,2008-07-14,26.5343074798584,26.84128570556641,25.90116882324219,26.03547096252441,14771685.0,0.03440532890967707,-1.4500049706730518,-1.0400000000000074,31.39012183484941,24.764088318358453,0.22719884538456725,2.1036156712071836,4.259411039975724,1.138630050805581,27.41166586574957,1.1895351409912145,-1.9835572973764641,-1.6125883102416978,-5.140921839819036,1.9157452193356406,-3.376755075030367,0.1515784545469714,0.4029076385498058,60.999978129082045,35.120881126361084,1.7641667647886699,7,0.3165702819824219,1.8130817413330078,5.376891136169434,2.254361152648926,-1.9953479766845703,0,-0.04049169259163865,-1.0363598898864275,25.651750564575195,1.2222222222222086,26.15058708190918,1.4444444444443942,27.16744804382324,-0.04049169259163865
2344,2008-07-15,25.843610763549805,26.43837738037109,25.42151641845703,26.28488922119141,13996428.0,-0.02603032759882229,1.717953816074918,-0.8846153846153855,31.674202140221368,25.397873685037034,0.8140092334986129,2.526432723046714,4.872179446855888,1.869649052562476,29.596645805548288,1.1127910614013672,-2.0112967285288725,-2.050988483428956,-5.473617449121075,1.3716404822631638,-3.7623029662750156,-0.339674000582896,0.9976749420166051,25.000049706631415,-0.6812301069741444,1.7113144828460591,7,0.61395263671875,2.369476318359375,6.101163864135742,3.23284912109375,-1.5156993865966797,1,-0.0386043169874597,-1.4500049706730518,26.5343074798584,-1.0363598898864275,25.651750564575195,1.2222222222222086,26.15058708190918,-0.0386043169874597
2345,2008-07-16,26.55349349975586,26.70698165893555,25.72849464416504,25.93954086303711,15904618.0,0.027468403803979413,1.1249999999999913,-1.3913043478260758,40.87758357094197,27.00544075207397,0.06258365323907,1.6089144290877648,4.112658696559382,1.1957418601308163,31.17775316611785,0.9784870147705114,-2.0295008089401385,-1.1569195747375502,-4.4424721254733655,2.128632975998265,-2.799695850105458,0.48585670063035735,-1.189535140991211,80.51940171326373,49.98904573473823,1.6427762753679074,7,-0.09593009948730469,1.6595935821533203,5.055524826049805,2.7531986236572266,-1.8418598175048828,2,-0.05635836427189311,1.717953816074918,25.843610763549805,-1.4500049706730518,26.5343074798584,-1.0363598898864275,25.651750564575195,-0.05635836427189311
2346,2008-07-17,27.28256416320801,27.80058670043945,26.93721580505371,27.34012222290039,17162873.0,0.02745667584036937,-1.3076923076922982,-0.09374999999999421,44.82759285612366,29.698704710021627,-0.6775877443604337,0.637514865944123,3.3234614510290577,0.5152164784801876,32.183907044395035,1.2470932006835902,-1.9855525086891106,-0.2532558441162074,-3.207674182169999,2.7011624939375842,-1.7304650131431032,1.2239533249106884,-1.8917453384399465,78.74019076395629,46.13591598023991,1.4772091690268958,7,-0.7002916336059606,0.9305229187011683,3.702907562255856,2.0241279602050746,-2.9546527862548864,3,-0.07594938478756985,1.1249999999999913,26.55349349975586,1.717953816074918,25.843610763549805,-1.4500049706730518,26.5343074798584,-0.07594938478756985
2347,2008-07-18,27.87733268737793,28.10756492614746,26.956401824951172,27.32093620300293,18478744.0,0.021800316151074917,1.2641504479224501,-9.666699804487457,49.99999999999999,32.43044429859854,-1.1765133990486731,-0.18748202023755312,2.668671270563273,-0.036245753639377654,33.42591715904254,1.151163101196289,-1.8558349074283385,0.4815708160400405,-2.0857824500061177,3.0489240820861987,-0.8021058169830404,1.7652474490631214,-2.390123147583008,91.42858968814774,55.04775243604844,1.2836766330230793,7,-1.141571044921875,0.33575439453125,3.079360008239746,1.4293594360351562,-3.3383731842041016,4,-0.09153481062998392,-1.3076923076922982,27.28256416320801,1.1249999999999913,26.55349349975586,1.717953816074918,25.843610763549805,-0.09153481062998392
2348,2008-07-21,27.78140068054199,28.16512107849121,27.43605232238769,27.72384262084961,8315414.0,-0.0034412189972312657,-1.3030303030302883,0.10344792123737843,54.31817401300684,35.75433504628874,-1.1537909522282135,-0.34177788994935554,2.7152182315815523,0.09123317962481892,34.713858831373145,0.7290687561035192,-1.7271379469181696,0.5333714485168422,-1.5115637047118398,2.578306601745524,-0.4890961280975006,1.5558390251311849,-2.136969817565916,86.01400546008541,44.73799282282022,1.0224675766143414,7,-1.016860961914059,0.43168640136719105,3.175292015075687,1.5252914428710973,-2.551744461059563,0,-0.1104972003964173,1.2641504479224501,27.87733268737793,-1.3076923076922982,27.28256416320801,1.1249999999999913,26.55349349975586,-0.1104972003964173
2349,2008-07-22,27.87733268737793,27.99244880676269,27.186634063720703,27.627912521362305,13301804.0,0.0034531018770098676,2.3599945919292846,4.333366471153795,56.09195291971019,39.16536724403331,-1.1613038739246733,-0.6142662132997643,2.5390717118046098,0.018535828791936382,35.03815907950483,0.8058147430419886,-1.5059409969348962,0.7213964462280273,-0.9943578913436468,2.4371507837997015,-0.13648072255780974,1.5792736150138644,-2.0312466071606465,88.18906390166998,41.1120498305616,0.8578771687858376,7,-1.11279296875,0.33575439453125,3.0697669982910156,1.4293594360351562,-2.1104660034179688,1,-0.1197522453687122,-1.3030303030302883,27.78140068054199,1.2641504479224501,27.87733268737793,-1.3076923076922982,27.28256416320801,-0.1197522453687122
2350,2008-07-23,28.990123748779297,29.02849578857422,28.20349311828613,28.222679138183594,12499548.0,0.03991741512290403,-1.0476188221927574,3.07691484155145,61.09979410724363,43.44777421567676,-2.2220288426053223,-1.8172039839426475,1.333839356293737,-1.057880601359166,34.22834739924535,1.151163101196289,-1.3486882705813699,1.8322688102722182,0.107994113700137,3.5565435068442994,0.9701314619861776,2.694406158558259,-2.9585148687000995,98.16514096164562,47.687884972376004,0.8621373482860397,7,-1.7938966751098633,-0.8058156967163086,1.9569759368896484,0.31656837463378906,-2.9546527862548864,2,-0.16082071302032597,2.3599945919292846,27.87733268737793,-1.3030303030302883,27.78140068054199,1.2641504479224501,27.87733268737793,-0.16082071302032597
2351,2008-07-24,26.99477386474609,28.548843383789066,26.956401824951172,28.31861114501953,28707701.0,-0.06882860871255247,-1.2739722296366154,-1.7249939109558106,52.3560251208487,46.95949406254952,-0.10542448757023948,0.0985802675378693,3.219696654633754,0.9702690154130131,33.552148098309445,2.033721923828125,-1.1424636811568512,-0.1093601226806662,-1.7802045425770991,1.5614842972157668,-0.9447823326288827,0.7260620872675503,-0.6634762938173893,1.8518484426171962,-50.579861263929956,0.835422209948217,7,0.2302322387695348,1.189534187316898,3.952325820922855,2.3119182586669957,-0.7482566833496058,3,-0.08457711829461878,-1.0476188221927574,28.990123748779297,2.3599945919292846,27.87733268737793,-1.3030303030302883,27.78140068054199,-0.08457711829461878
2352,2008-07-25,26.476749420166016,26.975587844848636,26.38081932067871,26.86047172546387,14632344.0,-0.01918980492948641,-1.0666664457486097,0.28985609562120546,45.25547484980527,48.50008884198906,0.6056203467566448,0.5065812278674855,3.62366262866275,1.5276042762159392,32.44843316136979,0.6139545440673793,-0.9953341802663154,-0.541047382354737,-2.1500100305296,1.067915265820126,-1.3455287064421704,0.2634339417326963,2.551746368408203,3.6231805755162467,-45.64841755802472,0.8044813240874318,7,0.7482566833496094,1.7075586318969727,4.139390468597412,2.8299427032470703,0.1534881591796875,4,-0.08115943574161821,-1.2739722296366154,26.99477386474609,-1.0476188221927574,28.990123748779297,2.3599945919292846,27.87733268737793,-0.08115943574161821
2353,2008-07-28,26.20814514160156,26.72616958618164,26.016284942626953,26.1889591217041,10040985.0,-0.01014491145804608,-2.8947473066800615,-0.0499997514675742,48.34308313294032,50.352186730068944,0.9198221203318226,0.678509947377016,3.733768935494698,1.8386453858607723,31.368003131435458,0.7098846435546875,-0.7128064822133027,-0.7261922836303754,-2.3205268808066144,0.8681423135458637,-1.523359582218493,0.07097501495774239,2.767397117614749,6.3694146521230826,-44.63854212955442,0.7971672985881194,7,1.17035007476807,1.928197860717777,4.3408436775207555,3.098546981811527,0.03837203979492543,0,-0.06368957548919196,-1.0666664457486097,26.476749420166016,-1.2739722296366154,26.99477386474609,-1.0476188221927574,28.990123748779297,-0.06368957548919196
2354,2008-07-29,26.28488922119141,26.5343074798584,25.670936584472656,25.709308624267575,10070340.0,0.002928252998264602,-1.6470588235294117,30.000000000005926,45.247932398971805,50.83778104429449,1.0194636153813263,0.5705768132519964,3.5375914992526383,1.7935740782633367,30.025867229449048,0.8633708953857422,-0.33808308746887406,-0.6110760688781696,-2.2302019012221805,1.0080497634658414,-1.420638985050175,0.19848684729383592,2.572282745361324,18.285683122690877,-28.579198044728138,0.8095629161720052,7,1.0648269653320277,1.8418607711791957,4.264099597930905,3.021802902221676,-1.3046512603759801,1,-0.040145993876140595,-2.8947473066800615,26.20814514160156,-1.0666664457486097,26.476749420166016,-1.2739722296366154,26.99477386474609,-0.040145993876140595
2355,2008-07-30,26.59186553955078,27.09070205688477,26.419191360473636,27.09070205688477,10872256.0,0.011678813472490557,1.6923076923076539,-0.8666666666666621,52.57270235774059,51.69834876669638,0.8029405605205255,0.25554745984151594,3.1166160190720475,1.520377132448914,29.23545284471214,0.8058128356933594,-0.12281285782410123,-0.29066944122314453,-1.915480982719842,1.334142100273553,-1.1030752119714933,0.5217363295252042,2.0741323040771498,31.99995758364634,-19.45538910853799,0.8124057707483492,7,0.7578506469726562,1.1031980514526367,4.005089282989502,2.7148265838623047,-2.590116500854492,2,-0.031024482068163994,-1.6470588235294117,26.28488922119141,-2.8947473066800615,26.20814514160156,-1.0666664457486097,26.476749420166016,-0.031024482068163994
2356,2008-07-31,26.70698165893555,26.956401824951172,26.400005340576172,26.89884376525879,11201451.0,0.004328997497883513,2.624989903383143,0.38461920821001255,56.440269035139465,52.4139342150452,0.6678202968342717,0.13209299839507338,2.8697880732732948,1.4425034833539563,27.99519229976647,0.556396484375,0.15743361752337037,-0.16596021652221182,-1.7926308252729548,1.4607103922285312,-0.9792955208975833,0.6473750878531597,1.7793125091430646,72.97297297297304,15.984508952590858,0.8133353043753707,7,0.6427345275878871,0.6043605804443324,3.362355709075924,2.5997104644775355,-2.3023262023925817,3,-0.025143638655492406,1.6923076923076539,26.59186553955078,-1.6470588235294117,26.28488922119141,-2.8947473066800615,26.20814514160156,-0.025143638655492406
2357,2008-08-04,25.287214279174805,26.0930290222168,25.287214279174805,25.805238723754886,12758183.0,-0.053160907432073023,-2.111107020037275,2.6999830998797796,42.85714597843848,51.140486655648715,1.879154693122267,1.5369756222479403,4.160278240445223,2.9048084581452827,27.022428930834664,1.4197673797607457,0.2636204434790841,-1.5262508392333984,-3.2947224294059225,0.24222075093912565,-2.4104866343196605,-0.6420150441471364,3.030158433887454,0.0,-54.14786119233017,0.8842357950862625,8,1.870640754699707,1.870640754699707,4.65741491317749,4.019477844238281,-1.8802318572998047,0,0.037936282408604916,2.624989903383143,26.70698165893555,1.6923076923076539,26.59186553955078,-1.6470588235294117,26.28488922119141,0.037936282408604916
2358,2008-08-05,25.47907447814941,25.709308624267575,24.7500057220459,25.38314437866211,17696360.0,0.007587241396242339,2.448259076558155,-0.18518450333953546,47.78554081736695,50.217551977610576,1.4822379117655622,1.2521632297522345,3.850456737088802,2.7490683346494116,26.70347649027662,0.9593029022216761,0.28327980432433364,-1.2346231460571317,-3.069963130957042,0.6007168388427786,-2.152293138507087,-0.3169531536071766,2.5958855602018502,31.147515602603782,-25.58492090656413,0.917669992449956,8,1.410176277160648,1.410176277160648,4.024275302886966,3.9139547348022496,-2.5517444610595668,1,0.04518072672472928,-2.111107020037275,25.287214279174805,2.624989903383143,26.70698165893555,1.6923076923076539,26.59186553955078,0.04518072672472928
2359,2008-08-06,26.073843002319336,26.1889591217041,25.69012260437012,26.16977310180664,10782432.0,0.02334341165649456,6.4285714285713755,-1.000000000000037,47.044924202702404,48.65589976599489,0.6758095617430442,0.6546956894805049,3.1354023728397777,2.1853610990914945,25.86431860756419,0.709884643554691,0.20830908822917849,-0.6168313980102553,-2.473079896706164,1.2394171006856531,-1.5449556473582113,0.3112928513377007,1.6686216044013875,56.557412448999635,2.7168029361858785,0.928124249347955,8,0.5755815505981445,0.8154077529907227,3.4151172637939453,3.6069774627685547,-3.4726753234863246,2,0.006622505898412845,2.448259076558155,25.47907447814941,-2.111107020037275,25.287214279174805,2.624989903383143,26.70698165893555,0.006622505898412845
2360,2008-08-07,26.49593544006348,26.802913665771484,25.862796783447266,25.97791290283203,10733328.0,0.01618834775167577,-1.5128256109466964,-5.400000000000037,44.963143822871515,47.834468510664095,-0.15342456935271187,0.18942782464151975,2.58245994726132,1.8023076197928134,25.292129267584528,0.9401168823242188,0.09433205630481822,-0.16116333007812145,-2.0053542962710615,1.6830276361148186,-1.0832588131745915,0.7609321530183486,0.9472832781897615,79.13038441822063,27.26460201106451,0.9220954830964709,8,-0.5755815505981481,0.3933153152465785,2.772384643554684,3.338373184204098,-3.3767452239990305,3,-0.05720490535903944,6.4285714285713755,26.073843002319336,2.448259076558155,25.47907447814941,-2.111107020037275,25.287214279174805,-0.05720490535903944
2361,2008-08-08,26.265703201293945,26.68779563903809,25.95872688293457,26.28488922119141,8365043.0,-0.008689341778113202,-1.3030303030303143,-0.03703703703704364,39.17525429808608,47.15888844936195,-0.04189227633130699,0.45189537542012914,2.6622430745850068,2.076150587583321,24.191175526439814,0.7290687561035192,-0.06358180065775798,-0.3971513748168931,-2.235395120978847,1.4410923713450607,-1.3162732478978683,0.521970498264082,0.9081942173385613,73.83173141691792,25.85625955816834,0.9191218730809764,8,-0.3453493118286133,0.6235475540161133,3.0026168823242188,3.654942512512207,-3.6261634826660156,4,-0.08619430994278976,-1.5128256109466964,26.49593544006348,6.4285714285713755,26.073843002319336,2.448259076558155,25.47907447814941,-0.08619430994278976
2362,2008-08-11,26.112215042114254,26.5343074798584,25.90116882324219,26.323261260986328,8303487.0,-0.005843672183584614,-1.0000000000000113,10.999999999998149,38.874687394802486,46.106844478457745,0.0608475383857936,0.6763246559189575,2.6684374293669713,2.3055787808114268,22.626108971045,0.6331386566162074,-0.398496846357574,-0.5736627578735387,-2.3696340700019682,1.2223085542548908,-1.4716484139377535,0.32432289819067606,0.8192932068595908,66.35510979592388,22.23324972496711,0.8979856560642142,8,-0.19186115264892223,0.7770357131958043,2.8635182380676305,3.7316865921020543,-4.182559967041016,0,-0.06539313431730331,-1.3030303030303143,26.265703201293945,-1.5128256109466964,26.49593544006348,6.4285714285713755,26.073843002319336,-0.06539313431730331
2363,2008-08-12,25.459888458251953,25.95872688293457,25.21047019958496,25.88198280334473,15649537.0,-0.024981664053019492,1.599998011737377,2.0000090375873087,34.9999893485755,44.96818413952482,0.6658981594841862,1.3112603453939613,3.17584204158522,3.0127486632770406,21.661025050778075,0.9017448425292933,-0.5241422176680715,-1.1722683906555176,-3.0497551779859045,0.7052183966748693,-2.1110117843207092,-0.23352499699032592,1.2534695380290977,15.662613082540522,-21.939684591763765,0.9387433936651933,8,0.4604654312133789,1.4293622970581055,3.501455307006836,4.3840131759643555,-4.163372039794922,1,-0.08063295484358546,-1.0000000000000113,26.112215042114254,-1.3030303030303143,26.265703201293945,-1.5128256109466964,26.49593544006348,-0.08063295484358546
2364,2008-08-13,24.845935821533203,25.59419059753418,24.73081970214844,25.36395835876465,12475548.0,-0.02411450614661892,-1.3076923076923201,1.2272671815055545,22.588823521693882,41.636642046630755,1.1781665909213643,1.9464319327078563,3.616195024395793,3.6757741596692206,20.47166031859336,0.8633708953857386,-0.54110247698177,-1.736337280273439,-3.7501086512538038,0.27743409070692593,-2.7432229657636213,-0.7294515947832565,1.6883716583251953,5.555545327851941,-23.378601127820048,1.0068856854901818,8,0.9976749420166016,2.033721923828125,3.870785713195801,4.9979658126831055,-3.9906997680664027,2,-0.07722010626706055,1.599998011737377,25.459888458251953,-1.0000000000000113,26.112215042114254,-1.3030303030303143,26.265703201293945,-0.07722010626706055
2365,2008-08-14,25.056982040405273,25.32558631896973,24.80756378173828,25.13372611999512,13364520.0,0.008494194800630739,1.2499999999999807,0.148148148148155,33.22258049920032,39.056898875970845,0.8118783288985796,1.7049352665386337,3.239700100741757,3.528392785146089,19.560343523784198,0.5180225372314489,-0.5799825288348508,-1.4504654884338386,-3.576804775038582,0.6758737981709046,-2.5136351317362085,-0.38729584513146875,1.2609069061279286,16.66665042265281,-15.044953672368703,1.0631696433023707,8,0.7098846435546875,1.8226757049560547,3.467878818511963,4.786919593811035,-2.321512222290039,3,-0.09800918393173508,-1.3076923076923201,24.845935821533203,1.599998011737377,25.459888458251953,-1.0000000000000113,26.112215042114254,-0.09800918393173508
2366,2008-08-15,25.21047019958496,25.459888458251953,25.056982040405273,25.287214279174805,9308546.0,0.006125564480677692,-1.1,0.9999999999999537,38.297867089984294,38.55031233280927,0.47358886055995697,1.4632744272877645,2.9290318670444258,3.4208084735524835,19.804930075488823,0.4029064178466797,-0.5912589767884953,-1.1933726310729966,-3.3621913657944447,0.9754461036484514,-2.2777819984337206,-0.1089632637122726,0.9169704376220693,26.595716553486888,-8.310781546256443,1.0844093673607242,8,0.556396484375,1.6691875457763672,3.0745654106140137,4.633431434631348,-2.666860580444336,4,-0.0829528353483443,1.2499999999999807,25.056982040405273,-1.3076923076923201,24.845935821533203,1.599998011737377,25.459888458251953,-0.0829528353483443
2367,2008-08-18,25.32558631896973,25.459888458251953,24.92267990112305,25.248842239379886,9854959.0,0.0045662027908810465,2.1111111111111547,-1.0,41.605830411705625,37.86367784329134,0.40732254374959,1.2091813205149613,2.673388203223528,3.3420095101409153,20.416572135622175,0.5372085571289027,-0.7124929744410764,-0.9506691932678173,-3.0537408373201913,1.1524024507845567,-2.002205015294006,0.10086662875837149,0.6342598060302684,48.437424760437366,9.51134391810271,1.0515358220261877,8,0.4412803649902308,1.554071426391598,2.9594492912292445,4.5183153152465785,-3.1656990051269567,0,-0.10606058894399062,-1.1,25.21047019958496,1.2499999999999807,25.056982040405273,-1.3076923076923201,24.845935821533203,-0.10606058894399062
2368,2008-08-19,24.711633682250977,25.13372611999512,24.538959503173828,25.13372611999512,11092878.0,-0.02424238590120542,1.8181818181817875,-5.500000000000046,36.42383800757189,36.6835571549435,1.0068460913632968,1.666821779252011,3.1528631909684464,3.9817255618926417,21.217758490838023,0.786626815795902,-0.9093077310173143,-1.4111334800720208,-3.4997104389299096,0.6774434787858681,-2.455421959500967,-0.36684500064307457,1.1007292720068342,16.363636363636363,-24.13343225917669,1.0442884794289444,8,0.9593029022216797,2.072093963623047,3.2184596061706543,4.777325630187988,-3.1848850250244176,1,-0.11257768883066122,2.1111111111111547,25.32558631896973,-1.1,25.21047019958496,1.2499999999999807,25.056982040405273,-0.11257768883066122
2369,2008-08-20,24.538959503173828,24.884307861328125,24.40465545654297,24.76919174194336,11792058.0,-0.006987566313803484,1.083341617788382,0.5454545454545409,31.864408264721334,35.228142092926824,1.0492392655495237,1.6617696698750244,3.207928764554577,4.175744466955933,21.8951197252955,0.47965240478515625,-0.8693831353975625,-1.4168889999389656,-3.4478566138044826,0.6140786139265515,-2.4323728068717223,-0.4014051930062088,1.0951269679322237,12.727430473966372,-27.6529304306923,1.015483806932758,8,1.0072660446166992,2.1776161193847656,3.060173988342285,4.949999809265137,-2.916280746459961,2,-0.13213449756487938,1.8181818181817875,24.711633682250977,2.1111111111111547,25.32558631896973,-1.1,25.21047019958496,-0.13213449756487938
2370,2008-08-21,24.327911376953125,24.615703582763672,24.1936092376709,24.44302749633789,9879625.0,-0.008600532805533412,-1.2000099413460583,0.5,29.333327589452153,34.13459468085638,1.0285778018880798,1.586993796246837,3.329891053799809,4.4114156553967625,23.72454399813413,0.42209434509277344,-0.9046520283485009,-1.3948265075683608,-2.9809161506827415,0.19126313554601992,-2.187871329125553,-0.6017816860111687,1.1094661318228347,10.60604463055152,-24.591930147370757,0.7930448215571906,8,1.0360469818115234,2.2831411361694336,3.007413864135742,5.16104793548584,-3.3959312438964844,3,-0.142744490872165,1.083341617788382,24.538959503173828,1.8181818181817875,24.711633682250977,2.1111111111111547,25.32558631896973,-0.142744490872165
2371,2008-08-22,24.711633682250977,24.884307861328125,23.944190979003906,24.25116729736328,12348284.0,0.015772924331735716,1.333332544339482,-4.000016568910097,43.90244888095381,34.693234845984314,0.4483799754562803,1.0787629732805044,2.838056870928064,4.041931153150806,24.547189417671174,0.9401168823242188,-0.9742283283963502,-0.8969471931457527,-2.4251454035740387,0.6312510172825334,-1.6610462983598957,-0.13284808793160963,0.5018655377260721,50.63297351578407,10.529007985780282,0.7640991052141427,8,0.23982524871826172,1.774709701538086,2.6236915588378906,4.777325630187988,-5.122674942016605,4,-0.07996896884867277,-1.2000099413460583,24.327911376953125,1.083341617788382,24.538959503173828,1.8181818181817875,24.711633682250977,-0.07996896884867277
2372,2008-08-25,24.327911376953125,24.711633682250977,24.17442321777344,24.69244766235352,6516810.0,-0.015528002326024248,1.6666635106987138,-0.7916675296271674,38.28125333723746,35.05781973361342,0.6172969739976644,1.3631340835925094,3.106979379222931,4.4384171720696415,25.02266545851367,0.5372104644775355,-1.0772299058430725,-1.1732275962829597,-2.7459305263409206,0.3994753337750012,-1.959579061311942,-0.38687613125397746,0.6317261948292945,32.25801279224695,-8.607975005782912,0.7863514650289813,8,0.44127941131591797,2.1584320068359375,3.0697684288024902,5.16104793548584,-4.067441940307617,0,-0.07334381197651207,1.333332544339482,24.711633682250977,-1.2000099413460583,24.327911376953125,1.083341617788382,24.538959503173828,-0.07334381197651207
2373,2008-08-26,24.538959503173828,24.73081970214844,23.944190979003906,24.07849311828613,10707455.0,0.008675143663201546,-1.1578943237678747,-1.2631565178263073,33.050862094022236,36.220268463872124,0.29265275735373564,1.0757787253575657,2.769465100020664,4.243940342034435,25.351188909824828,0.7866287231445348,-1.1195355737100634,-0.8787201881408677,-2.4704915602614292,0.7130511839796938,-1.6746058742011485,-0.08283450208058696,0.3453483581542969,63.26538065133944,23.37696422097813,0.7958856860602813,8,0.16308021545410156,1.9473838806152344,2.935464859008789,4.949999809265137,-4.374420166015625,1,-0.09695081769963998,1.6666635106987138,24.327911376953125,1.333332544339482,24.711633682250977,-1.2000099413460583,24.327911376953125,-0.09695081769963998
2374,2008-08-27,25.229656219482425,25.306400299072266,24.327911376953125,24.538959503173828,14496539.0,0.028146943892191745,1.318186336975481,1.4999937866844466,36.80000636244887,36.617760226455296,-0.37759751570813194,0.3182921877475344,1.9391651454462249,3.5687916421308508,25.18469247871461,0.9784889221191406,-1.1395852267023372,-0.13526182174682333,-1.6751094630886492,1.4045858195950025,-0.905185642417738,0.6346619989240914,-1.2854652404785192,94.36620507147984,56.98616110190991,0.7699238206709137,8,-0.5276165008544957,1.256687164306637,2.2591571807861293,4.259303092956539,-5.448837280273441,2,-0.14676805462757236,-1.1578943237678747,24.538959503173828,1.6666635106987138,24.327911376953125,1.333332544339482,24.711633682250977,-0.14676805462757236
2375,2008-08-28,25.76686668395996,26.0930290222168,24.94186592102051,25.01861000061035,17153248.0,0.021292817460695224,-1.553190319264616,1.083336094818344,45.11279291400382,37.3749742069019,-0.8979502604955591,-0.2992361442298801,1.286745150333381,3.043977596085405,25.239352085485667,1.151163101196289,-1.054765877473585,0.4431985855102525,-0.9993869949311431,1.885784165951648,-0.2780942047104453,1.1644913757309503,-1.8226757049560547,84.82145551699331,49.90207783674401,0.7212927902206975,8,-0.7482566833496094,0.7194766998291016,1.7219467163085938,3.722092628479004,-5.87093353271484,3,-0.16083398800778048,1.318186336975481,25.229656219482425,-1.1578943237678747,24.538959503173828,1.6666635106987138,24.327911376953125,-0.16083398800778048
2376,2008-08-29,26.03547096252441,26.30407524108887,25.72849464416504,26.073843002319336,10687079.0,0.010424405957424998,1.307692307692289,-0.05128192056120505,49.26470749480822,38.22596054946886,-1.1591145809413526,-0.6542726623470756,0.8863586882930754,2.79497176666818,25.1969912558518,0.5755805969238317,-0.803297211966548,0.7453783988952587,-0.5888324323236738,2.079589230114191,0.07827298328579246,1.412483814504725,-2.005326461791988,88.61790457778011,55.29244349590387,0.6671054156094663,8,-0.9113378524780238,0.21104621887207387,1.6547966003418004,3.4534883499145543,-8.115699768066403,4,-0.19602068412028195,-1.553190319264616,25.76686668395996,1.318186336975481,25.229656219482425,-1.1578943237678747,24.538959503173828,-0.19602068412028195
2377,2008-09-01,26.246517181396484,26.515121459960934,25.824424743652344,25.90116882324219,6794933.0,0.008106103368587192,-1.769230769230755,-8.999999999999075,58.23293525441809,40.64919357689622,-1.3698424101931614,-0.8324452911583471,0.5463581852781871,2.6083199941009454,24.332629357939002,0.6906967163085902,-0.6889861595492519,0.9084594726562507,-0.49261453171651937,2.309533477029021,0.20792247046986745,1.608996474842634,-2.0799368362426733,89.55225430815766,51.76218471291978,0.7005370021863843,9,-1.0168609619140625,-0.7290706634521484,1.4581398963928223,3.2424421310424805,-8.979072570800778,0,-0.25365492858157146,1.307692307692289,26.03547096252441,-1.553190319264616,25.76686668395996,1.318186336975481,25.229656219482425,-0.25365492858157146
2378,2008-09-02,26.630237579345703,26.89884376525879,26.016284942626953,26.400005340576172,14753943.0,0.01461985966736945,1.2999935381571819,0.6666666666666735,69.62023298774992,44.84428521278828,-1.6235185490789767,-1.186325028644113,0.03362805755946141,2.255455513518349,23.07236558366314,0.8825588226318359,-0.6122467159759601,1.2346217155456536,-0.280764217696845,2.750007648788152,0.4769287489244043,1.9923146821669029,-2.275773945007323,89.5521878702494,45.7148633084573,0.7576929666212493,9,-1.2087202072143555,-1.1127910614013672,1.0744194984436035,2.8587217330932617,-10.418024063110355,1,-0.23919306479040048,-1.769230769230755,26.246517181396484,1.307692307692289,26.03547096252441,-1.553190319264616,25.76686668395996,-0.23919306479040048
2379,2008-09-03,26.246517181396484,26.70698165893555,25.90116882324219,26.073843002319336,13178273.0,-0.014409199197187417,-2.111111111111154,0.75,62.60162075942838,48.54076223167453,-1.0863500572635374,-0.8316438411732996,0.3140014434906355,2.673321651369527,22.212402780577396,0.8058128356933594,-0.5731403341617778,0.8422676086425795,-0.6912473894091882,2.3757826066943473,0.07551010961669391,1.6090251076684652,-1.6376155339660627,66.66663417867092,18.591321946017075,0.7667574990258844,9,-0.8249998092651367,-0.7290706634521484,1.510901927947998,3.2424421310424805,-9.890409469604492,2,-0.23172513908051706,1.2999935381571819,26.630237579345703,-1.769230769230755,26.246517181396484,1.307692307692289,26.03547096252441,-0.23172513908051706
2380,2008-09-04,24.98023796081543,26.265703201293945,24.98023796081543,26.227331161499023,15333305.0,-0.0482456095728615,-1.0615383674193528,-7.222233268162287,48.026319662047214,48.99897009624046,0.3153557428360365,0.33229804095037707,1.484829342681813,3.9746949415700428,22.2452595479916,1.2854652404785156,-0.47137107827829183,-0.3482267379760735,-1.8023363447679905,1.1058828688158435,-1.075281541372032,0.378828065419885,-0.1423421016021713,0.0,-48.694157594508795,0.7270548033959593,9,0.44127941131591797,0.5372085571289062,2.757995128631592,4.508721351623535,-9.81366539001465,3,-0.20814129271956383,-2.111111111111154,26.246517181396484,1.2999935381571819,26.630237579345703,-1.769230769230755,26.246517181396484,-0.20814129271956383
2381,2008-09-05,24.00174903869629,24.55814552307129,23.905818939208984,24.538959503173828,20861863.0,-0.03917052045917335,1.2666657829943897,0.430770101370986,40.11461864901647,49.2026773531048,1.3215309834781763,1.1936814418983026,2.3829806173729082,4.977430090836741,22.603388365894162,1.0744190216064453,-0.3440957679877563,-1.2135179519653327,-2.712222590211912,0.28518668628124644,-1.9628702710886223,-0.46416563284204315,2.8970947265625,3.2051220775844103,-43.64106385171753,0.7493523191232888,9,1.4005823135375977,1.429361343383789,3.5206408500671387,5.43924617767334,-6.06279182434082,4,-0.17106319547094917,-1.0615383674193528,24.98023796081543,-2.111111111111154,26.246517181396484,1.2999935381571819,26.630237579345703,-0.17106319547094917
2382,2008-09-08,24.40465545654297,25.114540100097656,24.36628341674805,24.94186592102051,17080112.0,0.01678654406381397,-1.4374986408358328,1.0000000000000067,47.633126261599806,50.82292892728008,1.0400253088321953,0.6917564883282132,1.8984324113375735,4.588186054365721,22.710811323828494,1.1127910614013672,-0.16218265901665063,-0.7252335548400879,-2.2032006031631326,0.7527334934829568,-1.4642170790016102,0.013749969321434463,2.434327812194823,16.666634803438935,-32.629421842152595,0.7389835241615227,9,0.997675895690918,0.997675895690918,2.9258737564086914,4.700583457946777,-5.986047744750977,0,-0.26572324586317164,1.2666657829943897,24.00174903869629,-1.0615383674193528,24.98023796081543,-2.111111111111154,26.246517181396484,-0.26572324586317164
2383,2008-09-09,23.406982421875,24.36628341674805,23.21512031555176,24.059307098388672,21428280.0,-0.040880439244246336,-1.2222177220410029,1.2142814030029778,42.257218943526475,51.42928588073315,2.078855035122416,1.610306469246371,2.8117020674111757,5.59845394407391,22.639301222720253,1.1895351409912074,-0.13885225697072556,-1.6202612876892104,-3.276167632116149,0.035645056737728,-2.4482144599026796,-0.7923081154757412,3.3733375602722155,5.4945511134561436,-46.42671350576926,0.8279531722134695,9,1.6499996185302734,1.6499996185302734,3.7508726119995117,5.659884452819824,-7.070060729980472,1,-0.262295143415906,-1.4374986408358328,24.40465545654297,1.2666657829943897,24.00174903869629,-1.0615383674193528,24.98023796081543,-0.262295143415906
2384,2008-09-10,22.927330017089844,23.349424362182614,22.543609619140625,22.946516036987305,24055686.0,-0.020491851368970027,-1.0487853372419706,0.029411764705882353,40.75949736642881,50.945586375447036,2.4558349915870394,2.0436298532698913,3.2262335854277353,6.067821045381727,22.401413229272983,0.863372802734375,-0.060671725595614845,-2.003983402252196,-3.9078484575168915,-0.10011834698750022,-2.9559159298845437,-1.052050874619848,3.7103819783935528,10.309262501864,-44.903266005212224,0.951932527632348,9,1.7938966751098633,1.7938966751098633,3.961920738220215,5.870932579040527,-7.5976762771606445,2,-0.2928869822979432,-1.2222177220410029,23.406982421875,-1.4374986408358328,24.40465545654297,1.2666657829943897,24.00174903869629,-0.2928869822979432
2385,2008-09-11,22.60116767883301,22.96570205688477,22.21744728088379,22.793027877807614,20433493.0,-0.014225918936645154,1.785714285714262,9.99999999999963,35.969383743996545,49.46832818091241,2.55433442421414,2.293989360952242,3.4883275243897494,6.387517618272266,22.22045580473302,0.7482547760009801,0.02041494721546755,-2.2073550224304164,-4.375525270498844,-0.03918477436198842,-3.2914401464646303,-1.1232698983962024,3.79089817406982,13.24501567241279,-40.78923149756321,1.0840851240342133,9,1.9569778442382777,1.9569778442382777,4.168169975280758,6.19709491729736,-6.436920166015625,3,-0.2763158105715836,-1.0487853372419706,22.927330017089844,-1.2222177220410029,23.406982421875,-1.4374986408358328,24.40465545654297,-0.2763158105715836
2386,2008-09-12,23.11919021606445,23.23430633544922,22.75465583801269,22.793027877807614,17724583.0,0.022920166983964707,-1.3809523809523987,-1.700000000000063,42.10526053519752,47.676364323221236,1.764712451637493,1.6983347413221495,2.9096980686099876,5.86597594973022,22.080688729965818,0.6331386566162074,0.044275666379256506,-1.584768486022952,-3.8698772786679463,0.7003403066220422,-2.7273228823454474,-0.4422140897004567,2.938906151076857,31.12578683016965,-24.60289516538516,1.1425543963224967,9,1.4389553070068395,1.4389553070068395,3.2856121063232457,5.6790723800659215,-6.024419784545895,4,-0.3439833995456193,1.785714285714262,22.60116767883301,-1.0487853372419706,22.927330017089844,-1.2222177220410029,23.406982421875,-0.3439833995456193
2387,2008-09-15,22.63953971862793,22.735469818115234,21.85291290283203,22.44767951965332,30633752.0,-0.020746855445794687,3.6,0.5882352941176471,38.01451531411131,44.164617915039166,1.8762099232779583,2.072704200686484,3.335525927635267,6.324271458620252,22.028357503529207,1.2662773132324183,-0.04054786755463624,-1.9301166534423828,-4.37176592136284,0.5115326144780745,-3.1509412874026133,-0.7092920194821524,3.1113047216127754,31.297686172432854,-22.507816456051636,1.2208246339602289,9,1.6404075622558594,1.7363386154174805,3.7652626037597656,6.158722877502441,-5.103488922119141,0,-0.2076271232848783,-1.3809523809523987,23.11919021606445,1.785714285714262,22.60116767883301,-1.0487853372419706,22.927330017089844,-0.2076271232848783
2388,2008-09-16,21.92965507507324,22.65872573852539,21.85291290283203,22.19825935363769,25435889.0,-0.03135596625979964,-2.818216325645354,-1.4,29.22704206168855,40.456331393068076,2.0665122222946515,2.702017544016112,3.9500663389257014,6.979353465397008,21.69876450061014,0.8058128356933594,-0.20708730075985926,-2.5009023666381864,-5.210741048719665,0.2089363154432924,-3.855821707678924,-1.1459830255974488,3.4313962114265983,5.128071139161873,-41.747903044178884,1.3549193410407387,9,2.1296529769897496,2.4462232589721715,4.475147247314457,6.8686075210571325,-5.755815505981445,1,-0.160104997149369,3.6,22.63953971862793,-1.3809523809523987,23.11919021606445,1.785714285714262,22.60116767883301,-0.160104997149369
2389,2008-09-17,21.29651641845703,22.4093074798584,21.200586318969727,22.23663330078125,22680362.0,-0.028871345876108956,-1.1355929918683296,3.5000071009614704,22.195682992366002,37.58626065199239,2.1497178373141175,3.2462208840975606,4.508845259119315,7.556514907972662,21.386369312042508,1.2087211608886719,-0.4850011721032921,-2.9719188690185554,-6.021167689869195,0.07732995183208402,-4.496543279443873,-1.4472944585932375,3.7137210296760266,4.71697670819832,-35.81588136477707,1.5246244104253193,9,1.8610467910766602,2.7531986236572266,5.108285903930664,7.482560157775879,-8.106106758117676,2,-0.2328829104775172,-2.818216325645354,21.92965507507324,3.6,22.63953971862793,-1.3809523809523987,23.11919021606445,-0.2328829104775172
2390,2008-09-18,20.8552360534668,21.392446517944336,20.45232963562012,20.989538192749023,35424855.0,-0.020720776878221603,-1.0000040576922762,0.14285685302256507,18.45792248871554,35.17996107862562,2.172828426372579,3.598494375360257,4.84869389906401,7.929493331946876,21.04143389606887,0.9401168823242152,-0.9011029223799838,-3.2395654678344705,-6.648795360042165,0.1696644243732237,-4.944180413938319,-1.5349505217306216,3.697843259166657,14.482738761666514,-19.142839877474724,1.7046149461038476,9,1.9281988143920863,2.8203506469726527,5.506398200988766,7.8566894531250036,-8.470641136169435,3,-0.264949401645304,-1.1355929918683296,21.29651641845703,-2.818216325645354,21.92965507507324,3.6,22.63953971862793,-0.264949401645304
2391,2008-09-19,22.735469818115234,23.10000419616699,21.66105079650879,22.140701293945312,39613018.0,0.09015643648568905,1.1739127929090993,-4.428585630494486,32.23300476102963,33.46883646745115,0.10513992428857932,1.6470663735730824,2.919567071006629,5.9936484778226635,20.401316916821962,2.244768142700188,-1.2452252918845446,-1.2605235099792473,-4.708805149433616,2.187758129475121,-2.9846643297064333,0.4636173097479386,1.2435045397363567,86.2319038946969,57.21532653396242,1.724140819727185,9,-0.3261632919311488,0.9401168823242188,3.58779239654541,5.97645568847657,-11.271804809570312,4,-0.2890295365729373,-1.0000040576922762,20.8552360534668,-1.1355929918683296,21.29651641845703,-2.818216325645354,21.92965507507324,-0.2890295365729373
2392,2008-09-22,22.543609619140625,23.11919021606445,22.543609619140625,22.98488807678223,13943108.0,-0.008438805114189374,-1.6086956521738969,-0.7419331045762174,28.910890621327326,31.985911098317914,0.005865603701849409,1.7901807001238836,3.0753781575327643,6.120558673578017,19.72005846762737,0.5755805969238246,-1.4398518464612629,-1.363168621063231,-4.867170302373545,2.1408330602470826,-3.115169461718388,0.3888322195919258,0.9416344775985586,78.41729705915385,54.70105739806258,1.7520008406551562,9,-0.6427326202392578,1.1319770812988281,3.7796525955200195,6.149129867553711,-11.03197956085205,0,-0.24170216215045437,1.1739127929090993,22.735469818115234,-1.0000040576922762,20.8552360534668,-1.1355929918683296,21.29651641845703,-0.24170216215045437
2393,2008-09-23,22.159887313842773,22.4093074798584,21.776166915893555,22.23663330078125,17332217.0,-0.01702133384052451,1.9999954812267566,0.17391736580263262,28.91088492998641,30.66939860537987,0.21689260343976358,2.093884828625491,3.389397408862205,6.4269435368842345,18.979925111905782,0.7674427032470703,-1.5202961991386772,-1.6279373168945312,-5.202396643038433,1.946522009249371,-3.4151669799664823,0.15929234617741983,0.9593029022216761,64.02875691155008,43.8557558100082,1.7872296630719517,9,-0.31656932830810547,1.5156993865966797,4.163374900817871,6.5328521728515625,-8.854361534118654,1,-0.2086579436008945,-1.6086956521738969,22.543609619140625,1.1739127929090993,22.735469818115234,-1.0000040576922762,20.8552360534668,-0.2086579436008945
2394,2008-09-24,21.52674865722656,22.179073333740234,21.392446517944336,22.025585174560547,13882234.0,-0.028571384305763448,-1.05,6.499838457141483,30.932199909222106,30.109711512627154,0.7045574830215031,2.5669984782417608,3.9663053852698873,6.973682745625563,19.114304150784484,0.7866268157958984,-1.7271781676063505,-2.0759305953979528,-5.718879589064763,1.567018398268857,-3.897405092231356,-0.25445609856454965,1.5924415588378906,40.28778367661904,16.837522805564866,1.8214744968334045,9,0.316569328308109,2.148838043212894,4.700583457946781,7.070060729980472,-7.962210655212399,2,-0.2486631480382796,1.9999954812267566,22.159887313842773,-1.6086956521738969,22.543609619140625,1.1739127929090993,22.735469818115234,-0.2486631480382796
2395,2008-09-25,21.622678756713867,21.968027114868164,21.31570243835449,21.737794876098636,17804689.0,0.0044563208784946795,1.266666666666679,0.23076923076923625,35.446006431528474,29.36979438999726,0.5087306662237694,2.2605783653350286,3.791214823256972,6.8017559940110175,20.272899058673424,0.6523246765136754,-1.824034974694758,-1.7727910995483391,-5.368566326898392,1.822984127801714,-3.5706787132233657,0.025096514126687453,1.1231509780883755,17.021258594231895,-8.618513665894831,1.7978876136750273,9,0.16308116912841797,2.052907943725586,4.508721828460693,6.245059013366699,-7.281105995178223,3,-0.3899733789346652,-1.05,21.52674865722656,1.9999954812267566,22.159887313842773,-1.6086956521738969,22.543609619140625,-0.3899733789346652
2396,2008-09-26,20.93198013305664,21.46919059753418,20.874422073364254,21.4116325378418,15853145.0,-0.03194324955888106,1.000000000000012,4.166683235576666,29.4784566186041,28.421343423829793,0.9572065026083507,2.687101547933331,4.369591166257617,7.402786018757624,21.83095765786692,0.7482566833496129,-1.896860385848381,-2.2083151817321784,-5.739007447225465,1.3223770837611077,-3.9736613144788215,-0.44296904898553535,1.4927595878601032,2.5640982067373206,-23.210595906416582,1.7653461327466424,9,0.8537797927856445,2.7436065673828125,5.055525302886963,6.695932388305664,-6.254652023315428,4,-0.4083409768892765,1.266666666666679,21.622678756713867,-1.05,21.52674865722656,1.9999954812267566,22.159887313842773,-0.4083409768892765
2397,2008-09-29,19.58895874023437,20.8552360534668,19.45465469360352,20.701749801635746,19485521.0,-0.06416122050017214,-1.027772139769234,2.3199947509901517,28.322440464639143,28.320832135268745,2.036115488256293,3.6952388058265875,5.563194309638956,8.644661761164034,23.97058016162015,1.4773254394531214,-1.94495958438414,-3.2184586524963414,-6.771358590677899,0.3344412856852159,-4.994908621587118,-1.4420086834055645,2.559643568740846,4.545510296696727,-22.811559861789156,1.7764499690907785,9,1.697963714599613,3.587790489196781,6.129942417144779,7.914244651794437,-4.0482578277587855,0,-0.41478946581273135,1.000000000000012,20.93198013305664,1.266666666666679,21.622678756713867,-1.05,21.52674865722656,-0.41478946581273135
2398,2008-09-30,20.260469436645508,20.375585556030273,18.70639991760254,18.76395606994629,22932279.0,0.03428006078913737,-1.0714309384157281,-1.3448287091869793,35.18123432358763,29.763671172071152,1.2325462780307532,2.6583480490533162,4.750080344592561,7.881316632352622,26.43766716812321,1.6691856384277344,-2.086502062678811,-2.2284595489501946,-5.4665229000810065,1.0096038021806173,-3.8474912245156005,-0.6094278733847887,1.4571012538702384,44.751386981025234,14.608422545426691,1.6190316755654066,9,0.6523256301879883,2.5421524047851562,5.367297649383545,7.242733955383301,-5.093896865844728,1,-0.43181819679522015,-1.027772139769234,19.58895874023437,1.000000000000012,20.93198013305664,1.266666666666679,21.622678756713867,-0.43181819679522015
2399,2008-10-01,20.164539337158203,21.027910232543945,19.915119171142575,20.797679901123047,21346080.0,-0.004734840907180238,1.035094756890069,-0.42307711915819957,36.10502920511317,31.724460807226446,1.2862859641668116,2.3982275792669654,4.697280258191654,7.868604786730849,28.924524280660002,1.1127910614013707,-2.1678703400880757,-2.0202907562255845,-4.894414997280808,0.8538334848296394,-3.4573528767531982,-0.5832286356979708,1.0110206142331641,44.70588854477577,11.912164827891083,1.4370621205276122,10,0.748255729675293,2.638082504272461,5.429652214050293,7.3386640548706055,-6.926164627075195,2,-0.3401522565305837,-1.0714309384157281,20.260469436645508,-1.027772139769234,19.58895874023437,1.000000000000012,20.93198013305664,-0.3401522565305837
2400,2008-10-02,19.780818939208984,20.548259735107425,19.53139877319336,20.35639953613281,19291185.0,-0.01902946511860637,1.120003976538415,0.9090881704363278,30.666670201362834,31.550423633930134,1.678036198444893,2.500658310362361,4.888871041022728,8.128707820434578,30.69920545365975,1.016860961914066,-2.128583098443009,-2.144040203094484,-4.891328619461188,0.6032482132722201,-3.5176844112778376,-0.7703959949111301,1.247091293334961,38.888904230451125,5.641127577011595,1.3736442081833526,10,1.1319761276245117,3.0218029022216797,5.813372611999512,7.722384452819824,-6.791862487792969,3,-0.3142580171376569,1.035094756890069,20.164539337158203,-1.0714309384157281,20.260469436645508,-1.027772139769234,19.58895874023437,-0.3142580171376569
2401,2008-10-03,19.89593315124512,19.99186515808105,19.013376235961914,19.627330780029297,18775074.0,0.005819486664829565,3.249990680026726,-0.4666633528846563,33.41065738747267,32.05039771905739,1.2491350505205752,2.173617700092752,4.643329486737091,7.893373168668276,31.72517150680744,0.9784889221191371,-1.9680819138621999,-1.8236351966857889,-4.530789563338381,0.883519169966803,-3.1772123800120866,-0.47005801335949116,1.1319770812988246,51.23962732306898,17.012142367580395,1.3535771833262966,10,0.661920547485348,2.9066886901855433,5.856543540954586,7.607270240783688,-5.765407562255863,4,-0.27917063992356017,1.120003976538415,19.780818939208984,1.035094756890069,20.164539337158203,-1.0714309384157281,20.260469436645508,-0.27917063992356017
2402,2008-10-06,17.919771194458008,18.975004196166992,17.526456832885742,18.93663215637207,25585780.0,-0.09932491940763488,1.649123418979915,-3.785748269128301,28.973834083300844,32.05739206942566,2.7942779780361384,3.8356964606489434,6.480111828596684,9.738440974901962,33.667462806139945,2.3694763183593786,-1.7754122329537765,-3.475552940368651,-6.37518384483997,-0.5759220358973316,-4.925368392604312,-2.0257374881329895,2.690267181396486,11.232888651628473,-25.57354003075031,1.4498154522356599,10,1.9329938888549805,4.292879104614258,7.765553951263428,9.55465316772461,-4.988372802734375,0,-0.18094221458137671,3.249990680026726,19.89593315124512,1.120003976538415,19.780818939208984,1.035094756890069,20.164539337158203,-0.18094221458137671
2403,2008-10-07,17.267444610595707,18.53372573852539,17.267444610595707,18.485759735107425,27720104.0,-0.03640261791199906,-1.0787415381339687,1.1981137738029142,28.915647979354006,31.833330743884762,2.994536451312918,4.220887865056458,6.99126424344708,10.23524943670068,34.87751562624387,1.266281127929684,-1.8534640289882596,-3.8209026336669893,-7.0990682356364125,-0.5427370316975662,-5.459985434651699,-2.1818198326822795,2.7258774566650352,0.0,-39.17741571227994,1.6390828009847114,10,2.350291252136227,4.815699577331539,8.106106758117672,10.20697975158691,-5.324128150939945,1,-0.09999995581630827,1.649123418979915,17.919771194458008,3.249990680026726,19.89593315124512,1.120003976538415,19.780818939208984,-0.09999995581630827
2404,2008-10-08,16.212213516235348,17.267444610595707,14.869189262390135,16.19302749633789,46793182.0,-0.06111101660710372,1.2522549391025357,-0.01574799451426562,27.169804596461475,30.91375276221065,3.5946359687569682,5.003791817242604,7.88767451615815,11.147772655643447,35.97161063330041,2.3982553482055717,-1.932731867730979,-4.540377902984623,-8.356836419933028,-0.7239193860362185,-6.448607161458828,-2.632148644510419,3.2359330596923854,23.648663285606496,-17.88194897408328,1.908229258474203,10,1.9569764137268102,4.575871944427494,9.257268428802494,11.26221084594727,-3.9427347183227504,2,-0.06449711166136785,-1.0787415381339687,17.267444610595707,1.649123418979915,17.919771194458008,3.249990680026726,19.89593315124512,-0.06449711166136785
2405,2008-10-09,16.356107711791992,17.651166915893555,16.173839569091793,17.06599235534668,26916474.0,0.008875666201443977,-1.7499973371488915,-37.00009941346743,12.172882963845083,28.9909112450152,2.933616103103546,4.604099088316069,7.57346074245234,10.862702915636376,36.78934526437221,1.4773273468017614,-2.006647669256367,-4.0842307090759284,-8.268090303618592,0.09962888546673554,-6.176160506347259,-1.9923009118045982,2.1776180267333984,29.026205828337115,-6.5670275008514984,2.091929797271331,10,1.5924420356750488,4.211338520050049,9.11337423324585,11.070351600646973,-3.760465621948242,3,-0.19061582722772386,1.2522549391025357,16.212213516235348,-1.0787415381339687,17.267444610595707,1.649123418979915,17.919771194458008,-0.19061582722772386
2406,2008-10-10,15.16657257080078,15.953201293945312,14.533432960510256,15.061050415039062,37944118.0,-0.07272727484752461,-1.446279891746407,-0.14864690583152168,10.885007732602162,27.053418719233317,3.597655050622846,5.4465431401714515,8.571631077910228,11.894440868913778,38.12376199907344,1.8226747512817365,-2.1284971152671233,-4.876134967803958,-9.478683190774214,-0.27358674483370393,-7.177409079289086,-2.57486085631883,2.6342458724975604,14.254856596866153,-15.263723214460137,2.301274111485127,10,2.61409902572632,4.657413959503176,10.302909374237062,12.250293731689455,-2.695639610290524,4,-0.1435799755824323,-1.7499973371488915,16.356107711791992,1.2522549391025357,16.212213516235348,-1.0787415381339687,17.267444610595707,-0.1435799755824323
2407,2008-10-13,17.93895721435547,18.140411376953125,16.500003814697266,16.78779411315918,31830737.0,0.18279572596989913,1.1111096110488585,10.909207577181878,32.14284734446048,26.715820165996966,0.6331906943958536,2.4284546487298364,5.681921801626665,8.98950041158687,38.32742117222015,2.9738388061523455,-2.284782251130075,-1.8687211990356438,-6.392316472691405,2.654874074620116,-4.130518835863523,0.3930764377922351,-3.405524253845213,85.13187516077176,57.500946533912035,2.26179763682788,10,-0.15828561782836914,1.8850293159484863,7.477763652801514,9.027036666870117,-5.746222496032713,0,-0.21229949878683874,-1.446279891746407,15.16657257080078,-1.7499973371488915,16.356107711791992,1.2522549391025357,16.212213516235348,-0.21229949878683874
2408,2008-10-14,18.418607711791992,19.473840713500977,17.900585174560547,19.186050415039066,30763915.0,0.026737925270967633,1.3428566559347621,-0.6666672189627579,36.67761794424583,26.779441137011705,-0.1510927237614581,1.7626504723381444,5.081916098421516,8.38455811690303,38.211983930649964,1.5732555389404297,-2.332124963019915,-1.2135183334350579,-5.662272203457803,3.2352355365876875,-3.4378952684464323,1.0108586015763166,-3.8851747512817365,78.64077107663454,50.43754956789455,2.2243769350113727,10,-0.8777613639831507,1.0312504768371618,6.9837236404418945,8.163664817810059,-6.839826583862305,1,-0.29791661812501324,1.1111096110488585,17.93895721435547,-1.446279891746407,15.16657257080078,-1.7499973371488915,16.356107711791992,-0.29791661812501324
2409,2008-10-15,16.336921691894528,18.226747512817386,16.12587547302246,18.226747512817386,25778196.0,-0.11302081310764456,1.2233499156753045,2.462497607869548,30.639480172167495,26.776420022656673,1.4869122716451386,3.640368626504845,6.997401974748577,10.324205643465099,37.93938924431547,2.2927322387695312,-2.3225661428348587,-3.0472246170043995,-7.6553981255784045,1.5609488915696055,-5.351311371291402,-0.743137862717397,-1.6058724212646425,36.5048559057198,6.602688523503058,2.3040867542870025,10,0.9257273674011266,2.604506969451908,8.720060348510746,9.78488636016846,-4.873256683349606,2,-0.26893715444682753,1.3428566559347621,18.418607711791992,1.1111096110488585,17.93895721435547,-1.446279891746407,15.16657257080078,-0.26893715444682753
2410,2008-10-16,15.3296537399292,16.57674789428711,14.850003242492676,15.34883975982666,25798491.0,-0.06165592092328376,-2.5294176125565047,0.010152268894332192,29.945042020926422,26.391351648595975,2.0074917530821565,4.440094607385717,7.809731171907011,11.175702618560209,37.405461387148705,1.7267446517944336,-2.478626796656588,-3.778213453292846,-8.668928644010656,1.1125017374249637,-6.223571048651749,-1.332855857933943,4.144186973571777,16.11649926945694,-16.53142847863865,2.445357595358905,10,1.673983097076416,3.554215908050537,9.391572952270508,10.456398963928223,-3.8947677612304688,3,-0.19962453124728796,1.2233499156753045,16.336921691894528,1.3428566559347621,18.418607711791992,1.1111096110488585,17.93895721435547,-0.19962453124728796
2411,2008-10-17,16.164247512817386,16.461631774902347,15.109015464782715,16.461631774902347,25023698.0,0.054443093565402556,8.096757848827911,15.500049706730291,37.27725173020339,27.313953609362926,0.6569796915883934,3.254836784682279,6.793299690684407,10.181563583937166,38.72798430774415,1.3526163101196325,-2.648974896639121,-2.6150585651397655,-7.3604064144906935,2.1302892842111643,-4.9877324898152295,-0.24238464046430153,3.2171164512634256,28.42323672847694,-7.458096449056281,2.372673924675465,10,0.8393893241882289,2.71962213516235,8.393898010253903,9.458724021911618,-3.309593200683599,4,-0.22077151566405562,-2.5294176125565047,15.3296537399292,1.2233499156753045,16.336921691894528,1.3428566559347621,18.418607711791992,-0.22077151566405562
2412,2008-10-20,17.094770431518555,17.411340713500973,16.711050033569336,16.883724212646484,18593427.0,0.05756673287533576,-1.517244807360697,-0.7096751435076805,38.461530440020184,28.37460721610361,-0.45022213360929797,1.9975874765468689,5.692950860792138,9.09926914275541,39.91276300923525,1.2470932006835866,-2.736409945430104,-1.4120936870574958,-5.864065131454282,3.0398777573392906,-3.6380794092558872,0.8138920351408956,2.1959663181304947,48.5477096264885,13.218794903460726,2.2259857221983927,10,-0.09113359451293945,1.7315411567687988,7.463375091552734,8.52820110321045,-3.27122116088867,0,-0.27048257182109214,8.096757848827911,16.164247512817386,-2.5294176125565047,15.3296537399292,1.2233499156753045,16.336921691894528,-0.27048257182109214
2413,2008-10-21,17.53605079650879,17.900585174560547,17.27703857421875,17.737503051757812,17967181.0,0.025813763733066653,1.3636357063584734,-0.9545409357517917,40.654840954932276,29.872944589267032,-0.9492137688314841,1.2565642512706923,5.104500511547663,8.513675700847479,40.57831778504142,0.8058147430419922,-2.8813020183739475,-0.739621496200563,-4.860790035325216,3.381547042924092,-2.8002057657628896,1.3209627733617637,1.6658712829971343,79.54548342974816,43.52715442426184,2.0605842695623275,10,-0.5324139595031738,1.2902607917785645,6.7918620109558105,7.904653549194336,-3.3863391876220685,1,-0.30470464189404733,-1.517244807360697,17.094770431518555,8.096757848827911,16.164247512817386,-2.5294176125565047,15.3296537399292,-0.30470464189404733
2414,2008-10-22,16.173839569091793,16.80698013305664,15.63663101196289,16.586341857910153,24029780.0,-0.07768061596218656,1.741574439375706,2.0476429430310836,38.010195444815665,32.74375708715265,0.4548097812995806,2.3159257946298517,6.320470971628314,9.712997183661187,41.259886577379994,1.8994197845458984,-2.8489165575589404,-1.834187269210819,-5.756851900414102,2.088477361992462,-3.7955195848124603,0.12714504639082236,2.9410441336738664,43.3961898443993,7.421197842333967,1.9613323156016407,10,0.8297972679138219,2.65247201919556,8.043753623962406,9.266864776611332,-1.1319761276245082,2,-0.2841043662843832,1.3636357063584734,17.53605079650879,-1.517244807360697,17.094770431518555,8.096757848827911,16.164247512817386,-0.2841043662843832
2415,2008-10-23,13.190409660339355,14.74448013305664,12.614828109741213,14.389537811279295,66049580.0,-0.18446021403932877,1.231155316985928,2.906961205900028,31.2801298347444,35.00988176516846,3.2876979425376724,4.885734939699013,9.113173537667265,12.519130380527322,42.23169455771598,3.5590114593505806,-2.8488395056893054,-4.396003723144531,-8.491655673527049,-0.3003517727620153,-6.44382969833579,-2.3481777479532724,5.839176433220846,10.889292556199157,-22.198323771977797,2.047825975191258,10,2.8539247512817383,4.676599502563477,10.41322946548462,11.924131393432617,1.8514537811279297,3,-0.13090909958516095,1.741574439375706,16.173839569091793,1.3636357063584734,17.53605079650879,-1.517244807360697,17.094770431518555,-0.13090909958516095
2416,2008-10-24,12.384594917297365,12.470932960510256,10.916863441467283,12.470932960510256,50387090.0,-0.06109095652009178,34.99964653382238,0.07200068078229531,33.46704659829045,35.157015015594006,4.087202208892842,5.289567208323119,9.710016776473195,13.146064223556367,43.13681248988811,2.273546218872072,-2.7599811670064227,-4.774449205398559,-9.17280875717111,-0.37608965362601054,-6.973628981284834,-2.575269429512284,6.388400856910076,21.016465602789516,-14.222782355063025,2.1991797758862743,10,2.810757160186766,4.6334319114685005,10.844915866851805,12.355817794799803,1.3526172637939418,4,-0.07668469941412381,1.231155316985928,13.190409660339355,1.741574439375706,16.173839569091793,1.3636357063584734,17.53605079650879,-0.07668469941412381
2417,2008-10-27,11.463665008544922,11.952909469604492,11.185466766357422,11.530816078186035,23595273.0,-0.07436092297748031,-1.4615370497539906,0.7777691865859585,32.93852287633152,34.741560008047976,4.462272950688233,5.87159911697238,10.403254250886441,13.890132447023895,43.372160342716,1.1991281509399432,-2.6021987157551507,-5.289114427566528,-10.212170396346096,-0.36605845878695753,-7.7506424119563135,-2.8275864431767417,6.83796282569811,7.829658568533008,-30.55071951563677,2.461527984389785,10,3.108140468597412,5.554361820220944,11.578781604766846,13.276747703552246,2.5709314346313477,0,0.12133896991512172,34.99964653382238,12.384594917297365,1.231155316985928,13.190409660339355,1.741574439375706,16.173839569091793,0.12133896991512172
2418,2008-10-28,11.511630058288574,12.279071807861328,11.252617835998537,11.933723449707033,24142738.0,0.0041840938048955945,-1.183670881581688,6.285728487637252,35.3117474158353,35.260700812899955,3.7230358415953813,5.412065886652961,10.143252156780601,13.671754088519727,43.22081287114654,1.0264539718627912,-2.291741407916623,-4.80370740890503,-9.963510107665392,0.35609528985533245,-7.383608758285213,-2.2238060595248488,6.346911912387913,10.097705155325237,-28.900830001740722,2.5799013493801817,10,2.897094249725342,5.151455402374268,11.276601791381836,13.228782653808594,2.41744327545166,1,0.20083334859051427,-1.4615370497539906,11.463665008544922,34.99964653382238,12.384594917297365,1.231155316985928,13.190409660339355,0.20083334859051427
2419,2008-10-29,13.30552577972412,13.391862869262695,12.279071807861328,12.931398391723633,33962033.0,0.15583333657807286,3.07018241497969,-0.8863616337209617,41.35869661823528,36.52888465704538,1.6247788660705123,3.244299800817375,8.159359528032768,11.726868546475083,43.51708016357346,1.880232810974121,-2.349050142662211,-2.6668610095977794,-7.658480016806957,2.324757997611396,-5.162670513202366,-0.17105150599319252,4.136515479199817,62.40599649138277,21.231199138901943,2.4958095036045878,10,1.1031985282897967,3.2424426078796404,9.453926563262941,11.434886932373049,0.6235475540161151,2,0.06344625857995245,-1.183670881581688,11.511630058288574,-1.4615370497539906,11.463665008544922,34.99964653382238,12.384594917297365,0.06344625857995245
2420,2008-10-30,13.56453800201416,14.293606758117676,13.315118789672852,13.833142280578613,25387503.0,0.019466515384513494,-1.5499961477379767,-0.7179487179487214,45.20941155830362,37.41023574905652,1.2170386200681644,2.630571879229123,7.716246571280173,11.333382484774546,43.456067371584865,0.9880809783935565,-2.533354665287053,-2.0970347404479988,-6.85902701248834,2.664957531592343,-4.478030876468168,0.28396139557217204,3.485992587862377,78.40911530027917,32.431680169767375,2.3809961360201704,10,0.8441863059997559,2.8779072761535645,9.1949143409729,11.175874710083008,-0.29738426208496094,3,0.10891085558783953,3.07018241497969,13.30552577972412,-1.183670881581688,11.511630058288574,-1.4615370497539906,11.463665008544922,0.10891085558783953
2421,2008-10-31,14.341572761535645,14.360758781433105,13.142443656921387,13.506978988647461,18800616.0,0.05728427753352938,1.7912092473980494,-3.107149958104327,37.78501742582263,37.3350676363679,0.17239725980488707,1.4926095309367629,6.747974121355796,10.414304958471863,43.17539033139319,1.2183151245117188,-2.4285914796056076,-1.0422819614410397,-5.394746606392065,3.3101826835099857,-3.2185142839165515,1.133950361034472,2.340937799436336,99.39577148160329,55.95985935558306,2.1762323224755127,10,0.06715154647827148,1.851454257965088,8.389100551605225,10.398839950561523,0.38372135162353516,4,0.04882942000683732,-1.5499961477379767,13.56453800201416,3.07018241497969,13.30552577972412,-1.183670881581688,11.511630058288574,0.04882942000683732
2422,2008-11-03,14.677328109741213,14.821224212646484,14.341572761535645,14.552618980407715,12557177.0,0.023411333874487683,1.325575266045374,0.14942494586549718,37.17105482603786,36.94798028871297,-0.6060688984350104,0.9502007184088246,6.2333100917266595,9.93701719823264,42.18513139057806,0.47965145111083984,-2.2223885116270026,-0.5444044589996313,-4.737792511469975,3.648983593470712,-2.6410984852348047,1.5522895672355403,1.659243624060485,95.96772275454948,54.63099742453795,2.096694026235172,11,-0.8154063224792498,1.2950587272644025,8.053345203399656,10.063084602355955,1.0168609619140607,0,-0.06405225267301606,1.7912092473980494,14.341572761535645,-1.5499961477379767,13.56453800201416,3.07018241497969,13.30552577972412,-0.06405225267301606
2423,2008-11-04,15.540700912475586,15.770933151245115,14.120932579040527,14.418316841125488,22857750.0,0.058823567632950935,1.0848495876153896,9.000015294378423,47.020820124617025,37.9491608086909,-1.9916956225917293,-0.0518253649521192,5.190568612680998,8.929875014564288,40.846946351341934,1.650000572204588,-2.1945494042708233,0.4053055286407474,-3.680462113193144,4.491073170474639,-1.6375782922761992,2.4481893495576923,0.47068832378604597,93.40660421108178,49.33297490941395,2.0428838209169453,11,-2.1968026161193865,0.4316859245300293,6.691134929656982,8.700874328613281,0.11511611938476562,1,-0.09691354835162314,1.325575266045374,14.677328109741213,1.7912092473980494,14.341572761535645,-1.5499961477379767,13.56453800201416,-0.09691354835162314
2424,2008-11-05,15.16657257080078,15.63663101196289,14.773259162902832,15.63663101196289,15609704.0,-0.024074097029592068,2.673465992550092,-0.4188035567866581,49.3594585744405,39.957975113101575,-1.9841259698535971,0.25291678272940565,5.355016054238719,9.147408450651445,38.707879856450006,0.8633718490600586,-2.2755931462337955,0.08345923423766877,-3.970930934375593,4.1378494028509305,-1.943735850068963,2.1106543185443005,0.6043605804443359,77.00730469916415,28.18291489110591,2.027195084306631,11,-1.82267427444458,0.8058142662048358,6.691135883331301,8.7008752822876,0.585174560546875,2,-0.08159386250806744,1.0848495876153896,15.540700912475586,1.325575266045374,14.677328109741213,1.7912092473980494,14.341572761535645,-0.08159386250806744
2425,2008-11-06,13.238374710083008,14.581398010253904,13.180816650390625,14.43750286102295,26251382.0,-0.12713471364189466,-1.1313866706335214,2.551019290229899,39.417072483532976,40.61908910035074,-0.05409770361028521,2.0401662904379947,7.029485472730514,10.9166250120021,37.05029793519503,1.9857559204101545,-2.4975532090504444,-1.6888519763946537,-5.776765129609267,2.3990611768199592,-3.7328085530019592,0.3551046002126519,2.5325584411621076,3.649664697872522,-45.782610191496246,2.043956576607306,11,0.23982524871826172,2.4941868782043457,8.619333744049072,10.629073143005371,2.0145349502563477,3,0.05217397443291549,2.673465992550092,15.16657257080078,1.0848495876153896,15.540700912475586,1.325575266045374,14.677328109741213,0.05217397443291549
2426,2008-11-07,12.988956451416016,13.49738597869873,12.86424732208252,12.950584411621096,23323777.0,-0.01884054985065675,-5.0,-0.03199994910038766,34.37956747818386,40.779205167223225,0.32415289177138007,2.2325418154353684,7.008386452840771,10.995419917817845,34.908079131536226,0.6331386566162109,-2.592775975078565,-1.8293894290924069,-6.0055099079877365,2.346731049802921,-3.9174496685400726,0.2586708103552571,2.647674560546875,4.29042341220015,-43.38435758934393,2.088060239447664,11,0.5228190422058105,2.4654078483581507,8.868752002716064,10.878491401672363,2.206395149230957,4,0.0214179860833128,-1.1313866706335214,13.238374710083008,2.673465992550092,15.16657257080078,1.0848495876153896,15.540700912475586,0.0214179860833128
2427,2008-11-10,14.130525588989258,14.96511936187744,13.967445373535154,14.05378246307373,27426294.0,0.08788767148794241,-7.000038236092463,1.999975146634947,37.69923307769257,41.04448135187403,-0.44626939306500546,0.8337733757956585,5.597183998204709,9.689665124425971,34.20350743791955,1.976162910461424,-2.2491190610618794,-0.49739871025085414,-4.413615729986514,3.418818309484804,-2.455507220118683,1.460709799616975,1.2229193687438968,43.5643320720199,-0.07575520503209532,1.9581085098678292,11,-0.10552310943603516,1.064826488494873,7.549712181091309,9.736922264099121,1.3334312438964844,0,0.042091040451699424,-5.0,12.988956451416016,-1.1313866706335214,13.238374710083008,2.673465992550092,15.16657257080078,0.042091040451699424
2428,2008-11-11,12.931398391723633,13.698840141296387,12.806689262390135,13.363083839416506,24745191.0,-0.08486076400441922,-1.6197211102383178,-5.625069900958132,38.14867018298884,40.68781174795777,1.0900629883688797,1.6872405519363038,6.4948143127961515,10.715047916414356,34.56020351579795,1.3238363265991229,-1.929023174147991,-1.4221654415130622,-4.971903338627115,2.1275724556009905,-3.197034390070087,0.35270350704396414,2.155851675033569,4.406773720778019,-37.64220278930308,1.774868948557026,11,1.3574128150939924,2.263953685760498,8.101309299468994,10.10625171661377,2.609302520751953,1,0.21364979998604672,-7.000038236092463,14.130525588989258,-5.0,12.988956451416016,-1.1313866706335214,13.238374710083008,0.21364979998604672
2429,2008-11-12,11.943316459655762,13.382269859313965,11.761049270629885,13.30552577972412,25200161.0,-0.07640951907415239,1.1392403311093247,3.1555599739315645,44.66338227276141,40.62714182734196,2.0837203369415214,2.4551652471877574,7.176071899127457,11.538112277663593,34.43017697640968,1.6212205886840803,-1.524548686612789,-2.190567111968994,-5.767199799612008,1.3860655756740208,-3.9788834557905,-0.4022507681474874,3.021802902221678,5.688614288550365,-38.637024718356116,1.788316343821507,11,1.8226747512817383,3.252035617828369,8.907123565673828,10.235756874084476,3.415116310119629,2,0.31084335617709935,-1.6197211102383178,12.931398391723633,-7.000038236092463,14.130525588989258,-5.0,12.988956451416016,0.31084335617709935
2430,2008-11-13,12.269478797912598,12.662793159484865,11.521223068237305,11.751456260681152,23112072.0,0.027309193334916992,-1.3333326835734232,-0.380281157675129,49.48630206943135,41.92728456552071,1.737222406378331,1.9900165533929588,6.581371406258899,11.059407567481202,33.92309994541093,1.1415700912475604,-1.1574270287354,-1.7113960266113288,-5.334170098828139,1.9113780456054812,-3.522783062719734,0.09999100949707618,2.4527452087402324,21.727011090813086,-24.491758000152053,1.8113870361084055,11,1.3765993118286133,2.925873279571533,7.209158897399902,8.710466861724854,2.5709314346313477,3,0.28381550600401173,1.1392403311093247,11.943316459655762,-1.6197211102383178,12.931398391723633,-7.000038236092463,14.130525588989258,0.28381550600401173
2431,2008-11-14,12.59564208984375,13.219188690185547,12.480525970458984,13.190409660339355,14830427.0,0.02658330458068381,1.2647054953633923,-1.148149989138159,55.334540195428964,43.94544960656416,1.2710148625649573,1.4575223019844117,6.016467779310517,10.595141804489884,33.26543372106432,0.9497098922729492,-1.0021530343001093,-1.2068024635314938,-4.726860570021113,2.3132556429581275,-2.9668315167763044,0.5532265897133168,1.8982602828979473,31.19777513598716,-19.055861611978468,1.7600290532448104,11,1.050436019897461,2.599709987640381,6.662355899810791,8.384303569793701,1.6883716583251953,4,0.2109672179902795,-1.3333326835734232,12.269478797912598,1.1392403311093247,11.943316459655762,-1.6197211102383178,12.931398391723633,0.2109672179902795
2432,2008-11-17,12.470932960510256,13.104071617126465,12.250292778015135,12.470932960510256,11776865.0,-0.009900974356364944,-2.869552814253181,-0.0,54.48833285649447,44.77517324343943,1.173208532349543,1.2838894743159681,5.883076268807349,10.577476849920883,33.255895793598086,0.8537788391113299,-0.9551322469286969,-1.100319719314573,-4.302978577963051,2.102339139333905,-2.701649148638813,0.5010097100096669,1.808347076354977,43.61234599152061,-11.236574109572565,1.6013294293242395,11,1.107994079589842,2.724419116973875,6.331396102905272,8.341134548187258,1.8130807876586896,0,0.21846149351966737,1.2647054953633923,12.59564208984375,-1.3333326835734232,12.269478797912598,1.1392403311093247,11.943316459655762,0.21846149351966737
2433,2008-11-18,12.192734718322756,12.701165199279785,11.770642280578613,12.62442111968994,14461033.0,-0.022307732955379245,2.1803259452411994,-100.0,43.93305282694661,44.17223927149567,1.0354426116257578,1.2029296761386608,5.926782611774568,10.715445741287317,33.63392075003899,0.9305229187011719,-0.8511669759060094,-1.111352157592771,-3.7660004824722915,1.5432961672867496,-2.438676320032531,0.2159720048469893,1.8848003228186005,36.08247000049716,-17.07479610776904,1.3273241624397605,11,1.0504364967346174,3.002617359161375,6.609594345092772,8.552182674407957,2.0912790298461896,1,0.268292732527603,-2.869552814253181,12.470932960510256,1.2647054953633923,12.59564208984375,-1.3333326835734232,12.269478797912598,0.268292732527603
2434,2008-11-19,11.578781127929688,12.56686305999756,11.540409088134766,12.56686305999756,14895783.0,-0.050354051373761366,1.0776697529821528,2.2888882506804515,39.57703386089804,44.19001275786957,1.2146844481075405,1.5336112764602419,6.3097383899776815,11.197349144494577,33.48691818984088,1.0264539718627947,-0.7850038303643458,-1.495552825927735,-3.8867414980447386,0.8956358461892684,-2.691147161986237,-0.29995848986923335,2.3091136172312243,3.3898247967082407,-44.6493592097557,1.1955943360585017,11,1.6643900871276855,2.9930243492126465,6.91657114028931,9.137357234954834,3.088953971862793,2,0.34217071216495976,2.1803259452411994,12.192734718322756,-2.869552814253181,12.470932960510256,1.2647054953633923,12.59564208984375,0.34217071216495976
2435,2008-11-20,11.463665008544922,11.684305191040039,10.830525398254396,11.41569995880127,21046882.0,-0.0099419894126066,2.490190268824638,-0.04854359561384789,33.76622957440877,44.12186410189455,1.1751650719480242,1.5944810247611034,6.198271159050144,11.181468542825002,32.57252108766868,0.8537797927856428,-0.9876047482687582,-1.5243317127227787,-4.020272376618635,0.9716089511730779,-2.772302044670706,-0.2763613807748513,2.2459678583943727,26.506021691263754,-14.415740590141176,1.2479703319479283,11,1.434157371520996,2.901890277862549,6.638373851776123,9.2524733543396,3.4822683334350586,3,0.33974891610382385,1.0776697529821528,11.578781127929688,2.1803259452411994,12.192734718322756,-2.869552814253181,12.470932960510256,0.33974891610382385
2436,2008-11-21,11.43488597869873,12.11599063873291,11.13750171661377,11.60756015777588,17439662.0,-0.0025104562829374455,-1.5499986330683142,-3.600000000000037,31.053811246878126,43.38348389847072,1.0731719858132696,1.6321429899301325,5.978760796217326,11.077140906311215,31.107933662218024,0.9784889221191406,-1.2308442449534684,-1.5056252956390388,-4.0846553429025505,1.073404751624473,-2.7951403192707946,-0.21611027200728294,2.0444182907457726,26.582286976517423,-7.071814603464105,1.2895150236317554,11,0.8297967910766602,2.9306693077087402,6.508867263793945,9.281252384185791,3.51104736328125,4,0.29781882042279517,2.490190268824638,11.463665008544922,1.0776697529821528,11.578781127929688,2.1803259452411994,12.192734718322756,0.29781882042279517
2437,2008-11-24,12.854654312133787,12.940991401672365,11.655525207519533,11.991280555725098,20562741.0,0.12416112728013617,1.481480151881248,-5.000016568910035,35.263158555656375,43.06287149543378,-0.6108486551146424,0.33932457632204915,4.337544647658037,9.537910108129589,29.359954716239457,1.5061054229736346,-1.1392180600450494,-0.15540642738342392,-2.6400406751807726,2.3292278204139247,-1.3977235512820982,1.0869106965152504,0.4127476476155074,95.909098303467,66.92937159761817,1.2423171238986748,11,-0.7482566833496076,1.5109009742736834,5.0890989303588885,7.861484050750734,3.050581932067873,0,0.11119392255347971,-1.5499986330683142,11.43488597869873,2.490190268824638,11.463665008544922,1.0776697529821528,11.578781127929688,0.11119392255347971
2438,2008-11-25,13.823549270629885,14.74448013305664,12.950584411621096,13.142443656921387,35524799.0,0.07537308549647559,-2.369374743069949,0.7888884838724324,43.083003641946235,42.88727386978766,-1.6090971830635983,-0.4716692535320277,3.17677994900321,8.438043931091363,27.341057499323167,1.8898258209228533,-0.928484839760042,0.6978925704956076,-1.7070543247224528,3.102839465713668,-0.5045808771134226,1.9003660181046378,-2.9930238723754883,76.4705796355285,51.353261569719734,1.2024734476090304,11,-1.036046504974367,0.5420060157775861,4.0914249420166,6.892589092254637,2.436628341674803,1,0.033310148394188666,1.481480151881248,12.854654312133787,-1.5499986330683142,11.43488597869873,2.490190268824638,11.463665008544922,0.033310148394188666
2439,2008-11-26,14.14971160888672,14.581398010253904,13.545351028442385,13.813956260681152,20348738.0,0.02359468844588375,-1.3736255572877023,0.4929563660141348,55.62130038285311,43.568940349056746,-1.7761497747423451,-0.7708673446335226,2.678993041111072,7.996488332776005,25.937222338301204,1.0360469818115199,-0.8365213680948855,0.9818456172943133,-1.4656497097924408,3.4293409443810674,-0.24190204624906464,2.2055932808376912,-3.2409071159362792,84.80389875536025,54.617650909596115,1.2237476635433773,11,-1.362208843231203,-0.33095884323120295,3.765262603759764,6.566426753997801,1.5348844528198242,2,0.0094915107102167,-2.369374743069949,13.823549270629885,1.481480151881248,12.854654312133787,-1.5499986330683142,11.43488597869873,0.0094915107102167
2440,2008-11-27,15.041863441467285,15.061050415039062,14.379944801330565,14.581398010253904,14618381.0,0.06305088451557195,1.7307612159725998,1.3714314118131576,61.732455865445814,44.2798198679475,-2.496182256924305,-1.630250679141863,1.63627095588474,6.9828501148064746,24.910269492209743,0.911338806152342,-0.6399981261494219,1.8001311779022213,-0.7831756287482712,4.383437984552714,0.5084777745769742,3.0917845812274685,-4.05634543571472,99.51097908942795,63.320664099604585,1.2916534033252467,11,-2.0960755348205566,-1.7411341667175293,2.873110771179199,5.674274921417236,0.2110462188720703,3,-0.024872472957267466,-1.3736255572877023,14.14971160888672,-2.369374743069949,13.823549270629885,1.481480151881248,12.854654312133787,-0.024872472957267466
2441,2008-11-28,15.041863441467285,15.109015464782715,14.43750286102295,15.089829444885256,15148675.0,0.0,14.555427914991384,-0.10416852203557268,55.98991525297303,44.446662356445124,-2.360976336657373,-1.6602168447194465,1.4219814430527506,6.8763667458475695,23.762336615380853,0.6715126037597656,-0.4793633835841895,1.765116643905639,-0.8986877015637091,4.428920989374987,0.4332144711709649,3.097018816640313,-3.8933241393432603,98.05553169943944,60.20386048950578,1.3319021727346743,11,-2.0720930099487305,-1.7411341667175293,1.9138083457946777,4.714972496032715,0.16308116912841975,4,-0.006377540911776003,1.7307612159725998,15.041863441467285,-1.3736255572877023,14.14971160888672,-2.369374743069949,13.823549270629885,-0.006377540911776003
2442,2008-12-01,13.737212181091307,15.041863441467285,13.526165008544922,15.041863441467285,14665394.0,-0.0867346832028355,1.3235304007379978,27.199498966119595,55.22387838241699,45.70119852927517,-0.9586232259344349,-0.45282448202903147,2.4989500173758668,8.07383211049944,23.01389409424679,1.5156984329223633,-0.4327023604188369,0.5074711799621561,-2.084480493418111,3.099422853342423,-0.7885046567279765,1.8034470166522887,-2.3510443092077598,36.444424218136476,-5.404909825531483,1.2959758366901333,12,-0.7674417495727521,-0.43648290634155096,2.369477272033693,5.17064142227173,0.8537788391113281,0,0.08798882516733841,14.555427914991384,15.041863441467285,1.7307612159725998,15.041863441467285,-1.3736255572877023,14.14971160888672,0.08798882516733841
2443,2008-12-02,14.03459644317627,14.293606758117676,12.988956451416016,13.324711799621582,16674053.0,0.021648079549524635,1.1250015533353217,-0.5441183135408237,64.89071327683615,48.51382957549051,-1.0809354966623559,-0.9157801678910662,1.9850147859836014,7.655811137761148,22.898575951889928,1.3046503067016602,-0.47548439213365157,0.8801606655120846,-1.508644499530174,3.268965830554343,-0.3142419170090438,2.074563248033213,-2.425057715718772,49.32126818959418,2.77813925106895,1.1944025825211289,12,-1.0648260116577148,-0.7338671684265137,1.7603197097778303,4.873257160186768,-0.009593009948730469,1,0.13328775135069248,1.3235304007379978,13.737212181091307,14.555427914991384,15.041863441467285,1.7307612159725998,15.041863441467285,0.13328775135069248
2444,2008-12-03,13.929073333740234,13.986631393432615,13.257560729980467,13.909886360168455,15435770.0,-0.00751878473052503,9.85709416518168,0.02702829783118278,62.200289602561355,51.67316957861857,-0.678292890682398,-0.9567753135809607,1.8887070005387443,7.649887654288612,22.777025873826727,0.7770357131958026,-0.4972009729372182,0.8365125179290764,-1.3915454849270361,3.064570520785189,-0.27751648349897984,1.9505415193571327,-2.1095660020432234,44.34390157995144,-5.117779727668129,1.1140290014280563,12,-0.8058147430419922,-0.6283440589904785,1.6068315505981445,4.978780269622803,-0.8729667663574219,2,0.16735530230269124,1.1250015533353217,14.03459644317627,1.3235304007379978,13.737212181091307,14.555427914991384,15.041863441467285,0.16735530230269124
2445,2008-12-04,13.929073333740234,14.581398010253904,13.602910041809082,13.718026161193848,19981729.0,0.0,-3.4347773467469094,10.99950295740243,60.29630170743445,54.92233518534705,-0.3260889280131529,-0.9511423177724385,1.6796222028473444,7.525974830332942,21.90594529396928,0.9784879684448224,-0.3609285668002471,0.8019775867462151,-1.4567966488857973,3.0607518223782275,-0.327409531069792,1.9313647045622222,-1.912195514058082,44.34390157995144,-7.121196313691279,1.1293871178160064,12,-0.5468029975891113,-0.6283440589904785,1.5492730140686035,4.978780269622803,-0.8345947265625,3,0.12603298768726612,9.85709416518168,13.929073333740234,1.1250015533353217,14.03459644317627,1.3235304007379978,13.737212181091307,0.12603298768726612
2446,2008-12-05,13.2671537399292,13.718026161193848,12.988956451416016,13.58372402191162,15811552.0,-0.04752072000422847,1.4918024771838332,-1.4999977406133698,55.67715134564243,57.19055660645661,0.6962932225390048,-0.2817581409526131,2.142721247593979,8.047233402866603,20.99627937491429,0.9401168823242188,-0.1233663931447797,0.12614812850952184,-2.132470642039909,2.3847668990589526,-1.0031612567651944,1.255457513784238,-1.0647476615410127,13.551382983319465,-37.299825721833194,1.1293093852747158,12,0.7626461982727051,0.03357553482055664,2.158431053161621,5.640699863433838,0.028779029846191406,4,0.1496745993403068,-3.4347773467469094,13.929073333740234,9.85709416518168,13.929073333740234,1.1250015533353217,14.03459644317627,0.1496745993403068
2447,2008-12-08,14.72529411315918,14.869189262390135,14.120932579040527,14.389537811279295,19412770.0,0.10990604328655063,1.4000024470968335,-1.0606058780291006,65.45667658587763,59.676520266893434,-0.5236602488600859,-1.7845501031672093,0.5419010125064379,6.445986247545157,20.672088124914197,1.6020355224609357,0.23944624186204244,1.5545500755310062,-0.7735205897280615,3.882620740790074,0.39051474290147326,2.718585408160539,-2.3484914715873213,92.34695042065533,37.99062049772209,1.1640353326295334,12,-0.6763081550598145,-1.4245648384094238,0.5755815505981445,4.182559490203857,-1.6212224960327148,0,0.03257323716256977,1.4918024771838332,13.2671537399292,-3.4347773467469094,13.929073333740234,9.85709416518168,13.929073333740234,0.03257323716256977
2448,2008-12-09,15.694189071655273,15.866864204406738,14.44709587097168,14.70610809326172,29378529.0,0.06579800383275503,1.1294961250289657,2.942851624411311,74.07407283435222,61.72682831706,-1.3402404358667575,-2.67289168033842,-0.5830050222944223,5.339697496178623,19.882308404006938,1.4197683334350586,0.6856452505058943,2.3853055000305172,-0.19695889758134477,4.967569897642379,1.0941733012245862,3.676437698836448,-3.1534536606907633,93.9999768035643,31.825404213296004,1.2911321988059312,12,-1.2662787437438965,-2.345494270324707,-0.7770347595214844,3.2136645317077637,-2.7148256301879883,1,-0.07029340900735581,1.4000024470968335,14.72529411315918,1.4918024771838332,13.2671537399292,-3.4347773467469094,13.929073333740234,-0.07029340900735581
2449,2008-12-10,15.655817031860352,15.8860502243042,15.041863441467285,15.63663101196289,13373821.0,-0.0024449839121808425,2.519993955685632,0.01941745698682921,74.74518447864651,63.17268705186007,-1.1910072767892803,-2.468699247438529,-0.7012139687121959,5.237526002021863,18.686650223338297,0.8441867828369141,1.0228279779236011,2.1613084316253666,-0.5386960457832366,4.8613129090339715,0.8113061929210641,3.511310670329669,-2.848991317420463,92.05296029426336,24.3186896424386,1.3500022387043022,12,-1.2183136940002441,-2.2975292205810547,-0.9976744651794434,3.2520365715026855,-2.2063961029052734,2,-0.10416662351853168,1.1294961250289657,15.694189071655273,1.4000024470968335,14.72529411315918,1.4918024771838332,13.2671537399292,-0.10416662351853168
2450,2008-12-11,15.751747131347654,15.818899154663086,15.214537620544435,15.675003051757812,11795323.0,0.006127441275794121,4.727239042024385,3.9999999999999076,75.28089561324876,65.31612931411294,-1.3138121237413039,-2.4141447169410295,-0.9434683511006359,4.982415271342235,17.344066532323723,0.6043615341186506,1.2275183499645816,2.083125114440916,-0.7309647347992989,4.897214963681131,0.6760801898208086,3.4901700390610237,-2.636998965921334,95.36421312235763,21.4981606123157,1.4070449246201073,12,-1.314243793487547,-2.3934593200683576,-1.0936045646667463,3.1561064720153826,-2.139244079589842,3,-0.1711327982532319,2.519993955685632,15.655817031860352,1.1294961250289657,15.694189071655273,1.4000024470968335,14.72529411315918,-0.1711327982532319
2451,2008-12-12,15.252909660339355,15.310467720031738,14.686922073364258,14.869189262390135,17967240.0,-0.031668707404244656,1.5,5.0000000000001386,65.74306620412355,66.48492796096923,-0.8737764057286252,-1.798219852905758,-0.6034796306100958,5.349415410744147,16.19585215151278,1.0648250579833967,1.2669719106581638,1.4514242649078373,-1.4000337497438835,4.302882279559558,0.025695257581975994,2.8771532722336985,-1.861031289025247,64.13040424451336,-6.66036330836485,1.4257290073258604,12,-0.815406322479248,-1.8946218490600586,-0.647528886795044,3.6549439430236816,-1.8706398010253906,4,-0.14150946286491017,4.727239042024385,15.751747131347654,2.519993955685632,15.655817031860352,1.1294961250289657,15.694189071655273,-0.14150946286491017
2452,2008-12-15,15.195351600646973,15.876457214355467,15.080236434936525,15.63663101196289,12722303.0,-0.003773579007161243,-1.3714347797065614,-1.1500024853365092,60.228895191226925,65.96694817367931,-0.6566872770414989,-1.6085617991573322,-0.6450069150024369,5.281734376240198,14.990258262714324,0.7962207794189418,1.1675894891298615,1.2576452732086185,-1.5864707660965927,4.10176131251383,-0.16441274644398618,2.679703292861223,-1.5540560440338549,51.99996288571518,-17.32579664012475,1.4220580196526054,12,-0.7578482627868652,-1.8370637893676758,-0.7122817039489764,3.7125020027160645,-1.6595935821533203,0,-0.12499999215488444,1.5,15.252909660339355,4.727239042024385,15.751747131347654,2.519993955685632,15.655817031860352,-0.12499999215488444
2453,2008-12-16,15.463956832885742,15.540700912475586,15.089829444885256,15.15697956085205,9790672.0,0.017676802702435213,-1.0434826771670644,-0.6956528316566353,59.88456296891361,65.70964521438512,-0.783621549270368,-1.7070510782913786,-0.9905895472675539,4.892469368570385,13.536414746320755,0.45087146759033025,1.1411237341303657,1.3626893997192386,-1.4347606119323757,4.160139411370853,-0.03603560610656764,2.761414405545045,-1.5981858095035157,64.79997645892998,-2.46182514551613,1.3987250058258067,12,-1.0264534950256348,-2.1056690216064453,-0.8537795543670654,3.443896770477295,-1.8418607711791974,1,-0.15260552271723438,-1.3714347797065614,15.195351600646973,1.5,15.252909660339355,4.727239042024385,15.751747131347654,-0.15260552271723438
2454,2008-12-17,15.540700912475586,15.790119171142578,15.14738655090332,15.751747131347654,16392842.0,0.00496277119880717,3.4666732942307057,-0.6874978641705624,54.27631627354546,65.04075794395301,-0.679133027981857,-1.5512950292422722,-1.110987904447299,4.693061430624766,11.974927124825488,0.6427326202392578,1.2253249167552553,1.2413374900817864,-1.3581115348915276,3.8407865150550986,-0.05838702240487059,2.5410620025684434,-1.4729019690011622,71.77415863476686,8.236748436259518,1.2997245124866563,12,-1.1031975746154785,-2.182413101196289,-0.798619270324707,3.367152690887451,-0.8249998092651367,2,-0.16481479731407345,-1.0434826771670644,15.463956832885742,-1.3714347797065614,15.195351600646973,1.5,15.252909660339355,-0.16481479731407345
2455,2008-12-18,15.35843276977539,15.665410041809082,15.195351600646973,15.502328872680664,12947151.0,-0.011728437715050277,1.0,0.6818227006118504,52.63157394040436,64.7023604544821,-0.3048456769509116,-1.119686788052654,-0.9800309174397057,4.745458990364746,10.05946789584009,0.4700584411621094,1.2119763440540048,0.8643309593200676,-1.4029824961935162,3.1316444148336515,-0.2693257684367243,1.9979876870768596,-1.1088086982179899,56.451522386432416,-2.60723464542626,1.1336567277567924,12,-0.35494136810302734,-2.0001449584960938,-0.8777611255645752,3.5494208335876465,-0.978487968444826,3,-0.12429730750764822,3.4666732942307057,15.540700912475586,-1.0434826771670644,15.463956832885742,-1.3714347797065614,15.195351600646973,-0.12429730750764822
2456,2008-12-19,14.840410232543945,14.92674732208252,14.485467910766602,14.897968292236328,31484804.0,-0.033728867065843327,6.666683235576763,0.3999973489919542,60.55045771150633,64.1572250239964,0.5138489219501476,-0.351469455022702,-0.4820487878994193,5.127442120846194,8.20974574116702,0.8729648590087891,1.2271568836060052,0.17603220939636266,-1.577137683421185,1.9292021022139103,-0.7005527370124103,1.0526171558051356,-0.4271435457118642,25.51725745565144,-34.89832901337679,0.8765849464087735,12,0.32616281509399414,-1.4821224212646484,-0.4196951389312744,3.9715123176574707,-0.3165702819824201,4,-0.08274078421992814,1.0,15.35843276977539,3.4666732942307057,15.540700912475586,-1.0434826771670644,15.463956832885742,-0.08274078421992814
2457,2008-12-22,14.284013748168945,14.763666152954102,14.17849063873291,14.763666152954102,10852011.0,-0.03749198813620813,1.4399982503300515,8.333366471153527,52.27271423777047,61.73485184659844,1.118711487237583,0.3346597653876948,-0.04194719416468118,5.565852318035727,6.925294778488181,0.6619195938110352,1.2560256777903227,-0.4518322467803948,-1.998784826514541,1.0951203329537513,-1.2253085366474679,0.32164404308667827,1.602036476135254,6.547607424042037,-52.98813382966992,0.7734762898670731,12,0.7482566833496094,-0.9257259368896484,0.13670134544372559,4.30726957321167,-0.5659875869750977,0,-0.06312958701615468,6.666683235576763,14.840410232543945,1.0,15.35843276977539,3.4666732942307057,15.540700912475586,-0.06312958701615468
2458,2008-12-23,14.284013748168945,14.590991020202635,14.245641708374025,14.293606758117676,6011129.0,0.0,-7.000022091880377,0.01999992046954779,53.29766742097886,59.351794395746474,1.0031319882505425,0.3909706378194713,-0.17610276841527472,5.443604750428754,6.702397247764755,0.34534931182860973,1.3791071369876509,-0.47485547065734934,-1.9777167093418804,1.02800576802718,-1.2262860899996149,0.27657514868491617,1.567885284423829,6.547607424042037,-52.64153220556364,0.7514306193422648,12,0.7434601783752441,-0.9257259368896484,0.10312581062316895,3.7316880226135254,-0.1343021392822248,1,-0.052384136760664446,1.4399982503300515,14.284013748168945,6.666683235576763,14.840410232543945,1.0,15.35843276977539,-0.052384136760664446
2459,2008-12-24,14.284013748168945,14.284013748168945,14.284013748168945,14.284013748168945,0.0,0.0,1.0,-0.0,53.29766742097886,56.90921348549427,0.8806921140390429,0.42324826440636265,-0.24591511032726387,5.310619343889918,6.467454057510393,0.0,1.2924675695676697,-0.4815705776214596,-1.9741363239686152,1.010995168725696,-1.2278534507950383,0.26471229555211906,1.5344171165466314,7.0967605384479215,-51.740748496680666,0.746282873173578,12,0.7434601783752441,-0.9257259368896484,-0.06475210189819336,3.7316880226135254,0.5755825042724592,2,-0.046339754226801366,-7.000022091880377,14.284013748168945,1.4399982503300515,14.284013748168945,6.666683235576763,14.840410232543945,-0.046339754226801366
2460,2008-12-29,14.66773509979248,14.869189262390135,14.236048698425293,14.255234718322756,5179892.0,0.026863692403875206,-1.8085131585070167,100.0,63.72179755645161,56.684628080197385,0.365465608351462,0.010604744768581753,-0.6639570827283006,4.788054199826995,6.475815629248164,0.633140563964842,1.0361406546375083,-0.07914280891418457,-1.5664979414985503,1.408212323670183,-0.8228203752063674,0.6645347573779983,1.117896960403442,65.38457616836008,0.7848580627251209,0.7436775662921835,12,0.359738826751709,-1.3094472885131836,-0.760246753692627,2.9738383293151855,0.20145416259765447,0,0.003270171099466257,1.0,14.284013748168945,-7.000022091880377,14.284013748168945,1.4399982503300515,14.284013748168945,0.003270171099466257
2461,2008-12-30,14.94593334197998,15.061050415039062,14.677328109741213,14.677328109741213,5675078.0,0.018966680288045046,-1.8571469148207436,0.6511635971868353,52.811730473861,55.860498667156726,0.043743586869961604,-0.29001821645907633,-1.0008564428659614,4.374896457200492,6.569465955532762,0.39331531524658203,0.769915883528828,0.20385193824768066,-1.2801126379572203,1.6878165144525834,-0.5381303498547698,0.9458342263501311,0.8075558897866824,86.95645596484233,24.798054557576982,0.7419822881024511,12,0.03837156295776367,-1.434157371520996,-1.3142445087432861,2.1440415382385254,0.8441858291625977,1,-0.03786906630044129,-1.8085131585070167,14.66773509979248,1.0,14.284013748168945,-7.000022091880377,14.284013748168945,-0.03786906630044129
2462,2008-12-31,14.94593334197998,14.94593334197998,14.94593334197998,14.94593334197998,0.0,0.0,1.0,0.0,37.337674808330945,53.35528887153643,0.005188563358418108,-0.20534921539234574,-1.090765975139723,4.241017589522393,6.172282468002406,0.0,0.4729718734225745,0.14341588020324636,-1.2647527488416443,1.5515845092481353,-0.560668434319199,0.8475001947256917,0.7760559179260067,86.04644442055447,26.762615740697456,0.7040843145224448,12,0.03837156295776367,-1.1751456260681152,-1.6308143138885498,2.086482524871826,1.218314170837406,2,-0.02824135380243431,-1.8571469148207436,14.94593334197998,-1.8085131585070167,14.66773509979248,1.0,14.284013748168945,-0.02824135380243431
2463,2009-01-05,15.90523624420166,16.068317413330078,15.722968101501465,16.068317413330078,11879426.0,0.06418487760327407,3.2353058133483037,-100.0,53.21782695944359,53.237678947747334,-0.9889329719503301,-1.0723002660913146,-2.144910927474143,3.162470750073755,5.789923585391906,1.1223840713500977,0.34434579381366603,1.009186792373658,-0.43232418947248163,2.4506977742197957,0.28843130145058815,1.7299422832967277,-1.72674560546875,91.0994949702619,34.47523993543798,0.7207554909230692,1,-0.781832218170166,-1.3957853317260742,-2.669259786605835,1.1271796226501465,-0.5084314346313477,0,-0.13751509562174358,1.0,14.94593334197998,-1.8571469148207436,14.94593334197998,-1.8085131585070167,14.66773509979248,-0.13751509562174358
2464,2009-01-06,16.260177612304688,16.452037811279293,15.790119171142578,16.010759353637695,11940778.0,0.02231600729806349,1.0909121034382117,-1.5294117647058822,56.148490648465064,53.62844747086518,-1.3757596615125802,-1.3108550035744688,-2.5486104755317562,2.698941896540596,5.4831441378476775,0.6619186401367152,0.28947646021560836,1.2475729465484626,-0.24093613045975815,2.7360820235566816,0.5033184080443522,1.991827485052573,-2.043890438079835,91.34200624625332,37.981512715057804,0.7442545385041097,1,-0.9449133872985858,-1.539680480957033,-2.6836485862731934,0.7146801948547363,-1.2950582504272479,1,-0.12979353939042448,3.2353058133483037,15.90523624420166,1.0,14.94593334197998,-1.8571469148207436,14.94593334197998,-0.12979353939042448
2465,2009-01-07,15.684596061706545,16.19302749633789,15.492735862731935,16.02035140991211,13699146.0,-0.03539823268366871,1.0563321119081204,-1.346153846153839,55.12528561496953,53.02565057124998,-0.8370735614337548,-0.6292738847596109,-1.9333011228385946,3.158116775108267,5.468411497001102,0.7674417495727521,0.2014464104295257,0.5842152595520034,-0.8409584753748671,2.009388994478874,-0.12837160791143276,1.2968021270154395,-1.3788788619995138,56.75677273259774,4.562027597668404,0.7125868674634356,1,-0.369331836700443,-0.9640989303588903,-2.381468296051027,1.290261745452879,-1.0552330017089844,2,-0.052599366028899586,1.0909121034382117,16.260177612304688,3.2353058133483037,15.90523624420166,1.0,14.94593334197998,-0.052599366028899586
2466,2009-01-08,15.252909660339355,15.43517780303955,15.022677421569824,15.34883975982666,10850996.0,-0.027522953072482204,2.0714138623985456,0.28571428571428725,50.627613757463266,52.84286162899363,-0.38076186807946044,-0.04341789665360096,-1.440106259751662,3.467253717290202,4.945690530665181,0.6619186401367205,0.14241766593318061,0.05324106216430735,-1.081214809453357,1.1876969337819698,-0.5139868736445248,0.6204689979731395,-0.8613396361694345,20.38213979287838,-30.52208027830117,0.5672279358088316,1,0.09113359451293768,-0.532412528991701,-2.1296510696411133,1.7219481468200684,-0.1822662353515625,3,-0.025157193381074805,1.0563321119081204,15.684596061706545,1.0909121034382117,16.260177612304688,3.2353058133483037,15.90523624420166,-0.025157193381074805
2467,2009-01-09,15.204944610595705,15.473549842834473,15.051456451416016,15.300874710083008,9882570.0,-0.0031446491726342396,-1.0952428292124088,0.9999999999999815,47.032961942854214,52.146783242535335,-0.21056837966594344,0.04461105654406694,-1.300233069384122,3.389308170911745,5.179495895568509,0.42209339141845703,0.10241240248180716,-0.018706512451169388,-1.1310011105316544,1.0935880856293156,-0.5748538114914119,0.5374407865890731,-0.7309558749414098,12.751660836419862,-34.891406228283884,0.5561472990402424,1,0.13909864425658824,-0.4844474792480504,-2.0696947574615496,1.769913196563719,-0.3453483581543004,4,0.03848580679071256,2.0714138623985456,15.252909660339355,1.0563321119081204,15.684596061706545,1.0909121034382117,16.260177612304688,0.03848580679071256
2468,2009-01-12,14.590991020202635,15.252909660339355,14.46628189086914,15.16657257080078,9447652.0,-0.040378548302322015,1.102563971843075,6.000009941346169,40.31311093684066,50.704054744297764,0.5045701910079181,0.6025723502493836,-0.601156879455468,3.88230585882477,5.248857776509861,0.7866277694702148,0.03431967443821193,-0.5775002002716079,-1.7009064017274031,0.5459060011841892,-1.1392033009995064,-0.015797099543709336,1.8610467910766584,6.280184188383836,-36.72789641332516,0.5617031007278983,1,0.7530522346496582,0.12950611114501953,-1.4557411670684797,2.383866786956789,-0.5755805969238281,0,0.10782382707496874,-1.0952428292124088,15.204944610595705,2.0714138623985456,15.252909660339355,1.0563321119081204,15.684596061706545,0.10782382707496874
2469,2009-01-13,14.025003433227539,14.43750286102295,13.881107330322266,14.399130821228027,16706953.0,-0.03879020871107597,1.4680893367430035,0.6499989230226281,37.386581333610465,47.77791960842652,1.1509925640912257,1.096328433123972,-0.012699943278962067,4.325575499199058,5.338022792586596,0.7098836898803693,0.047046478325984964,-1.0619471073150635,-2.2699726662503714,0.1460784516202427,-1.6659598867827174,-0.4579343278474095,2.387319259643551,6.2240948031205034,-33.634218421811745,0.6040127794676534,1,1.1415691375732404,0.6954936981201154,-0.8897535800933838,2.9498543739318848,-0.18226814270019354,1,0.09781112588484286,1.102563971843075,14.590991020202635,-1.0952428292124088,15.204944610595705,2.0714138623985456,15.252909660339355,0.09781112588484286
2470,2009-01-14,13.056106567382812,14.312793731689453,12.806689262390135,14.312793731689453,17853391.0,-0.06908353858575544,1.3969441434221859,3.3589820061636346,34.44815831113159,45.73752270145659,2.086674726143471,1.953054131073431,0.9595208592543507,5.168244310422352,5.731839435834283,1.5061044692993182,0.031142064596629382,-1.8960619449615486,-3.3651000227249135,-0.42702386719818364,-2.630580983843231,-1.161542906079866,3.254967510986326,9.352468847513618,-30.984790104397675,0.7345190388816826,1,1.5732569694519007,1.5732569694519007,0.15588736534118652,3.563809871673584,0.700291633605957,2,0.14621608552612342,1.4680893367430035,14.025003433227539,1.102563971843075,14.590991020202635,-1.0952428292124088,15.204944610595705,0.14621608552612342
2471,2009-01-15,13.094478607177734,13.372676849365234,12.394187927246096,12.979363441467285,16872802.0,0.0029390109215854388,1.9142872562065814,-0.0916020860083841,38.60294372952571,45.87810813714489,1.9646598839022662,1.8389718105540176,0.89993718970827,4.99645890428728,6.497075312721511,0.9784889221191388,0.015820663655988554,-1.7497683525085446,-3.428017532063304,-0.07151917295378318,-2.5888929422859253,-0.9106437627311639,3.0063323822326637,22.741421733724128,-20.966573710249317,0.8391245897773805,1,1.328634262084961,1.328634262084961,0.24702119827270508,3.41032075881958,-0.13430118560791016,3,0.11721615643241257,1.3969441434221859,13.056106567382812,1.4680893367430035,14.025003433227539,1.102563971843075,14.590991020202635,0.11721615643241257
2472,2009-01-16,13.29593276977539,13.718026161193848,13.257560729980467,13.526165008544922,12658015.0,0.015384664685100802,-2.0000062133412633,-2.0000165690473626,40.88496459655984,44.50779009682448,1.681351460376236,1.5683309470931341,0.668350920050333,4.6675353337489085,6.919623755264113,0.6235475540161133,-0.09133010712915102,-1.4533432483673092,-3.2581371122773106,0.3514506155426922,-2.355740180322309,-0.5509463164123094,2.508348374661864,31.54363826637888,-16.168224872187164,0.9023969319550006,1,1.1271800994873047,1.1271800994873047,0.36933183670043945,3.1033434867858887,-0.5372095108032227,4,0.1334777097584845,1.9142872562065814,13.094478607177734,1.3969441434221859,13.056106567382812,1.4680893367430035,14.025003433227539,0.1334777097584845
2473,2009-01-19,13.104071617126465,13.794770240783693,12.921805381774902,13.49738597869873,10784762.0,-0.01443006338638153,-1.3038028842523894,1.7083374755608576,39.487183931690694,42.656533794960666,1.60261316247842,1.659409277484377,0.7993959192155415,4.726147483789838,7.452624724041438,0.8729648590087908,-0.15770066501522706,-1.5272101402282718,-3.4405736804407177,0.38615339998417575,-2.4838919103344956,-0.570528370122048,2.4274020699354963,34.74176585046651,-17.359626906702474,0.9566817701062235,1,1.1895360946655273,1.3190412521362305,0.5707859992980957,3.0457863807678223,-0.3261623382568377,0,0.13396787552813305,-2.0000062133412633,13.29593276977539,1.9142872562065814,13.094478607177734,1.3969441434221859,13.056106567382812,0.13396787552813305
2474,2009-01-20,12.979363441467285,13.57413101196289,12.969770431518555,13.238374710083008,13717761.0,-0.009516750160018295,-3.344834442307626,0.6585349886038504,34.2294009619215,40.33476883351088,1.3555467996264756,1.6679040346290517,0.8726460441134041,4.7045002574999515,7.844451884276172,0.6043605804443359,-0.1737715560481945,-1.5238514423370368,-3.5219204373241837,0.47421755265011,-2.5228859398306103,-0.5248169448434634,2.3011273848094067,30.500038771172477,-19.098199675486306,0.9990344974935733,1,0.954505443572998,1.4437494277954102,0.9089391231536865,2.9498543739318848,-0.10552310943603516,1,0.07982263432900671,-1.3038028842523894,13.104071617126465,-2.0000062133412633,13.29593276977539,1.9142872562065814,13.094478607177734,0.07982263432900671
2475,2009-01-21,13.449420928955078,13.727619171142578,12.758723258972168,12.950584411621096,16255459.0,0.036215758161607825,-1.1956517510778772,-1.9259259259259192,36.50518540151711,38.765610127294636,0.5979695662132389,1.1041031102652639,0.4176927518999296,4.080757181093205,8.314947062099245,0.9688959121704102,-0.32397962704387595,-0.9583433628082272,-2.966757053305237,1.0500703276887826,-1.962550208056733,0.0458634824402786,1.6001656653991656,75.3424480310386,29.2110979652018,1.0042068452485051,1,0.4844479560852051,0.9736919403076172,0.448474645614624,2.479796886444092,0.038372039794921875,2,0.02924396252075856,-3.344834442307626,12.979363441467285,-1.3038028842523894,13.104071617126465,-2.0000062133412633,13.29593276977539,0.02924396252075856
2476,2009-01-22,13.612503051757812,14.293606758117676,13.526165008544922,13.900293350219727,18698179.0,0.01212558694267929,-2.333323668175812,-0.576923076923079,38.31933053917928,37.797428860219654,0.19861122751151328,0.8899402582855025,0.2799619948171852,3.7590886930438714,9.017938507752199,0.8441858291625977,-0.5334281832207388,-0.7338658809661869,-2.7615722076933835,1.2938404457610098,-1.747719044329786,0.27998728239741233,1.2246516492277788,55.62505514333539,13.94195229491072,1.0138531633635988,1,0.2110457420349121,0.8106098175048828,0.28539252281188965,2.3167147636413574,0.09593009948730291,3,0.010570807491012912,-1.1956517510778772,13.449420928955078,-3.344834442307626,12.979363441467285,-1.3038028842523894,13.104071617126465,0.010570807491012912
2477,2009-01-23,13.382269859313965,13.641282081604006,13.008142471313475,13.47819995880127,17018484.0,-0.016913362044324143,1.9999909624535046,0.3333333333333333,24.662808894711944,36.05850641109424,0.15992637214759498,1.105850777812412,0.4965920976265963,3.824416918992931,9.676798902284178,0.6331396102905309,-0.7224134148965735,-0.9190118789672859,-2.9921487471552055,1.1541249892206356,-1.9555803130612457,0.11755655512667396,1.2594474997724667,40.62501165000044,4.978242911438095,1.0365684340939605,1,0.03357553482055664,1.0408430099487305,0.5156257152557373,2.307122707366947,-0.7194766998290998,4,-0.03154116918740557,-2.333323668175812,13.612503051757812,-1.1956517510778772,13.449420928955078,-3.344834442307626,12.979363441467285,-0.03154116918740557
2478,2009-01-26,13.535758018493652,13.622096061706545,12.988956451416016,13.353490829467773,13069952.0,0.0114695160681475,2.5675537703023776,-1.9,21.485945097917096,34.29176905157276,-0.17767205459818314,0.9417130541171694,0.3696612963651429,3.4991152510247616,10.376664180173146,0.6331396102905291,-0.870601808848253,-0.7281109333038334,-2.8293758306988117,1.373153964091145,-1.7787433820013216,0.3225215153936549,0.9261569860455516,50.6249992233333,21.113543508453056,1.0506324486974887,1,-0.1822671890258789,0.887354850769043,0.3621375560760498,1.8754372596740723,-0.9113368988037127,0,-0.0574060764428439,1.9999909624535046,13.382269859313965,-2.333323668175812,13.612503051757812,-1.1956517510778772,13.449420928955078,-0.0574060764428439
2479,2009-01-27,13.622096061706545,13.996224403381348,13.382269859313965,13.909886360168455,11754030.0,0.006378515565580445,1.6666639051930892,-1.5789473684210331,25.950797774744245,33.34761788086305,-0.3656218942715377,0.8466514652574499,0.34328512923115895,3.2458483865191052,10.967490865892634,0.6139545440673828,-1.0100033644275594,-0.6086770057678201,-2.729367170552459,1.512013159016817,-1.6690220881601388,0.4516680766244985,0.674400776649211,56.25005436666881,28.938038952634685,1.0603450823923188,1,-0.27819871902466,0.8010168075561506,0.2757995128631574,1.5300869941711408,-0.15348911285400568,1,-0.061971871216650376,2.5675537703023776,13.535758018493652,1.9999909624535046,13.382269859313965,-2.333323668175812,13.612503051757812,-0.061971871216650376
2480,2009-01-28,14.71570110321045,14.850003242492676,13.909886360168455,13.919479370117188,14651441.0,0.08028170088876174,-1.3058816374411213,-2.7666732942307397,44.57365386534589,34.0110301181764,-1.3399685990141101,-0.25631735823498225,-0.6869287617993045,2.0101979579639995,11.372657259335085,1.227907180786131,-1.0457117798307465,0.4825297355651852,-1.640348475811205,2.6054079469415754,-0.5789093701230108,1.5439688412533812,-2.3215131759643537,92.7835162486952,61.926568736012534,1.0614391056881955,1,-0.9113378524780273,-0.2925882339477539,-0.8178055286407471,0.43648195266723633,-1.6787805557250977,2,-0.12516296425573425,1.6666639051930892,13.622096061706545,2.5675537703023776,13.535758018493652,1.9999909624535046,13.382269859313965,-0.12516296425573425
2481,2009-01-29,14.379944801330565,14.71570110321045,14.120932579040527,14.677328109741213,9824910.0,-0.022816194724601613,2.179481166343362,-0.37349308119904767,42.124548793976906,34.14876169566718,-0.8970248245065093,0.03674640351249536,-0.3008906652788337,2.2161380715952976,11.640067759050702,0.5947685241699219,-1.027104685967723,0.17507286071777095,-1.9227406468216213,2.272886368257165,-0.8738338930519252,1.223979614487467,-1.9366405677795377,74.74225562646004,39.87685998063274,1.0489067537696968,1,-0.5755815505981428,0.04316806793213068,-0.19905519485473455,0.7722382545471209,-1.3813953399658203,3,-0.06204139479714932,-1.3058816374411213,14.71570110321045,1.6666639051930892,13.622096061706545,2.5675537703023776,13.535758018493652,-0.06204139479714932
2482,2009-01-30,14.523839950561525,14.773259162902832,14.255234718322756,14.42790985107422,13862846.0,0.010006655186718616,-1.3478245835458387,-0.3225806451612865,49.29577605652598,35.23860526509333,-0.9481301499478132,-0.14797926554116536,-0.38777488090982537,1.9355122911111184,11.904216061424226,0.5180244445800763,-0.8999905495229417,0.3400726795196558,-1.7347164731510656,2.414861832190377,-0.6973218968157049,1.3774672558550165,-2.032401736831666,82.47420250285823,42.17566564964165,1.0373945763353611,1,-0.7194766998291033,-0.1007270812988299,-0.26140952110290705,0.6283431053161603,-1.4581403732299805,4,-0.05614264561521032,2.179481166343362,14.379944801330565,-1.3058816374411213,14.71570110321045,1.6666639051930892,13.622096061706545,-0.05614264561521032
2483,2009-02-02,13.718026161193848,14.303200721740724,13.334304809570312,14.293606758117676,13055408.0,-0.055482144674592226,2.258060481672693,-6.0,46.93486279923723,36.6503232470173,-0.05148219479844762,0.5118135486293838,0.4758301903533937,2.614451558698523,11.587315117037937,1.1895351409912127,-0.8235202657615854,-0.3563806056976322,-2.273715795440822,1.5609545840455574,-1.3150482005692261,0.6022869891739617,-1.1794166468887326,25.31647082881097,-18.49531067623147,0.9586675948715948,2,0.08633708953857422,0.7050867080688477,0.4772529602050781,1.434156894683838,0.45087146759033203,0,-0.07692309296610556,-1.3478245835458387,14.523839950561525,2.179481166343362,14.379944801330565,-1.3058816374411213,14.71570110321045,-0.07692309296610556
2484,2009-02-03,14.14971160888672,14.207269668579102,13.526165008544922,13.909886360168455,10816671.0,0.0314684811517596,2.83784321153841,-0.41666666666667285,62.23176011444901,39.50883154845417,-0.33491508101298173,-0.0907419400627365,0.12793636562096822,2.0647724451229106,10.977536013170376,0.6811046600341797,-0.7579232129209217,0.18082814216614018,-1.4392563835476206,1.800912667879901,-0.6292141206907402,0.9908704050230206,-1.5648742200178543,53.797429726456315,5.394340572354864,0.8100422628568804,2,-0.23023176193237482,0.2734012603759748,0.04316926002502264,1.002471446990965,0.613954544067381,1,-0.10779657786373698,2.258060481672693,13.718026161193848,-1.3478245835458387,14.523839950561525,2.179481166343362,14.379944801330565,-0.10779657786373698
2485,2009-02-04,14.859596252441404,15.003491401672365,14.05378246307373,14.207269668579102,12787737.0,0.05016954855170619,1.020406093018345,2.720007953076799,67.16418436414634,42.71381530678384,-0.9205341840625927,-0.9123807700167088,-0.4844690272690375,1.2450320678186788,10.344802314418578,0.9497089385986346,-0.6401774799663524,0.931962776184081,-0.5393681078125123,2.4032936601806743,0.19629733418578432,1.6676282181823776,-2.2294555465000627,91.37932512088122,38.088993728731616,0.735665441998297,2,-0.863372325897215,-0.43648338317870916,-0.6667153835296613,0.2925868034362811,-0.0383720397949201,2,-0.09360882220203848,2.83784321153841,14.14971160888672,2.258060481672693,13.718026161193848,-1.3478245835458387,14.523839950561525,-0.09360882220203848
2486,2009-02-05,14.869189262390135,15.051456451416016,14.45668888092041,14.485467910766602,10101105.0,0.0006455767563102732,-1.6956506704991194,0.5882350361249905,65.8914742123664,47.29477811985656,-0.8192752910283208,-1.003652924392453,-0.3935337278635451,1.1162524870054877,10.141206301918356,0.5947675704956055,-0.4679460340052284,0.9607418060302724,-0.4464336011016723,2.367917213162217,0.25715410246430004,1.6643295095962447,-2.1441145286195518,89.38549254566892,31.966929995145065,0.7035877035659723,2,-0.8489828109741193,-0.44607639312743963,-0.6763083934783918,-0.3405528068542427,0.1726741790771502,3,-0.12322586541683822,1.020406093018345,14.859596252441404,2.83784321153841,14.14971160888672,2.258060481672693,13.718026161193848,-0.12322586541683822
2487,2009-02-06,15.790119171142578,15.790119171142578,15.051456451416016,15.070643424987793,16774006.0,0.061935448698728024,1.053335984358949,1.8749953400056256,73.64865488921205,53.09063476333378,-1.5228799796302521,-1.9800114347757116,-1.2469317448059947,0.08793981510100579,10.14369781510734,0.9209299087524432,-0.3056674477373864,1.8524129867553718,0.3135590329086124,3.391266940602131,1.082986009831993,2.6218399636787506,-2.9254615343132695,100.0,38.07247313765228,0.7694269769233796,2,-1.2279071807861328,-1.3670063018798828,-1.5420787334442139,-1.4245638847351074,-0.29738330841064275,4,-0.17679218753963555,-1.6956506704991194,14.869189262390135,1.020406093018345,14.859596252441404,2.83784321153841,14.14971160888672,-0.17679218753963555
2488,2009-02-09,16.164247512817386,16.250585556030273,15.454363822937012,15.559886932373047,14951650.0,0.02369382634923678,1.0493800795795778,0.8400013255128127,76.86083410963096,58.74730546721008,-1.659456376689823,-2.3507565812424254,-1.579023588561732,-0.3811510890114622,10.861750504616333,0.7962217330932617,-0.14183104048110984,2.1478785037994417,0.332430871920252,3.9633261356786313,1.2401546878598477,3.0556023197390356,-3.0655529532430155,96.83095756664376,29.650458368307042,0.9077238159395944,2,-1.3718023300170934,-1.741134643554691,-1.7867012023925817,-1.7986922264099157,-0.7770357131958043,0,-0.1916914432935315,1.053335984358949,15.790119171142578,-1.6956506704991194,14.869189262390135,1.020406093018345,14.859596252441404,-0.1916914432935315
2489,2009-02-10,15.396804809570312,16.116281509399414,15.224130630493164,15.876457214355467,14983148.0,-0.047477787174350805,-1.1627880093772107,-0.7936526972565008,65.63943713405499,61.0879480526222,-0.6859300368771226,-1.554998083004607,-0.7881102328596512,0.29601175032009763,11.450074297579555,0.9401168823242223,0.11159082960624644,1.3118457317352288,-0.605758282588404,3.2294497460588616,0.3530437245734124,2.270647738897045,-1.9829211503503519,61.13530843081117,-4.805687223562067,0.9588020071618168,2,-0.6043596267700195,-0.9736919403076172,-0.5803773403167725,-1.0312495231628418,-0.4412784576415998,1,-0.07975077920211682,1.0493800795795778,16.164247512817386,1.053335984358949,15.790119171142578,-1.6956506704991194,14.869189262390135,-0.07975077920211682
2490,2009-02-11,14.96511936187744,15.483142852783205,14.73488712310791,14.993898391723633,14315952.0,-0.028037339761854185,-2.0588274279788537,0.059999761408647295,60.41358569917125,63.12006326431047,-0.24042744743390898,-1.0255412140560036,-0.3662475617071994,0.641036554485261,11.026424575902057,0.7482557296752947,0.3744461488882056,0.7847096443176245,-1.1071372747525157,2.6765565633877646,-0.1612138152174456,1.7306331038526945,-1.2675655129764483,28.34223888206336,-37.296584056789385,0.9459234595350703,2,-0.17267417907714666,-0.642732620239256,0.05276131629943848,-0.5995640754699689,-0.047965049743652344,2,-0.01346151701512821,-1.1627880093772107,15.396804809570312,1.0493800795795778,16.164247512817386,1.053335984358949,15.790119171142578,-0.01346151701512821
2491,2009-02-12,14.62936305999756,15.44477081298828,14.14971160888672,15.3296537399292,24227824.0,-0.02243592541835615,1.7835027456478592,24.333366471151965,59.44767248638992,64.24805175651757,0.15022754174861852,-0.5996433655609952,-0.04441807830380107,0.8572780381994303,10.244368775350775,1.295059204101559,0.5990954128423525,0.3722091197967554,-1.4576699010931566,2.2020881406866657,-0.5427303906482006,1.2871486302417114,-0.6765060403836411,22.831043802651585,-44.07280800182826,0.9149395104449555,2,0.1630821228027326,-0.3069763183593768,0.38851761817931774,-0.8106102943420428,0.2590122222900373,3,0.013114798768891545,-2.0588274279788537,14.96511936187744,-1.1627880093772107,15.396804809570312,1.0493800795795778,16.164247512817386,0.013114798768891545
2492,2009-02-13,15.070643424987793,15.252909660339355,14.897968292236328,14.96511936187744,14336933.0,0.03016401761173504,-1.9599882294930728,-0.15068608812651113,61.14206737505773,65.82663004271984,-0.22946226279861293,-0.949848998008676,-0.4527254418090081,0.3008990011303858,9.76536230369016,0.6235466003417951,0.6680344571255752,0.7247539520263668,-1.0808228448997461,2.53033074895248,-0.17803444643669053,1.6275423504894242,-0.9209318161010724,43.83565312679586,-24.08937855801939,0.9027883984630568,2,-0.1822681427001953,-0.7482566833496094,-0.03837323188781916,-1.4293618202209473,0.3357543945312518,4,-0.0019096718506914634,1.7835027456478592,14.62936305999756,-2.0588274279788537,14.96511936187744,-1.1627880093772107,15.396804809570312,-0.0019096718506914634
2493,2009-02-16,14.859596252441404,15.13779354095459,14.821224212646484,15.013084411621096,4101759.0,-0.014003859463389778,-1.75,-1.4545323090827023,58.8235262118525,65.4479373868758,0.1794131105388015,-0.6329927765405596,-0.2200648728765895,0.40057871925046307,9.036838583388237,0.31656932830810547,0.7804882416510068,0.42593054771423233,-1.2941184532122154,2.1459795486406783,-0.43409395274899154,1.2859550481774562,-0.709884643554684,36.097605448431494,-31.928468863959864,0.8600245004632233,2,0.2925877571105975,-0.5372095108032209,0.17267394065856934,-1.2183146476745588,0.4892435073852557,0,0.04260813009549347,-1.9599882294930728,15.070643424987793,1.7835027456478592,14.62936305999756,-2.0588274279788537,14.96511936187744,0.04260813009549347
2494,2009-02-17,14.015410423278807,14.677328109741213,13.929073333740234,14.600584030151367,13032199.0,-0.056810818734317814,1.025974025974021,3.812499999999923,44.82269747566419,62.965549954822215,1.120363031417524,0.3086135923966449,0.6397723066705279,1.1374669892720028,8.565710819687549,0.9305229187011701,0.8195802848817024,-0.47005763053894256,-2.0634303147765234,1.1233150536986383,-1.266743972657732,0.32662871157984696,2.2351751327514666,5.555548737082281,-56.887647929292974,0.7966863421187901,2,1.074419021606447,0.3069763183593768,1.016859769821167,-0.3741288185119611,1.2950572967529315,1,0.09787807384251046,-1.75,14.859596252441404,-1.9599882294930728,15.070643424987793,1.7835027456478592,14.62936305999756,0.09787807384251046
2495,2009-02-18,13.842735290527346,14.101746559143065,13.506978988647461,14.025003433227539,13340111.0,-0.012320376466796734,2.542872886747891,0.3114770395649236,45.93023297818619,60.74763426213552,1.266850344573509,0.5399491441834119,0.8264149866173351,1.1992194292314284,8.029802642472905,0.5947675704956037,0.9357666248580081,-0.6623984813690171,-2.2110107890325725,0.8862138262945383,-1.436704635200794,0.11190767246275968,2.3614200210571266,17.32674777870421,-41.7612530354498,0.7743061538317773,2,1.0360469818115217,0.47965145111083807,1.1007995605468714,-0.20145368576049982,1.7459306716918928,2,0.08038809079610565,1.025974025974021,14.015410423278807,-1.75,14.859596252441404,-1.9599882294930728,15.070643424987793,0.08038809079610565
2496,2009-02-19,13.75639820098877,14.063375473022461,13.622096061706545,13.909886360168455,11041247.0,-0.006236996354156754,-1.090913609702763,0.8421008570441901,44.13490118656007,57.46832829517419,1.3172622510504741,0.672076970905696,0.9473432710325014,1.1840341585752903,8.082834414509854,0.4412794113159162,0.9374924712701684,-0.755930328369141,-2.288333356246877,0.7764726995085951,-1.52213184230801,0.010271185569727947,2.3398700576782225,14.285745498680589,-40.11552320703028,0.7662015139388682,2,1.1223840713500977,0.5659885406494141,0.8729653358459437,-0.11511659622192383,1.4005813598632812,3,0.08437936254721001,2.542872886747891,13.842735290527346,1.025974025974021,14.015410423278807,-1.75,14.859596252441404,0.08437936254721001
2497,2009-02-20,12.960177421569824,13.506978988647461,12.88343334197998,13.506978988647461,19299429.0,-0.05788003282441445,1.280701754385965,3.5625000000000413,44.19971002272637,53.839314507740355,1.8660784548798475,1.5126063959542506,1.722608871507024,1.8945161400746713,7.927354970721115,0.8729648590087891,0.8224503754958423,-1.5310464859008786,-3.138755729163897,0.07666275736213812,-2.334901107532387,-0.7271918642693702,3.0325192662963865,3.4042509987867344,-52.41743784547791,0.8038546216315084,2,1.539680004119873,1.5444769859313965,1.462935447692871,0.6811041831970215,1.6212205886840803,4,0.1487786623591003,-1.090913609702763,13.75639820098877,2.542872886747891,13.842735290527346,1.025974025974021,14.015410423278807,0.1487786623591003
2498,2009-02-23,12.758723258972168,13.411048889160154,12.662793159484865,13.411048889160154,11738529.0,-0.01554408987197764,1.2941172170704374,1.1929842002361473,38.965000634761914,50.87548823004112,1.7138913600631618,1.7421850070101534,1.8690997305694808,1.997467510256298,7.806628441564749,0.7482557296752894,0.7045637521292569,-1.6936489105224606,-3.430913371365996,0.04361555032107489,-2.562281140944229,-0.825016680100692,3.0474176281408685,4.76189799909383,-49.19604134435813,0.8686322304217677,2,1.314244747161867,1.6979660987854004,1.6643896102905273,0.8825583457946777,2.484593391418457,0,0.20751877024097864,1.280701754385965,12.960177421569824,-1.090913609702763,13.75639820098877,2.542872886747891,13.842735290527346,0.20751877024097864
2499,2009-02-24,12.777909278869627,12.84506130218506,12.192734718322756,12.56686305999756,14221875.0,0.0015037570380693754,2.7777679592185756,-0.3235289387774748,31.452995287471722,47.65764485096339,1.4350597096435518,1.7460318564368347,1.7952771609020797,1.8804219740744532,8.2206961552922,0.6523265838623047,0.4329766626179872,-1.6322535514831564,-3.49121489552355,0.22670779255723694,-2.5617342235033522,-0.7027728794629606,2.776763790033156,30.65327034825619,-17.803961748785472,0.9294806720201967,2,1.0408434867858904,1.4437508583068865,1.5804510116577166,0.8633723258972186,2.7819776535034197,1,0.20120118439160373,1.2941172170704374,12.758723258972168,1.280701754385965,12.960177421569824,-1.090913609702763,13.75639820098877,0.20120118439160373
2500,2009-02-25,12.87384033203125,13.401455879211426,12.60523509979248,13.209595680236815,12411106.0,0.007507570375402617,1.2133359843589488,-1.5909090909091093,32.4915954804798,44.66252518364005,1.1301294254061673,1.5863722921192362,1.6416052109126404,1.6923226705473269,9.276831115953536,0.7962207794189453,0.07837057937941871,-1.4442294597625729,-3.4183815203043366,0.5299226007791908,-2.431305490033454,-0.4571534294916919,2.3446389018135303,36.41028412309089,-6.5860140052678275,0.9870760302708815,2,0.8489818572998047,1.3478198051452637,1.3046505451202393,0.7674412727355957,3.3863372802734375,2,0.18926966042432136,2.7777679592185756,12.777909278869627,1.2941172170704374,12.758723258972168,1.280701754385965,12.960177421569824,0.18926966042432136
2501,2009-02-26,13.48779296875,13.58372402191162,12.998549461364744,13.094478607177734,13184510.0,0.04768993718146253,-1.00000651892606,-1.1714314118131657,28.647696778975345,41.05203956185312,0.37684507915186494,0.9509084680100948,0.9919368514666616,0.9869981320692585,10.30971657228273,0.7098836898803693,-0.15201758964538215,-0.7856692314147953,-2.793957166454881,1.222618703625292,-1.789813198934839,0.21847473610524837,1.4281118135425785,93.10339390000271,54.94994642099705,1.0041439675200434,2,0.17747116088867188,0.7338671684265137,0.6906979084014893,0.1534886360168457,2.6956405639648473,3,0.15576106471509243,1.2133359843589488,12.87384033203125,2.7777679592185756,12.777909278869627,1.2941172170704374,12.758723258972168,0.15576106471509243
2502,2009-02-27,13.708433151245115,13.708433151245115,13.238374710083008,13.56453800201416,14420068.0,0.016358508987075915,5.533346588461548,0.3658527714465791,26.5567913629191,37.466846800860516,-0.06408445568557042,0.7020419235140345,0.7392639757962982,0.7068951059826496,11.393528534829255,0.4700584411621076,-0.32478616853796183,-0.5242587089538588,-2.5442181373344273,1.4957007194267096,-1.534238423144144,0.48572100523642625,0.9351546246504814,100.0,66.40743764255241,1.0099797141902846,2,-0.2734017372131312,0.5132269859313983,0.41489768028259455,-0.06715154647826971,2.3215122222900373,4,0.1056682695699156,-1.00000651892606,13.48779296875,1.2133359843589488,12.87384033203125,2.7777679592185756,12.777909278869627,0.1056682695699156
2503,2009-03-02,12.662793159484865,13.334304809570312,12.662793159484865,13.334304809570312,12662287.0,-0.0762771339527798,-1.0000000000000053,-4.666673294230751,25.2174081425852,35.2884813194073,0.7120478231858876,1.754528686060743,1.7314011272948644,1.6968040256576273,11.834941439787109,1.0456399917602504,-0.5059544712131654,-1.5171370506286603,-3.6458948674548655,0.6116207661975448,-2.581515959041763,-0.45275814221555777,1.7357093106534478,31.01266260834009,0.8667260951951548,1.0643789084131026,3,0.4844474792480451,1.5588669776916486,1.2566859722137433,0.9784884452819806,2.9930238723754865,0,0.15151513782185866,5.533346588461548,13.708433151245115,-1.00000651892606,13.48779296875,1.2133359843589488,12.87384033203125,0.15151513782185866
2504,2009-03-03,12.62442111968994,12.940991401672365,12.32703685760498,12.701165199279785,12656211.0,-0.003030298237650997,1.206895842474762,0.11428555197825699,27.153571858085527,33.20218563939611,0.5949202852167623,1.763169371096705,1.7122472581259292,1.6955051007969093,12.393211789479395,0.6139545440673846,-0.7578589910865077,-1.4792445659637465,-3.718958672039152,0.7604695401116608,-2.59910161900145,-0.3593875129260429,1.5535045752668175,21.527802228375617,-8.480858793695123,1.1198570530377037,3,0.5036339759826678,1.597239017486574,1.2638807296752947,1.016860485076906,3.060174942016605,1,0.20744678158874708,-1.0000000000000053,12.662793159484865,5.533346588461548,13.708433151245115,-1.00000651892606,13.48779296875,0.20744678158874708
2505,2009-03-04,13.468606948852539,13.55494499206543,12.835468292236328,12.835468292236328,18706231.0,0.06686927037358936,-1.2727302852563813,-8.249999999999808,39.69336005805597,32.70868106956233,-0.3441027592704362,0.8531736249666686,0.8250349194671855,0.8138568789031684,13.548570008762045,0.9305238723754901,-0.9757218046952438,-0.5655092716217034,-2.7927399136511717,1.6617213704077667,-1.6791245926364375,0.5481060493930308,0.5107996484408179,82.63885580866825,49.58568067452485,1.1136153210147348,3,-0.5180230140686035,0.7530531883239746,0.414898157119751,0.17267465591430664,2.8395366668701136,2,0.15527069662528636,1.206895842474762,12.62442111968994,-1.0000000000000053,12.662793159484865,5.533346588461548,13.708433151245115,0.15527069662528636
2506,2009-03-05,13.036920547485352,13.977038383483887,13.036920547485352,13.708433151245115,17020586.0,-0.03205130293032754,-1.800000568075304,-1.0606090731351663,31.911254142573227,31.343297082878646,-0.02816931641171294,1.2021897339705472,1.2244914339023012,1.2241838110713665,14.602017179523244,0.9401178359985352,-1.0341941515094994,-0.905582237243653,-3.1389103826233224,1.3277459081360163,-2.0222463099334878,0.21108183544618164,-0.8441858291625959,43.02321414534676,10.86575617912775,1.1166640726898345,3,0.04796600341796875,1.184739589691162,1.076817512512207,0.6043610572814941,3.4151172637939418,3,0.24724067720433096,-1.2727302852563813,13.468606948852539,1.206895842474762,12.62442111968994,-1.0000000000000053,12.662793159484865,0.24724067720433096
2507,2009-03-06,12.998549461364744,13.420641899108887,12.950584411621096,13.113664627075195,13650202.0,-0.002943263018352016,-3.4545655838082436,0.1714266643186252,32.92253585836124,30.67191210772301,0.01812309204674456,1.0758602042751093,1.2474593132308325,1.196488378529816,15.028029630754453,0.4700574874877912,-1.0986286773272163,-0.8043748378753683,-2.8959394935242457,1.287189817773509,-1.850157165699807,0.24140748994907035,-0.7701286697387655,40.697695924982206,8.665263216545945,1.045782327824439,3,0.086337089538576,1.2231106758117694,1.1151885986328143,0.6427321434021014,3.4151163101196307,4,0.24501842154129982,-1.800000568075304,13.036920547485352,-1.2727302852563813,13.468606948852539,1.206895842474762,12.62442111968994,0.24501842154129982
2508,2009-03-09,13.065699577331545,13.238374710083008,12.672386169433596,13.084885597229006,11730887.0,0.0051659699542929705,2.470573787747682,0.16666804742061098,39.835712856775466,31.603325170978984,-0.0010092752171821928,0.8059961839359211,1.1653686999297914,1.055332847375979,15.163656704663191,0.5659885406494123,-1.1479793427245895,-0.5822973251342756,-2.375099065005063,1.210504414736512,-1.4786981950696685,0.31410354480111735,-0.8023064338684076,44.76739615941269,8.99809733149484,0.8964008699353936,3,0.08633804321288885,1.155960559844969,1.0480384826660138,0.575582027435301,3.5110483169555646,0,0.22687233688936592,-3.4545655838082436,12.998549461364744,-1.800000568075304,13.036920547485352,-1.2727302852563813,13.468606948852539,0.22687233688936592
2509,2009-03-10,14.16889762878418,14.284013748168945,12.988956451416016,13.056106567382812,14544519.0,0.08443467147879624,-1.0769246063609321,-58.00009941346058,52.91095493988897,33.872142888691116,-0.9902846892458008,-0.4151976983823875,0.059741368196384315,-0.08296830373155473,15.146217237369813,1.2950572967529297,-1.112758778185789,0.5822960853576653,-1.0337273994439595,2.19831957015929,-0.225715657043148,1.3903078277584786,-1.871231580520627,92.85715131065841,52.493121495266266,0.8080117424008127,3,-0.8633723258972168,0.052762508392333984,-0.055159568786621094,-0.527616024017334,2.8395366668701136,1,0.10494249037804382,2.470573787747682,13.065699577331545,-3.4545655838082436,12.998549461364744,-1.800000568075304,13.036920547485352,0.10494249037804382
2510,2009-03-11,14.763666152954102,14.869189262390135,14.101746559143065,14.197676658630373,15732283.0,0.041977049997287574,-1.025316391979987,0.5086215318902393,58.24176098575549,37.160372245000026,-1.440247511527824,-1.0812696834481095,-0.5429656391936089,-0.6936545540120473,15.777778980450453,0.7674427032470703,-1.0011705267803475,1.1871372699737552,-0.3948612722267004,2.769135812174211,0.3961379988735274,1.978136541073983,-2.386546196694333,95.1965148913726,49.404951132792064,0.7909992711002277,3,-1.165553092956543,-0.5420060157775879,-0.592369794845581,-1.1223845481872559,1.477325439453125,2,0.06237813150280247,-1.0769246063609321,14.16889762878418,2.470573787747682,13.065699577331545,-3.4545655838082436,12.998549461364744,0.06237813150280247
2511,2009-03-12,14.821224212646484,15.041863441467285,14.063375473022461,14.399130821228027,13180828.0,0.0038986291816729413,1.2666663721085902,0.745761883659686,67.32142752530643,41.689776263043065,-1.4402216956726477,-1.1844440624482733,-0.6169255597322731,-0.7802833252996351,16.610791198272207,0.9784879684448242,-0.834578440230116,1.235102272033691,-0.37583947378771754,2.8460440178550996,0.42963139912298765,2.0405731449443945,-2.294580098018894,90.6882741005813,37.901850266282366,0.8054708729107041,3,-1.1367740631103516,-0.5995640754699707,-0.611555814743042,-1.1799426078796387,1.4197673797607422,3,0.10032365624746609,-1.025316391979987,14.763666152954102,-1.0769246063609321,14.16889762878418,2.470573787747682,13.065699577331545,0.10032365624746609
2512,2009-03-13,15.041863441467285,15.387211799621582,14.811631202697756,15.15697956085205,11024094.0,0.014886707444351055,-1.0000000000000062,-0.2727266565295291,71.17438263797665,46.796106762531,-1.6224393292906871,-1.4834049076225213,-0.8517409731231886,-1.0438631888020105,17.601304526577994,0.5755805969238263,-0.6610689729026653,1.4571805000305176,-0.14821966850655954,3.0625806685675947,0.654480415761979,2.259880584299056,-2.3140017806925197,87.27916981797526,27.244049569375633,0.8027000842685389,3,-1.184739112854004,-0.8202033042907715,-0.8202037811279297,-1.4005818367004395,2.2255811691284215,4,0.09374997820578868,1.2666663721085902,14.821224212646484,-1.025316391979987,14.763666152954102,-1.0769246063609321,14.16889762878418,0.09374997820578868
2513,2009-03-16,15.492735862731935,15.492735862731935,15.262502670288086,15.396804809570312,8657192.0,0.029974505686688246,3.7999721645076185,-0.8333416177883973,73.3113739640625,51.92475144097288,-1.8211861164853378,-1.986248016149121,-1.3427686155188194,-1.5425363746344196,18.60101407341219,0.4508724212646502,-0.4905755667516001,1.8763959407806414,0.14510863196038848,3.6076832496008944,1.010752286370515,2.742039595190768,-2.498939188072489,100.0,34.75089456274327,0.8656436544101264,3,-1.41017484664917,-1.2710757255554217,-1.000073432922365,-1.697966098785404,0.6235456466674787,0,0.0594426908786172,-1.0000000000000062,15.041863441467285,1.2666663721085902,14.821224212646484,-1.025316391979987,14.763666152954102,0.0594426908786172
2514,2009-03-17,15.387211799621582,15.722968101501465,15.14738655090332,15.569479942321776,12482453.0,-0.006811196166081501,1.352940488489503,-1.8999910528774404,71.54604545117863,55.463938706875396,-1.4332701617900447,-1.8684805680626901,-1.2908964578646955,-1.464161346914283,18.879655101898845,0.5755815505981445,-0.3185728802602039,1.702281808853149,-0.19619834688786675,3.600761964594165,0.7530417309826412,2.651521886723657,-2.093542422393437,79.76875191428157,10.422629600790046,0.9492400778705077,3,-1.1895346641540527,-1.232703685760498,-0.7794327735900879,-1.333430290222168,0.9880819320678711,1,0.0773067993185601,3.7999721645076185,15.492735862731935,-1.0000000000000062,15.041863441467285,1.2666663721085902,14.821224212646484,0.0773067993185601
2515,2009-03-18,14.955526351928713,15.780526161193848,14.73488712310791,15.665410041809082,13830197.0,-0.028054819373025452,1.224489568190971,3.894721696089437,62.98812103781419,58.91692391745773,-0.8587957460816558,-1.4220630020961647,-0.9004297716979739,-1.0147739177440513,18.637096795105286,1.0456390380859375,-0.0455048914031142,1.2149568080902124,-0.7664130097416404,3.1963266259220653,0.22427189917428692,2.205641717006138,-1.321755153302302,51.955305090685634,-13.791424454026874,0.9906849089159261,3,-0.729070186614992,-0.9688959121704119,-0.3477473258972186,-0.5324134826660174,1.2758731842040998,2,0.13726751539311954,1.352940488489503,15.387211799621582,3.7999721645076185,15.492735862731935,-1.0000000000000062,15.041863441467285,0.13726751539311954
2516,2009-03-19,14.917154312133787,15.33924674987793,14.773259162902832,15.089829444885256,13249357.0,-0.0025657431836210165,-1.4583282418558798,0.24324425988793724,61.052633598423874,62.04249033302024,-0.5874398946792656,-1.3621072123736848,-0.8906555493090362,-0.9458767501541576,18.381430336011633,0.5659875869750977,0.2271317080786872,1.1185469627380353,-0.9315831291259951,3.1686770546020657,0.09348191680602014,2.1436120086700505,-0.9399023194965874,17.43117676244383,-42.16586263308717,1.0250650459320148,3,-0.6906981468200666,-0.9305238723754865,-0.359738349914549,-0.494041442871092,0.48924350738525746,3,0.0887459667288295,1.224489568190971,14.955526351928713,1.352940488489503,15.387211799621582,3.7999721645076185,15.492735862731935,0.0887459667288295
2517,2009-03-20,14.888375282287598,15.003491401672365,14.293606758117676,14.46628189086914,21411211.0,-0.0019292573666533919,1.1764732541632916,-2.444436466865074,75.00001071264353,65.94963453922782,-0.2932344899759691,-1.2453136147901116,-0.8898520832652146,-0.8717254192253527,17.307079797508994,0.7098846435546893,0.380405510278937,0.9933580398559574,-1.0720533846165061,3.058769464328421,-0.03934767238027348,2.0260637520921883,-0.6225994226813345,40.000051310074475,-22.253826009223282,1.0327057122362315,3,-0.503633975982666,-0.9017448425292969,-0.3309593200683594,-0.46526241302490234,0.6043605804443377,4,0.09085049808818346,-1.4583282418558798,14.917154312133787,1.224489568190971,14.955526351928713,1.352940488489503,15.387211799621582,0.09085049808818346
2518,2009-03-23,15.406397819519045,15.415990829467773,15.032270431518555,15.204944610595705,11473687.0,0.03479375871507817,2.4782608695652733,0.47727164892667595,78.21012267684162,68.76065317666699,-0.4965269176653777,-1.6388324156346048,-1.4106149252746238,-1.341668616112285,16.161920869107565,0.5276155471801758,0.6499898033503833,1.3789968490600604,-0.7189088172072626,3.476902515327385,0.33004401592639887,2.427949682193722,-1.112791061401369,74.83869395336438,7.126182473326736,1.0489528331336624,3,-0.48444700241089045,-1.419767379760744,-0.8010168075561541,-0.9832849502563494,0.29738426208496094,0,0.12079700997457166,1.1764732541632916,14.888375282287598,-1.4583282418558798,14.917154312133787,1.224489568190971,14.955526351928713,0.12079700997457166
2519,2009-03-24,15.34883975982666,15.732561111450195,15.109015464782715,15.63663101196289,12025027.0,-0.0037359842558045697,1.599994830510328,-1.428576162545742,72.68519360173858,70.36547902288733,-0.28384132445825294,-1.4533026810107703,-1.3382762360189666,-1.2645212022020509,14.723029179934938,0.6235456466674805,0.9336044639048442,1.1928922653198235,-0.8976994759641279,3.283484006603775,0.1475963946778478,2.238188135961799,-1.0552330017089844,70.96773365966541,4.930839754228472,1.0452958706419762,3,-0.42688894271850586,-1.3622093200683594,-0.6115543842315674,-0.9257268905639648,1.5348844528198242,1,0.04999998446667098,2.4782608695652733,15.406397819519045,1.1764732541632916,14.888375282287598,-1.4583282418558798,14.917154312133787,0.04999998446667098
2520,2009-03-25,15.310467720031738,15.425583839416506,14.70610809326172,15.041863441467285,12440921.0,-0.0024999961166677354,1.8846153846153642,-0.9333302404803643,80.3069253990454,71.80831211996943,-0.17852212336615736,-1.289118711914707,-1.2540294878387463,-1.2107197514099166,13.7649221836253,0.7194757461547852,1.178553507753728,1.032688856124878,-1.0270753720853598,3.0924530843351157,0.0028067420197590565,2.062570970229997,-0.7789538574218753,70.66665871360563,1.6476918210815938,1.0298821141051189,3,-0.27340126037597656,-1.3238372802734375,-0.6043596267700195,-0.887354850769043,1.765116691589359,2,0.06954888845521867,1.599994830510328,15.34883975982666,2.4782608695652733,15.406397819519045,1.1764732541632916,14.888375282287598,0.06954888845521867
2521,2009-03-26,15.588665962219238,15.588665962219238,15.15697956085205,15.43517780303955,10534083.0,0.018170460058742233,4.625012426682573,0.5714285714285714,82.45192434072953,73.0613723091642,-0.3759451532713509,-1.4776128100897274,-1.4834115314422114,-1.4841212605334455,13.046462218281766,0.4316864013671875,1.286024351546093,1.205843448638916,-0.8980952193364473,3.3097821166142793,0.15387411465123435,2.2578127826265977,-0.8825578689575178,90.00001988265258,16.67988435474122,1.051969333987682,3,-0.5515995025634766,-1.6020355224609375,-0.9880814552307129,-1.165553092956543,1.8226747512817347,3,0.04123082600341221,1.8846153846153642,15.310467720031738,1.599994830510328,15.34883975982666,2.4782608695652733,15.406397819519045,0.04123082600341221
2522,2009-03-27,15.15697956085205,15.675003051757812,15.109015464782715,15.540700912475586,9456608.0,-0.02769232482198447,-1.3600046923246691,-2.5000062133412864,74.008812309029,73.13886545860493,0.08245916724899516,-0.9821985408256637,-1.01341314432411,-1.0554607196644739,12.481581532789699,0.5659875869750977,1.3038816394940564,0.7017297267913811,-1.4041894449533388,2.8076488985361028,-0.3512298590809788,1.754689312663741,-0.45087146759033025,43.92519283406134,-31.643200614069478,1.0529595858723606,3,-0.11991310119628906,-1.17034912109375,-0.5563950538635254,-0.7338666915893555,2.1968030929565465,4,0.01645567031779871,4.625012426682573,15.588665962219238,1.8846153846153642,15.310467720031738,1.599994830510328,15.34883975982666,0.01645567031779871
2523,2009-03-30,14.581398010253904,15.041863441467285,14.533432960510256,14.869189262390135,7765685.0,-0.03797468673011717,-1.6499983845353203,0.7500006213325844,55.38847423775669,71.34357976822471,0.575715244327359,-0.2693181615275275,-0.39923280102792447,-0.500068329279566,11.147634441864565,0.6235466003417951,1.2519122996524814,0.03021793365478409,-1.899315094312831,1.9597509616223974,-0.9345485803290234,0.9949844476385916,1.1991281509399432,3.9999936375483527,-66.51541050512385,0.9647665139838068,3,0.45566844940185725,-0.5947675704956037,-0.07914209365844549,-0.15828514099120916,2.743606567382818,0,0.06250003270174509,-1.3600046923246691,15.15697956085205,4.625012426682573,15.588665962219238,1.8846153846153642,15.310467720031738,0.06250003270174509
2524,2009-03-31,15.243316650390625,15.243316650390625,14.677328109741213,14.677328109741213,9883118.0,0.045394730990214294,-1.0000000000000062,-1.9666634633546567,56.1576264214145,70.58463592195807,-0.12154301309030124,-0.7641544726032024,-1.0100449402196219,-1.1725583064974465,9.557555827257863,0.6619186401367205,1.1717143800746452,0.5611917972564697,-1.1622341892628754,2.284617783775815,-0.3005211960032028,1.4229047905161423,0.5122676467895513,62.18485359095016,-4.993395955395009,0.8617129932596725,3,-0.23023271560668945,-1.2566862106323242,-0.9784879684448242,-0.8202037811279297,1.8034896850585973,1,0.0302076931008044,-1.6499983845353203,14.581398010253904,-1.3600046923246691,15.15697956085205,4.625012426682573,15.588665962219238,0.0302076931008044
2525,2009-04-01,15.559886932373047,15.559886932373047,14.888375282287598,15.185758590698242,12869491.0,0.020767808557877743,2.589739537397209,0.661017520329178,58.89145215511044,70.3445046504788,-0.38372168160958964,-0.9655209268688054,-1.2859301177765587,-1.4671785851085737,8.80517190964792,0.6715116500854492,1.0342698483386865,0.7731980800628655,-0.8930365238498688,2.4394326839755998,-0.05991922189350163,1.6063153820192326,0.17125433807373014,89.91598323507567,24.649474267638794,0.8331173019563669,4,-0.5468029975891113,-1.5061054229736328,-1.5396804809570312,-1.2375006675720215,1.0264549255371058,2,0.08508013496673517,-1.0000000000000062,15.243316650390625,-1.6499983845353203,14.581398010253904,-1.3600046923246691,15.15697956085205,0.08508013496673517
2526,2009-04-02,16.260177612304688,16.260177612304688,15.3296537399292,15.732561111450195,20135793.0,0.04500615479889225,2.5272735817339846,1.4102553644896023,63.146996864261716,69.02750311176972,-0.9761194554497088,-1.4882555608871328,-1.941816844287363,-2.1372417663284793,8.772616755090864,0.9305238723754883,0.9291690047900367,1.3123259067535393,-0.26231624390711517,2.886968057414194,0.5250048314232121,2.0996469820838666,-1.7267446517944318,100.0,35.96811699591356,0.7873210753303275,4,-0.8633723258972168,-1.9665703773498535,-2.2879364490509033,-1.937791347503662,-0.6811046600341797,3,0.05014747186398272,2.589739537397209,15.559886932373047,-1.0000000000000062,15.243316650390625,-1.6499983845353203,14.581398010253904,0.05014747186398272
2527,2009-04-03,16.183433532714847,16.72064208984375,16.08750343322754,16.308143615722653,15946144.0,-0.0047197565377000705,-2.999987949919867,-0.23636501664719228,58.108106595244344,66.79394576937001,-0.7781871279834469,-1.2233982733518403,-1.8132228313656178,-2.0486371797653113,8.807345514162487,0.6331386566162109,0.9196317941867989,1.0763376235961957,-0.2999521196556678,2.4526273668480574,0.3881927519702657,1.7644824952221256,-1.6154656791687039,75.43862861926671,15.297325177646876,0.6881448716259309,4,-0.5563960075378453,-1.659594058990482,-2.2399713993072545,-1.861047267913822,-0.33575534820557174,4,0.07587433027137958,2.5272735817339846,16.260177612304688,2.589739537397209,15.559886932373047,-1.0000000000000062,15.243316650390625,0.07587433027137958
2528,2009-04-06,16.029945373535153,16.749422073364258,15.876457214355467,16.490409851074222,12136555.0,-0.009484276551661175,-1.2750024853365087,3.6922794567480954,57.461036728243094,65.10237278342608,-0.5888733529522376,-0.8816526227463086,-1.6135473905347446,-1.8649139872649947,8.481696189114253,0.8729648590087908,0.9296625198565263,0.774637174606319,-0.2759103935023326,1.8251847427149706,0.2493633905519932,1.2999109586606448,-1.3758705505371047,65.27779567625862,7.304489830302089,0.5252737840543261,4,-0.38851785659789684,-1.4917159080505336,-2.2015995979309047,-1.7075591087341273,0.08633613586426137,0,0.08258526460477222,-2.999987949919867,16.183433532714847,2.5272735817339846,16.260177612304688,2.589739537397209,15.559886932373047,0.08258526460477222
2529,2009-04-07,15.655817031860352,16.308143615722653,15.454363822937012,16.308143615722653,11283508.0,-0.023339339776695223,1.6176452528749445,1.4166708088941613,58.23927593004172,62.65041173131456,-0.18620211904782202,-0.41151496044099467,-1.1994102485577187,-1.4466423471357555,9.142383566714356,0.853779792785641,0.8733821082535123,0.32616286277771067,-0.6042486306630828,1.2565743562185023,-0.13904288394268605,0.7913686094981074,-0.8760213738403309,41.23710125142907,-16.77463996893416,0.4652057467203961,4,-0.014389514923095703,-1.1175875663757324,-1.9713666439056396,-1.3334307670593262,0.7386627197265625,1,0.10661772185887797,-1.2750024853365087,16.029945373535153,-2.999987949919867,16.183433532714847,2.5272735817339846,16.260177612304688,0.10661772185887797
2530,2009-04-08,15.684596061706545,15.684596061706545,15.032270431518555,15.35843276977539,9956469.0,0.0018382323827383917,2.9999941521664435,-0.5000000000000054,59.04977075337068,60.05017244383025,-0.17470177257844277,-0.38763705972928086,-1.222276721509635,-1.4358704609510067,9.310088605190064,0.6523256301879901,0.7434135830733464,0.3088953971862818,-0.5943323897561488,1.2121231841287123,-0.1427184962849335,0.7605092906574971,-0.7866228187658706,37.9888190589172,-24.116918489351235,0.45161389347121544,4,-0.043168544769288886,-0.973691940307619,-2.009738445281984,-1.3622097969055194,1.2087202072143572,2,0.0868501980148837,1.6176452528749445,15.655817031860352,-1.2750024853365087,16.029945373535153,-2.999987949919867,16.183433532714847,0.0868501980148837
2531,2009-04-09,16.308143615722653,16.3848876953125,15.684596061706545,15.92442226409912,9197414.0,0.03975541043983144,1.6071453297946527,1.1764700722499712,64.6825432048357,59.01392032114211,-0.766013137515074,-0.9423937233367745,-1.8217200522915071,-2.021047569407738,9.573069197587845,0.7002916336059553,0.6867756544937755,0.8580969810485808,-0.09629522816107539,1.812489190258237,0.3809008764437536,1.335293085653408,-1.2990834429565634,74.30171879477743,9.011466192341231,0.47719610460482764,4,-0.6667160987853968,-1.597239494323727,-2.722021579742428,-1.9857573509216273,0.8154067993164098,3,0.01705885407578145,2.9999941521664435,15.684596061706545,1.6176452528749445,15.655817031860352,-1.2750024853365087,16.029945373535153,0.01705885407578145
2532,2009-04-14,16.452037811279293,16.759014129638672,16.212213516235348,16.413665771484375,12634210.0,0.008823456485747005,-1.4782672591157977,0.09999975146695744,61.72043144085341,59.71747112148617,-0.7899567909988576,-1.0279266907311175,-1.9439798650902418,-2.1233537881207525,9.649403427651295,0.5468006134033239,0.6129628926180128,0.9314824581146208,-0.10109729885228091,1.9640622150815226,0.41519257963117084,1.4477723365980708,-1.4197673797607386,82.2222418594271,17.39046632579823,0.5162898784834509,4,-0.7338666915893519,-1.7363376617431605,-2.7987644672393763,-2.129651546478268,0.3741283416748047,1,-0.053061199410220916,1.6071453297946527,16.308143615722653,2.9999941521664435,15.684596061706545,1.6176452528749445,15.655817031860352,-0.053061199410220916
2533,2009-04-15,16.413665771484375,16.64389991760254,16.164247512817386,16.269771575927734,8073866.0,-0.002332357865638457,-1.7027061883369856,3.7499751466352014,61.98704191783911,60.36518395442224,-0.5189142416044117,-0.9665804489865586,-1.857995513523658,-2.03875266095954,9.609833187412114,0.4796524047851527,0.49700329539870225,0.8470639228820804,-0.25975857839053873,1.9538864241546996,0.29365267224576996,1.4004751735183891,-1.2432558441162112,80.00002209185573,15.285757112383195,0.5534112506363094,4,-0.5899710655212402,-1.6979656219482422,-2.760392427444458,-2.0912795066833496,0.3357563018798828,2,-0.034482704525298336,-1.4782672591157977,16.452037811279293,1.6071453297946527,16.308143615722653,2.9999941521664435,15.684596061706545,-0.034482704525298336
2534,2009-04-16,16.57674789428711,16.749422073364258,16.423259735107422,16.605527877807614,9506405.0,0.009935752626695882,1.0606122682605001,-0.2000079531295318,63.865551483649135,60.91786165759321,-0.5285393506038787,-1.0919616426365923,-1.984505274714138,-2.144384966695757,9.388354050056535,0.3357563018798828,0.4489000579017528,0.9506692409515374,-0.24021549625235394,2.1415539781554287,0.3552268723495935,1.546111609553483,-1.2792496307373042,89.44451133367428,24.430500079407807,0.5954423686019452,4,-0.6811056137084961,-1.7027626037597656,-2.8898990154266357,-2.254361629486084,-0.2686042785644567,3,-0.02777784809325523,-1.7027061883369856,16.413665771484375,-1.4782672591157977,16.452037811279293,1.6071453297946527,16.308143615722653,-0.02777784809325523
2535,2009-04-17,17.008434295654293,17.113956451416016,16.471223831176758,16.557561874389652,18591194.0,0.026041682247937015,-1.0615320614586488,-15.66618066141066,65.04065336347252,61.1282679352833,-0.8192987371044929,-1.4355657947920264,-2.3967342430266214,-2.5136899975437856,9.78317020439168,0.6427326202392578,0.5683840878285888,1.279710245132442,-0.017008354690897676,2.5764288449557817,0.6313509452207704,1.9280695450441119,-1.5940147628173786,92.61752623611108,29.493244744026896,0.6483592999116701,4,-0.9353208541870082,-1.419768333435055,-3.244841575622555,-2.686048030853268,-0.06715202331542613,4,-0.036097064162116665,1.0606122682605001,16.57674789428711,-1.7027061883369856,16.413665771484375,-1.4782672591157977,16.452037811279293,-0.036097064162116665
2536,2009-04-20,16.240991592407227,17.113956451416016,16.135467529296875,17.104364395141598,9906349.0,-0.045121302167310695,1.2173956266721992,-1.9148937970362383,60.72106125838342,61.418596231187635,-0.06131131659606481,-0.5943309870417046,-1.618659946565689,-1.687235738614035,10.03262520739622,0.9784889221191406,0.6280976317223939,0.4460756778717041,-0.8107516720624375,1.7029030278058475,-0.1823379970953667,1.074489352838775,-0.6566183677124009,10.784390167832985,-52.50601887058569,0.6284136749670717,4,-0.1678781509399414,-0.6523256301879883,-2.3311049938201904,-1.9186053276062012,0.4029083251953125,0,0.04016532320715216,-1.0615320614586488,17.008434295654293,1.0606122682605001,16.57674789428711,-1.7027061883369856,16.413665771484375,0.04016532320715216
2537,2009-04-21,16.240991592407227,16.423259735107422,15.665410041809082,16.116281509399414,9631956.0,0.0,2.09802889601023,-0.14444522993178102,68.52248038450591,62.64764552632794,-0.05843293563255969,-0.5141619753385811,-1.6374980186667685,-1.6502947380942032,10.655671464119136,0.7578496932983398,0.6550291636677681,0.37844486236572195,-0.8170607773382237,1.5739505020696676,-0.21930795748625087,0.9761976822176948,0.8729648590087891,39.73511285388018,-29.772279388959376,0.5977528198519731,4,-0.1678781509399414,-0.5372099876403809,-2.2879364490509033,-1.9186053276062012,0.5276165008544957,1,0.05434143707361061,1.2173956266721992,16.240991592407227,-1.0615320614586488,17.008434295654293,1.0606122682605001,16.57674789428711,0.05434143707361061
2538,2009-04-22,17.267444610595707,17.267444610595707,16.212213516235348,16.31773567199707,16076238.0,0.06320137611969168,1.222219990721418,7.615334026673221,70.89108162440921,64.05340171459099,-0.9955825331763464,-1.4693770063800926,-2.68331115540286,-2.6489334391020307,11.156550220218111,1.0552310943603587,0.6278098897899049,1.3118455410003698,-0.016497447955533318,2.6401885299562746,0.6476740465224182,1.9760170354783213,-1.6020345687866246,100.0,28.345000202256813,0.6641714944779523,4,-1.1175870895385778,-1.4869189262390154,-3.228052377700809,-2.9450583457946813,0.2877922058105433,2,-0.025555516035698167,2.09802889601023,16.240991592407227,1.2173956266721992,16.240991592407227,-1.0615320614586488,17.008434295654293,-0.025555516035698167
2539,2009-04-23,16.116281509399414,16.835758209228516,16.049131393432614,16.40407371520996,23903810.0,-0.06666667403061555,-2.7272727272726813,-0.30303200708546024,54.898640422452765,63.592165011155686,0.25453328983369516,-0.2717014294194424,-1.5405431949561024,-1.4815754841211088,11.284419502986918,1.218313217163093,0.6115488895647925,0.12231035232543874,-1.1762366374398532,1.4208573420907324,-0.5269631425572072,0.7715838472080847,-0.45087146759033203,28.143679067538507,-39.499440600274845,0.6492734948826467,4,0.3501458168029785,-0.33575582504272283,-1.9641709327697754,-1.7938952445983887,1.055233001708988,3,0.03928577219227525,1.222219990721418,17.267444610595707,2.09802889601023,16.240991592407227,1.2173956266721992,16.240991592407227,0.03928577219227525
2540,2009-04-24,16.375293731689453,16.423259735107422,15.828492164611815,16.135467529296875,16103085.0,0.01607146301949225,2.542832634604689,-0.8333311241599618,51.0988990980703,62.082871221515084,0.11599843216576033,-0.47099758194509,-1.7911972615567748,-1.7369674168291542,11.814278983812871,0.5947675704956072,0.6168020060758046,0.32808127403259135,-0.9394154372840511,1.5955779853492356,-0.30566708162573164,0.9618296296909126,-0.677842998504639,44.31138401826338,-18.44407259136544,0.633748355658322,4,0.09113359451293945,-0.5947680473327619,-2.1992011070251465,-2.0529074668884277,0.6715126037597692,4,-0.004100696883186372,-2.7272727272726813,16.116281509399414,1.222219990721418,17.267444610595707,2.09802889601023,16.240991592407227,-0.004100696883186372
2541,2009-04-27,16.231399536132812,16.279363632202152,15.742154121398926,15.742154121398926,10227996.0,-0.008787274165236947,-1.1960737683987428,2.0399998409390956,50.45208782311117,60.83083304176595,0.2769901275809268,-0.2914239541743484,-1.6296205612022412,-1.5902529155230578,12.157282761887359,0.6331396102905273,0.6469606661900418,0.15205039978027202,-1.0989792609174067,1.4030800604779508,-0.4734644305685656,0.7775652301291114,-0.5025489253997808,35.32941831289002,-24.75503444902572,0.6255148303488393,4,0.23502779006958008,-0.45087385177612127,-2.1248562335968018,-1.909013271331787,0.9593009948730469,0,0.043735152635838936,2.542832634604689,16.375293731689453,-2.7272727272726813,16.116281509399414,1.222219990721418,17.267444610595707,0.043735152635838936
2542,2009-04-28,15.406397819519045,15.866864204406738,15.14738655090332,15.828492164611815,19470903.0,-0.05082751581446976,1.8846120022176764,-0.8627456331345649,44.783300613123004,58.91930623013083,1.048310624092677,0.5831184159594063,-0.8103843184625905,-0.7463680448886638,12.161749383287296,1.0840129852294922,0.6552680693205879,-0.6854222297668446,-1.9022424711614772,0.5313980116277879,-1.2938323504641591,-0.07701210906952838,1.861046791076662,12.217178083005242,-45.2601407961785,0.6084101206973158,4,0.801017761230467,0.3741278648376465,-1.299854516983034,-1.184737682342531,1.2566881179809553,1,0.08032390910454401,-1.1960737683987428,16.231399536132812,2.542832634604689,16.375293731689453,-2.7272727272726813,16.116281509399414,0.08032390910454401
2543,2009-04-29,15.492735862731935,15.579072952270508,15.176165580749512,15.425583839416506,15539897.0,0.005604038284893864,2.3599945919292993,-0.15909244958178886,48.56661333891256,57.219424214048985,0.9136844589738029,0.5992816820599085,-0.8947997294291685,-0.8178775558028182,12.883382901385385,0.4029073715209961,0.5778122823419629,-0.6446510791778532,-1.6776940972752445,0.38839193891953805,-1.1611725882265471,-0.1281295701291576,1.7323075866699238,20.454578831961044,-37.462787035702775,0.5165215090486956,4,0.7146797180175763,0.4077029228210467,-1.3070499897003192,-1.2710757255554217,1.3718023300170916,2,0.08235293248618025,1.8846120022176764,15.406397819519045,-1.1960737683987428,16.231399536132812,2.542832634604689,16.375293731689453,0.08235293248618025
2544,2009-04-30,15.703782081604006,15.981980323791506,15.540700912475586,15.703782081604006,15050100.0,0.01362226921971521,-1.7058882007917804,0.0,50.1633983743007,55.56639588191878,0.6322762457276401,0.4474417120707006,-1.0742165038872482,-1.0110325735384755,13.570957331691963,0.4892444610595703,0.5132064645231083,-0.456628131866454,-1.4242236307491023,0.510967367016196,-0.9404258813077799,0.02716961757487013,1.4797082298278834,43.60899951414597,-16.133996873671983,0.4837977494413248,4,0.503633499145506,0.19665670394897639,-1.2494914531707781,-1.482121944427492,1.3238382339477521,3,0.11789865175033909,2.3599945919292993,15.492735862731935,1.8846120022176764,15.406397819519045,-1.1960737683987428,16.231399536132812,0.11789865175033909
2545,2009-05-04,16.883724212646484,16.893316268920902,15.828492164611815,16.02035140991211,17107011.0,0.0751374493679906,1.4130434782608623,100.0,54.47760396774739,54.87267840518145,-0.6338751017654474,-0.6621873452374096,-2.202599341931185,-2.1660405625074226,14.255065040029836,1.1895341873168963,0.4760757805729181,0.6571221351623535,-0.3185905768651196,1.6328348471898284,0.16926577914861696,1.14497849117609,0.2590440235748339,99.45060467351979,39.83283462827866,0.48785635601373706,5,-0.6763086318969727,-0.9832854270935023,-2.429433584213257,-2.6620640754699707,0.49883842468261363,0,0.01704542758678529,-1.7058882007917804,15.703782081604006,2.3599945919292993,15.492735862731935,1.8846120022176764,15.406397819519045,0.01704542758678529
2546,2009-05-05,17.075584411621097,17.248258590698242,16.768608093261722,17.123550415039062,16287770.0,0.011363618391190267,2.2258167964390387,-0.05555653741472141,54.81481296019145,53.34960424692428,-0.7765621452339495,-0.8325103671581537,-2.3368244464217707,-2.3210288567795647,14.356978927026143,0.4796504974365199,0.417536350171023,0.8082119941711454,-0.23893670915578014,1.8553606974980728,0.28463764250768264,1.3317863458346082,-1.928197860717777,91.78083311090187,33.5756384698189,0.5235743516634633,5,-0.8681688308715856,-1.1751456260681152,-2.563735961914066,-2.8539242744445836,0.06715202331542969,1,-0.0016853347726294432,1.4130434782608623,16.883724212646484,-1.7058882007917804,15.703782081604006,2.3599945919292993,15.492735862731935,-0.0016853347726294432
2547,2009-05-06,17.411340713500973,17.631980895996094,16.922096252441403,17.094770431518555,14193645.0,0.01966294644951483,-1.1449302089696622,-6.599888659138318,57.365438654693506,51.84675502806698,-1.038002935218163,-1.1294665788669676,-2.5841873227956267,-2.6408688607796336,14.149115106634197,0.709884643554691,0.3212416720884832,1.0825729370117152,-0.08133173049370512,2.2464776045171373,0.500620603259005,1.6645252707644254,-2.221936721801754,91.01560361134213,34.09805925617123,0.5819523337527108,5,-1.021656990051266,-1.3286337852477992,-2.8994922637939418,-3.1896805763244593,-0.719476699829098,2,-0.012672210952946683,2.2258167964390387,17.075584411621097,1.4130434782608623,16.883724212646484,-1.7058882007917804,15.703782081604006,-0.012672210952946683
2548,2009-05-07,17.353782653808597,18.015701293945312,17.20988655090332,17.74709701538086,13386600.0,-0.0033057798729849708,-1.3661928445011986,-1.2424235121163583,55.82733444542703,51.9499432528419,-1.0805402324857312,-1.0199374809209019,-2.4305877229308575,-2.5830381050156817,14.328011506795862,0.8058147430419922,0.30006958209433066,0.9588230133056683,-0.28158738307897124,2.199233409690308,0.33861781511334854,1.579028211497988,-2.066675585937503,73.2558166417878,19.607834299388195,0.6202051981923199,5,-0.7722387313842809,-1.079215526580814,-2.841934204101566,-3.1321225166320836,-0.7098827362060582,3,-0.03980093159441589,-1.1449302089696622,17.411340713500973,2.2258167964390387,17.075584411621097,1.4130434782608623,16.883724212646484,-0.03980093159441589
2549,2009-05-08,17.325004577636722,17.689537048339844,17.161922454833984,17.430526733398438,13734978.0,-0.0016583171949292597,-1.4444346258527447,0.26828960768148313,52.52680276798283,52.108599216165516,-0.9636073715052689,-0.906155343526553,-2.3047408592352454,-2.5535392153506926,15.05059848729122,0.5276145935058594,0.24438457810241587,0.846585559844975,-0.40895187638734853,2.1021229960772967,0.21881684172881322,1.4743542779611367,-1.874181856201174,68.4210939390572,18.88860699362465,0.6277687181161612,5,-0.7434606552124059,-0.9784898757934606,-2.813156127929691,-3.1033444404602086,-1.2183151245117223,4,-0.026578139291349445,-1.3661928445011986,17.353782653808597,-1.1449302089696622,17.411340713500973,2.2258167964390387,17.075584411621097,-0.026578139291349445
2550,2009-05-11,17.046806335449222,17.420934677124027,16.893316268920902,17.420934677124027,10058766.0,-0.01605761435391484,1.8205209252055814,3.5454956257683214,56.97674917860182,52.83356158899781,-0.6483150901653509,-0.5488088440738359,-1.9337977870054086,-2.277762281201257,16.194061749362128,0.527618408203125,0.07760020983680249,0.5002768039703405,-0.7212757992212957,1.7218294071619766,-0.11049949762547939,1.1110531055661585,-1.4420908996630875,22.307734661291274,-30.79902880667277,0.6107763015958182,5,-0.4652624130249059,-0.5947680473327672,-2.546949148178104,-2.8251461982727086,-0.7866287231445348,0,-0.0011254905769396695,-1.4444346258527447,17.325004577636722,-1.3661928445011986,17.353782653808597,-1.1449302089696622,17.411340713500973,-0.0011254905769396695
2551,2009-05-12,16.586341857910153,17.08517837524414,16.538375854492188,17.008434295654293,13536501.0,-0.027011773846548848,-1.1111070200372906,1.1282022523464066,52.769241828226015,53.72088839067592,-0.14774409088513352,-0.0700239883116005,-1.4038194760593647,-1.8144562596833111,16.504731360691654,0.5468025207519531,0.07237214221245836,0.02590241432189444,-1.190545701225325,1.2423505298691158,-0.5823216434517171,0.6341264720955042,-0.8369672706344673,3.2468136090394006,-49.42183965938796,0.6082240577736105,5,0.009591579437259412,-0.062355995178219104,-2.052909135818478,-2.364681720733639,-0.25901222229003906,1,0.048004604405233575,1.8205209252055814,17.046806335449222,-1.4444346258527447,17.325004577636722,-1.3661928445011986,17.353782653808597,0.048004604405233575
2552,2009-05-13,15.579072952270508,16.538375854492188,15.511921882629395,16.452037811279293,24249909.0,-0.06072881617107573,-1.038097095614829,2.0681840775786413,36.41976274591742,52.37123832478757,0.9907864269993851,0.9154256493396531,-0.34442104583594,-0.8092551435973618,16.032185827941188,1.0744199752807582,0.05061736198419098,-0.937718248367311,-2.230778224082062,0.3553417273474402,-1.5842482362246884,-0.2911882605099354,2.4366283416748047,2.681988250946617,-42.18199121149591,0.646529987857376,5,1.1847386360168457,0.9449129104614258,-0.7338666915893555,-1.352616786956787,0.10552310943603693,2,0.10036948202608742,-1.1111070200372906,16.586341857910153,1.8205209252055814,17.046806335449222,-1.4444346258527447,17.325004577636722,0.10036948202608742
2553,2009-05-14,15.847678184509276,15.991573333740234,15.109015464782715,15.44477081298828,16178524.0,0.017241413084186252,1.5555547884774303,-0.4615390497831497,47.482028280928276,52.07330831441287,0.8692338070313514,0.6347899559868484,-0.5229914798018473,-1.0826760913667535,15.583523731238655,0.8825578689575195,0.048903101172108165,-0.6408136367797876,-1.9677078939050876,0.6860806203455105,-1.3042607653424358,0.022633491782862336,2.11794752120972,28.624551115296175,-17.59623116512464,0.6634471285626492,5,0.7146801948547381,0.676307678222658,-0.772239685058592,-1.3909897804260236,-0.46046638488769354,3,0.05326873875996374,-1.038097095614829,15.579072952270508,-1.1111070200372906,16.586341857910153,1.8205209252055814,17.046806335449222,0.05326873875996374
2554,2009-05-15,16.116281509399414,16.212213516235348,15.63663101196289,16.010759353637695,21220938.0,0.01694906482595604,2.8709433284589823,0.26190177499946743,47.5762965850371,51.306496383000606,0.7434820305784591,0.34775021045845733,-0.6953454550242419,-1.3558074907844393,14.954019744373673,0.5755825042724574,0.1624651423623078,-0.3491869926452651,-1.6855788098225872,0.987204824532057,-1.0173829012339262,0.319008915943396,1.7350797866821317,43.568392841747574,-2.7743708141347057,0.6681959085886615,5,0.4460768699645996,0.40770435333251953,-1.0264530181884766,-1.6452031135559082,0.10552406311035156,4,0.03273822239301327,1.5555547884774303,15.847678184509276,-1.038097095614829,15.579072952270508,-1.1111070200372906,16.586341857910153,0.03273822239301327
2555,2009-05-18,16.394479751586914,16.500003814697266,15.694189071655273,15.92442226409912,9065440.0,0.017261937378374004,1.366196157610499,4.454585713252855,51.488604906245115,50.936917710339905,0.43425248558627416,0.022343227569553648,-0.8992920027292577,-1.6340517656579046,14.052878412484132,0.8058147430419922,0.2588432782873973,-0.04029102325439382,-1.3521487027456125,1.2715666562368249,-0.6962198630000032,0.6156378164912155,1.3471877112426789,65.04849777309344,16.597453526594464,0.6559288397456089,5,0.1678786277770996,0.12950611114501953,-1.3046512603759766,-1.9234013557434082,-0.21104621887206676,0,-0.017554097648878275,2.8709433284589823,16.116281509399414,1.5555547884774303,15.847678184509276,-1.038097095614829,15.579072952270508,-0.017554097648878275
2556,2009-05-19,16.893316268920902,17.046806335449222,16.567155838012695,16.691864013671875,13479688.0,0.030427102591389144,-1.1276730757027889,0.42856939972530017,64.43202693378798,51.722094185794845,-0.1041055484342337,-0.4480908685049094,-1.3026327204286083,-2.121762730104262,13.77713440075395,0.6523265838623082,0.35131537282950376,0.4259292602539091,-0.898023945931957,1.749882466439777,-0.23604734283902573,1.0879058633468421,0.7430451139868168,92.07912118630598,37.43183876566681,0.6619766030929337,5,-0.3309578895568883,-0.3309578895568883,-1.7171504497528112,-2.422237873077396,-0.8729648590087926,1,-0.03747864815512969,1.366196157610499,16.394479751586914,2.8709433284589823,16.116281509399414,1.5555547884774303,15.847678184509276,-0.03747864815512969
2557,2009-05-20,17.123550415039062,17.305816650390625,16.72064208984375,16.768608093261722,10487827.0,0.013628712234656337,-1.5957324398869654,1.7619178367528083,65.39855278008753,52.78556288964601,-0.42404913306570435,-0.6417169507984894,-1.4314898054532694,-2.330535508781969,14.201546961228964,0.585174560546875,0.33187077350187977,0.6120354652404778,-0.7387068231168428,1.9627777535978002,-0.06333567893818426,1.2874066094191399,0.41171713114365716,91.70310738424311,31.378607376797255,0.6753711441786612,5,-0.7242741584777832,-0.5611920356750488,-1.9473845958709717,-2.6524720191955566,-0.5180225372314489,2,-0.04649858003277485,-1.1276730757027889,16.893316268920902,1.366196157610499,16.394479751586914,2.8709433284589823,16.116281509399414,-0.04649858003277485
2558,2009-05-22,16.826166152954098,16.97965431213379,16.52878189086914,16.64389991760254,8196058.0,-0.017366974422768133,-1.186035973551579,0.5135094469402183,60.42780672852496,53.66345221859513,-0.23398384883993018,-0.39957357115529746,-1.036258718133114,-2.013201274191923,13.735385350202623,0.5947685241699219,0.28582000965186793,0.3367151260375927,-0.9759147660100034,1.6493450180851887,-0.31959981998620535,0.9930300720613907,0.612051309972621,71.26440065178569,8.460929856096975,0.6563149460237978,5,-0.5611910820007289,-0.26380777359008434,-1.609230518341061,-2.350291728973385,-0.441278457641598,4,-0.06784493157088745,-1.5957324398869654,17.123550415039062,-1.1276730757027889,16.893316268920902,1.366196157610499,16.394479751586914,-0.06784493157088745
2559,2009-05-25,16.749422073364258,16.883724212646484,16.500003814697266,16.797386169433597,5277271.0,-0.004560996182506272,2.478245835458467,-0.26315403934703174,48.43049607228371,52.71386854011534,-0.2765550725832,-0.28771545615742866,-0.8961070083836393,-1.9167509491148031,13.445320428976432,0.38372039794921875,0.183403573373063,0.22831401824951314,-1.076940380556401,1.5335684170554273,-0.42431318115344396,0.8809412176524702,0.5956273096367006,65.47623133484899,7.006475013269096,0.6526271994029574,5,-0.5420060157775879,-0.18706369400024414,-1.479724645614624,-2.273547649383545,-0.028779983520507812,0,-0.0813287925861591,-1.186035973551579,16.826166152954098,-1.5957324398869654,17.123550415039062,-1.1276730757027889,16.893316268920902,-0.0813287925861591
2560,2009-05-26,16.308143615722653,16.72064208984375,16.183433532714847,16.50959587097168,11280382.0,-0.026345891560243584,-1.382973682985973,4.200063625879589,41.52543800822931,51.464557004560156,0.054674774449463115,0.15628727231863948,-0.4144153875928591,-1.4642591328827486,13.284690488709739,0.5659885406494105,0.0789836529019432,-0.20960693359375426,-1.5167846523721913,1.0975707851846845,-0.8631957929829746,0.44398192579546425,0.9474644105495749,11.111186638841652,-41.36266942949604,0.6535888593892192,5,-0.10072755813598278,0.254214763641361,-0.9233298301696742,-1.8322691917419398,-0.0479660034179652,1,-0.005294167456904697,2.478245835458467,16.749422073364258,-1.186035973551579,16.826166152954098,-1.5957324398869654,17.123550415039062,-0.005294167456904697
2561,2009-05-27,16.941282272338867,16.989248275756836,16.778200149536133,16.80698013305664,10714972.0,0.03882346584229279,-1.1999980117505542,-0.666669822664471,45.129221508695046,52.43227464486878,-0.5842622022497252,-0.44369013455348494,-1.0008060748619076,-2.0868309529836075,13.335432331257874,0.6811046600341832,0.011879873155692167,0.3880375862121568,-0.924940153442261,1.7010153258665746,-0.2684512836150539,1.0445264560393657,0.2284620514737803,67.52139511803841,19.099820137532205,0.6564888698272093,5,-0.7338662147521973,-0.3789238929748535,-1.1103925704956055,-2.2879366874694824,-0.8441867828369141,2,-0.044733847617981604,-1.382973682985973,16.308143615722653,2.478245835458467,16.749422073364258,-1.186035973551579,16.826166152954098,-0.044733847617981604
2562,2009-05-28,16.64389991760254,16.835758209228516,16.327329635620114,16.586341857910153,7465006.0,-0.017553709923237792,1.3043634241749853,0.428571428571455,42.99243215886251,51.93343063130592,-0.13404604763523764,-0.05148323966336221,-0.6662804679133565,-1.7805037490058524,13.93840348590351,0.6139526367187536,-0.07906939854607486,0.028780126571653852,-1.1681426956635867,1.2257029488068962,-0.5696812845459682,0.6272415376892759,0.4434152518489114,57.142958584923555,11.372710264782043,0.5984614111176209,5,-0.17267608642578125,-0.08154153823852539,-0.8130102157592773,-1.9905543327331543,-0.8154077529907244,3,-0.037464086588922973,-1.1999980117505542,16.941282272338867,-1.382973682985973,16.308143615722653,2.478245835458467,16.749422073364258,-0.037464086588922973
2563,2009-05-29,16.768608093261722,17.06599235534668,16.586341857910153,16.960468292236328,11706421.0,0.007492725639817843,1.3809411096383437,-3.3333333333330657,44.60965292545035,51.60380355801849,-0.1278245348828193,-0.07979652873104115,-0.7661656476076786,-1.9107684256993664,14.668031190686861,0.479650497436527,-0.1084459855383777,0.08969469070434855,-0.9851257966649669,1.1645151780736622,-0.4477155529803092,0.6271049343890063,-1.6595926284790075,66.30431258982338,22.432645275604244,0.5374102436846572,5,-0.2686052322387731,-0.20624971389770863,-0.8801605701446569,-2.1152625083923375,-1.179942131042484,4,-0.009725328098021513,1.3043634241749853,16.64389991760254,-1.1999980117505542,16.941282272338867,-1.382973682985973,16.308143615722653,-0.009725328098021513
2564,2009-06-02,17.55523681640625,17.670352935791016,17.229072570800778,17.48808479309082,18465081.0,0.046910794191715066,1.9677452458070341,-0.3500049706730356,54.48392868076639,51.93661731074308,-0.7698275401893007,-0.7595494975708839,-1.5149170074732439,-2.7041032545363226,15.199880449338313,0.9017448425292933,0.09005168656516815,0.7837506771087632,-0.25578900149710293,1.8232903557146294,0.26398083780582837,1.303520516411698,-2.4070818138122565,92.25807941260224,43.77260503332049,0.5197698393029335,6,-0.6283435821533203,-0.9928784370422363,-1.5900452136993408,-2.825147151947018,-2.235176086425783,1,-0.06666666666666665,1.3809411096383437,16.768608093261722,1.3043634241749853,16.64389991760254,-1.1999980117505542,16.941282272338867,-0.06666666666666665
2565,2009-06-03,17.171514511108402,17.7279109954834,16.97965431213379,17.631980895996094,9754795.0,-0.0218579965232506,1.2941167870833052,-6.857073877353883,55.231544337141806,50.91434146667128,-0.2953507932490993,-0.37224645895279096,-1.0830786350289436,-2.3201960669058685,14.722203240463791,0.7482566833496094,0.18506636426000966,0.3856388568878195,-0.6683098267207441,1.4395875404963832,-0.14133548491646053,0.9126131986920996,-1.922471591186527,60.27389052005461,5.815448367570426,0.5269743418042815,6,-0.2158422470092809,-0.6091561317443883,-1.048038005828861,-2.44142484664917,-1.5540695190429723,2,-0.026256997946976557,1.9677452458070341,17.55523681640625,1.3809411096383437,16.768608093261722,1.3043634241749853,16.64389991760254,-0.026256997946976557
2566,2009-06-04,17.046806335449222,17.36337661743164,16.941282272338867,17.171514511108402,7491901.0,-0.007262503000449061,-1.514289934273634,0.2708301403795114,65.58046266289317,50.93455367587191,-0.16380636549867944,-0.2633045707216439,-0.9094744282566332,-2.1891335029377377,13.883863941177232,0.42209434509277344,0.26588304362337567,0.2623695850372343,-0.7899911124714478,1.3147302825459146,-0.26381076371710677,0.7885499337915753,-1.6490313309936564,51.369861148183425,-9.23982025900839,0.5261803487543404,6,-0.09113407135010121,-0.48444795608520863,-0.9233298301696813,-2.3167166709899902,-1.5061054229736364,3,-0.04614522554343348,1.2941167870833052,17.171514511108402,1.9677452458070341,17.55523681640625,1.3809411096383437,16.768608093261722,-0.04614522554343348
2567,2009-06-05,17.19070053100586,17.48808479309082,17.075584411621097,17.152328491210938,9854451.0,0.008441123382589621,-3.3000099413461803,-0.3076946606916171,64.64435272622529,51.4030587867275,-0.3320971767578911,-0.44752073079840926,-1.0008646232428298,-2.3250061963701363,12.724442539294884,0.441278457641598,0.31032778482403955,0.41729578971862935,-0.6117617254116254,1.4463533048488841,-0.09723296784649804,0.9318245472837567,-1.6531173670886243,52.94104870253026,-11.230621151722225,0.5145287575651274,6,-0.23502826690673828,-0.6283421516418457,-1.0672240257263184,-2.4606108665466273,-1.323836326599121,4,-0.06361608356398474,-1.514289934273634,17.046806335449222,1.2941167870833052,17.171514511108402,1.9677452458070341,17.55523681640625,-0.06361608356398474
2568,2009-06-08,16.6630859375,17.171514511108402,16.432851791381836,17.008434295654293,14566937.0,-0.030691861134700793,1.200009089256486,-8.999999999999908,55.64359055222274,52.20451372894295,0.18992432414765403,0.027084070275023464,-0.4424944077691819,-1.7825536297017308,10.892593090581173,0.7578487396240234,0.2236995210012367,-0.07578396797180176,-1.0685510339147157,0.9169830979711122,-0.5721675009432587,0.42059956499965523,-0.9940831036887943,17.777885782286475,-46.975822243661796,0.4963835329714574,6,0.2925863265991211,-0.10072755813598633,-0.6691153049468994,-1.932996273040768,-0.5468044281005859,0,-0.050086387120524045,-3.3000099413461803,17.19070053100586,-1.514289934273634,17.046806335449222,1.2941167870833052,17.171514511108402,-0.050086387120524045
2569,2009-06-09,16.864538192749027,16.970062255859375,16.605527877807614,16.70145606994629,8770121.0,0.01208973271845526,-1.054070610994659,-0.4722249837072536,54.92958648009214,53.69386355914993,0.007284576757502492,-0.2220168595617018,-0.6083604817567476,-1.9588086307412063,9.033708895698613,0.36453437805176137,0.11064042346524516,0.1486916065216093,-0.807526032681178,1.1049092457243948,-0.32941721307978256,0.6268004261230011,-1.07200086923749,33.333333333333606,-30.086682871256222,0.47810881960139284,6,0.16308212280273082,-0.3021798133850133,-0.8106110095977819,-2.134448528289795,-0.172674179077152,1,-0.07565414575528395,1.200009089256486,16.6630859375,-3.3000099413461803,17.19070053100586,-1.514289934273634,17.046806335449222,-0.07565414575528395
2570,2009-06-10,17.027620315551758,17.286630630493164,16.93168830871582,17.037212371826172,9596659.0,0.009670120873683352,-2.523768947463099,-0.05881733760613659,51.51517238114497,54.403413656088816,-0.048061189078794087,-0.4075029366782772,-0.7319906500230502,-2.0800188568911437,7.620413009100346,0.4220924377441371,0.05124550828444896,0.3127330303192153,-0.6421241286600186,1.2675901892984474,-0.16469554917039986,0.7901616098088304,-1.1189605717219084,56.36371523698319,-3.2893810302009996,0.47742857948961615,6,0.0,-0.46526193618774414,-0.9736931324005127,-2.2975306510925257,-0.3357563018798828,2,-0.10028175129156092,-1.054070610994659,16.864538192749027,1.200009089256486,16.6630859375,-3.3000099413461803,17.19070053100586,-0.10028175129156092
2571,2009-06-11,17.382562637329098,17.392154693603516,17.037212371826172,17.075584411621097,8950252.0,0.02084509257310385,1.1764764360859166,-32.0033803937157,52.84211513290212,55.49782287542655,-0.37305594558749533,-0.7375505068412558,-1.0515116756164922,-2.3912129100315056,6.692603818568416,0.3645343780517578,0.08476380149938123,0.6278643131256061,-0.3698584618067251,1.6255870880579355,0.12900292565944227,1.12672570059177,-1.364747818400037,90.00010845085154,32.98004813350816,0.4988613874661651,6,-0.3021812438964808,-0.8202042579650843,-1.328635454177853,-2.652472972869866,-0.5947685241699183,3,-0.10154530618362756,-2.523768947463099,17.027620315551758,-1.054070610994659,16.864538192749027,1.200009089256486,16.6630859375,-0.10154530618362756
2572,2009-06-12,17.142736434936527,17.430526733398438,17.08517837524414,17.267444610595707,5689862.0,-0.013796941647576388,-1.880011452476115,-0.4062443691944547,53.518133520092206,56.48765405260898,-0.061495320336049986,-0.3948144737599826,-0.7644039959232067,-2.1118055241803244,7.027216642558959,0.3453483581542969,0.1910895864784088,0.3098549365997343,-0.5330245116184678,1.1527343848179363,-0.11158478750936496,0.7312946607088335,-1.0223158454142052,71.15390130174066,15.277368799221769,0.42143972410910074,6,-0.0623550415039098,-0.5803780555725133,-1.0888092517852819,-2.412646770477295,-0.18226814270019887,4,-0.09345273017183109,1.1764764360859166,17.382562637329098,-2.523768947463099,17.027620315551758,-1.054070610994659,16.864538192749027,-0.09345273017183109
2573,2009-06-15,16.691864013671875,17.056398391723633,16.672677993774414,17.056398391723633,9632518.0,-0.026301076434085746,1.105263157894737,2.9230992765703623,49.40944905003431,55.92382298252764,0.4216914954948514,0.12916744639957045,-0.25195888003353417,-1.620508409040884,7.209700276313733,0.4700584411621129,0.2258807245924075,-0.18322677612304616,-0.8923025653737788,0.5258490131276865,-0.5377646707484125,0.17131111850232017,-0.47499399979188794,10.465000682022964,-42.3714923140454,0.354537894625366,6,0.3885173797607422,-0.12950563430786133,-0.45566868782043457,-1.7795062065124512,0.5084304809570277,0,-0.04942526542208836,-1.880011452476115,17.142736434936527,1.1764764360859166,17.382562637329098,-2.523768947463099,17.027620315551758,-0.04942526542208836
2574,2009-06-16,16.64389991760254,16.93168830871582,16.538375854492188,16.653491973876953,8507534.0,-0.002873501487314356,-2.565193336733547,0.02631317332998467,53.74733318659035,55.75891063246636,0.3651914405135699,0.23050417524970612,-0.163048821640718,-1.5299968945115126,7.616482194076703,0.3933124542236328,0.2995426404601993,-0.2575717926025405,-0.8819845932938861,0.36684100808880515,-0.5697781929482133,0.054634607743132335,-0.3363674448263474,11.828051241704864,-44.374368438804986,0.31220640034567304,6,0.31656837463378906,-0.22543668746948242,-0.21584439277648926,-1.5396819114685059,0.61395263671875,1,-0.031700407405425346,1.105263157894737,16.691864013671875,-1.880011452476115,17.142736434936527,1.1764764360859166,17.382562637329098,-0.031700407405425346
2575,2009-06-17,16.106689453125,16.538375854492188,15.953201293945312,16.500003814697266,15451225.0,-0.032276718025045725,1.4897949246488074,41.004175780473254,40.481395772777056,52.97012542245346,0.8219040182473236,0.785311991023562,0.3995038218976994,-0.9604363922327153,7.996267450381005,0.6906986236572266,0.3445159376988727,-0.7803927421569838,-1.4644180909009847,-0.09636739341298295,-1.1224054165289843,-0.4383800677849834,1.6212215423583984,10.389596975768969,-42.54771310562028,0.34201267437200106,6,0.6139535903930664,0.31177377700805664,0.35733985900878906,-1.0024714469909668,1.8994178771972656,2,0.03633115062222414,-2.565193336733547,16.64389991760254,1.105263157894737,16.691864013671875,-1.880011452476115,17.142736434936527,0.03633115062222414
2576,2009-06-18,16.260177612304688,16.40407371520996,15.981980323791506,16.077909469604492,10283825.0,0.00952946659997278,-1.2564211062962138,-0.4634159352116774,45.47509470135727,50.84020786413479,0.6091575270341139,0.6134083928768064,0.25108797274688044,-1.082957519988959,7.833632965842047,0.42209339141845525,0.26466758448003347,-0.595247650146483,-1.3344375315635446,0.1439422312705787,-0.9648425908550138,-0.22565270943795213,1.4322391891479498,20.779193951537938,-30.31968707655903,0.3695949407085303,6,0.4316864013671875,0.15828561782836914,0.25661349296569824,-1.1559596061706543,2.081686019897461,3,0.0265486891754807,1.4897949246488074,16.106689453125,-2.565193336733547,16.64389991760254,1.105263157894737,16.691864013671875,0.0265486891754807
2577,2009-06-19,16.327329635620114,16.500003814697266,16.250585556030273,16.452037811279293,14452791.0,0.004129845621403838,1.2608597930479306,-0.6842017140883834,44.72477785910202,49.62700645378805,0.45444703887045534,0.5096785017566319,0.19236722146570884,-1.1147614750975272,7.356278102023822,0.2494182586669922,0.20313197313799236,-0.488284587860111,-1.2520293097333024,0.27546013401308045,-0.8701569487967085,-0.10641222692351349,1.3303028556823762,33.91310060806374,-14.631921771746306,0.38187236093659643,6,0.36453437805176137,0.091133594512943,0.23263001441955922,-1.1559605598449672,1.6020336151123082,4,0.028202069034884092,-1.2564211062962138,16.260177612304688,1.4897949246488074,16.106689453125,-2.565193336733547,16.64389991760254,0.028202069034884092
2578,2009-06-22,15.684596061706545,16.394479751586914,15.63663101196289,16.356107711791992,8978085.0,-0.03936550484724488,1.0256409929607713,5.38466420935104,26.840840691926033,46.50603469954737,1.0546980489311135,1.1199224541098953,0.8411854208597784,-0.44250920504904734,7.364900522687543,0.7578487396240234,0.07327295592567751,-1.0739396572113034,-1.9898384250354457,-0.15804088938716276,-1.5318890411233728,-0.615990273299234,1.9389478056487999,3.703700976313241,-37.68797907374258,0.45794938391207035,6,0.8489828109741193,0.7338671684265119,0.9593026638030988,-0.5132269859313983,2.1104650497436506,0,0.08134555875779204,1.2608597930479306,16.327329635620114,-1.2564211062962138,16.260177612304688,1.4897949246488074,16.106689453125,0.08134555875779204
2579,2009-06-23,15.387211799621582,15.64622402191162,15.272095680236815,15.521514892578125,12221900.0,-0.018960275477608035,-1.052631441255935,0.2000011361522222,27.42717550532487,43.82959060223403,1.2521640991522602,1.3808158929558054,1.1533852490738994,-0.11841441454864565,7.5521449540109415,0.4125003814697301,-0.07777990303630133,-1.3032134056091316,-2.4055841062632375,-0.20084270495502565,-1.8543987559361845,-0.7520280552820786,2.1568555535180636,9.090888550984431,-28.67667182791844,0.5511853503270532,6,0.9640994071960449,1.1127915382385254,1.1559603214263916,-0.21584272384643555,2.762791633605957,1,0.1178304892801898,1.0256409929607713,15.684596061706545,1.2608597930479306,16.327329635620114,-1.2564211062962138,16.260177612304688,0.1178304892801898
2580,2009-06-24,16.221805572509766,16.260177612304688,15.463956832885742,15.579072952270508,11175306.0,0.05423944141125747,1.2133330505576425,-4.785687403693894,41.15225739780162,42.530717520556195,0.3254716508863531,0.568573292460826,0.34268278365914995,-0.9386351207282626,7.8219484169552755,0.8729658126831055,-0.12775367395038018,-0.464302730560302,-1.5736309247483469,0.645025463627741,-1.0189668276543244,0.0903613665337204,1.185943480255709,77.34372512242199,39.59083757477329,0.5546640970940216,6,0.12950563430786133,0.2781977653503418,0.321366548538208,-1.0504364967346191,2.5325584411621094,2,0.06386755020459978,-1.052631441255935,15.387211799621582,1.0256409929607713,15.684596061706545,1.2608597930479306,16.327329635620114,0.06386755020459978
2581,2009-06-25,16.183433532714847,16.442445755004886,15.790119171142578,16.279363632202152,8779607.0,-0.00236546046760322,2.0909041613382966,-0.14925350988346386,38.9473787754545,40.911744771152,0.19652614046150418,0.5768326249786746,0.3848909546297641,-0.8806061567456389,7.7096223860364885,0.6523265838623082,-0.19330667754420006,-0.4647823333740213,-1.5890827601704345,0.6595180934223919,-1.0269325467722261,0.0973678800241835,1.0961763176989088,74.21873240366463,36.80131585980696,0.5621502133982061,6,-0.019186496734622693,0.3165698051452601,0.35973858833312633,-1.0120644569397008,2.5421524047851527,3,0.11262590190906518,1.2133330505576425,16.221805572509766,-1.052631441255935,15.387211799621582,1.0256409929607713,15.684596061706545,0.11262590190906518
2582,2009-06-26,16.02035140991211,16.490409851074222,15.89564323425293,16.269771575927734,8746979.0,-0.010077102765186807,-1.3846153846153988,2.6000198826921164,42.33408116940873,40.12559278441583,0.20523780928298407,0.7281368021097876,0.5453544230846639,-0.7009134586149521,8.147492896741241,0.5947666168212926,-0.26065769580968023,-0.5966870307922356,-1.7555429908617555,0.5621689292772842,-1.1761150108269938,-0.017259050757477468,1.1388075902910302,61.41730496009756,20.626831796065836,0.5794279800347598,6,0.08154058456420898,0.47965192794799805,0.5420069694519043,-0.6763076782226562,3.0889549255371094,4,0.14491019347139122,2.0909041613382966,16.183433532714847,1.2133330505576425,16.221805572509766,-1.052631441255935,15.387211799621582,0.14491019347139122
2583,2009-06-29,16.605527877807614,16.749422073364258,15.89564323425293,15.89564323425293,11776472.0,0.03652706815990592,-1.4054016293016358,-2.8461397283739,47.16983058915517,39.39475916247858,-0.43971397356676434,0.13714798980453935,-0.03445785366399079,-1.2530413961102038,8.204400975102008,0.8537788391113281,-0.35698876025852044,-0.0033565521240284113,-1.1600149216063649,1.1533018173583098,-0.5816857368651966,0.5749726326171398,0.4404073231975474,90.25982367701252,46.52151047831887,0.5783291847411689,6,-0.5947690010070765,-0.10552453994750621,-0.12471055984496715,-1.2614841461181605,2.3694763183593786,0,0.07972257086111934,-1.3846153846153988,16.02035140991211,2.0909041613382966,16.183433532714847,1.2133330505576425,16.221805572509766,0.07972257086111934
2584,2009-06-30,16.3848876953125,16.78779411315918,16.250585556030273,16.759014129638672,8314373.0,-0.013287152574654848,1.488883390477537,-0.5270242675665826,43.064193316801486,39.68173666737018,-0.2901956401283634,0.27996699742900333,0.18383583117381974,-1.00719296564899,7.584989707960907,0.5372085571289062,-0.4540748994221353,-0.16547927856445455,-1.235740841972511,0.9047822848436002,-0.700610060268481,0.36965150313957196,0.5546171344465591,69.56526124090873,26.29112030883062,0.5351307817040277,6,-0.35494279861450195,0.11511564254760742,0.028779029846191406,-1.0408439636230469,2.3119182586669886,1,0.0860654917116781,-1.4054016293016358,16.605527877807614,-1.3846153846153988,16.02035140991211,2.0909041613382966,16.183433532714847,0.0860654917116781
2585,2009-07-01,16.72064208984375,16.864538192749027,16.557561874389652,16.624713897705078,8927423.0,0.020491711678152447,-1.666666666666749,-0.2564058118786643,42.827431096942966,39.38755182243526,-0.5919523820174568,-0.09623137600358689,-0.16432861746106298,-1.3268656313566645,7.22344690598016,0.479650497436527,-0.49275335023702027,0.19281873703003072,-0.8407177743930845,1.226355248453146,-0.3239495186815269,0.7095869927415883,-1.4485464096069354,86.60707787078019,47.20926114209618,0.5167682557115574,7,-0.6523251533508301,-0.22063875198364258,-0.3357548713684082,-1.3765983581542969,2.1200599670410156,2,0.0854848357918021,1.488883390477537,16.3848876953125,-1.4054016293016358,16.605527877807614,-1.3846153846153988,16.02035140991211,0.0854848357918021
2586,2009-07-02,16.260177612304688,16.711050033569336,16.12587547302246,16.605527877807614,7412468.0,-0.027538683925227514,1.1034517039124339,-3.6000914622022138,40.87301775157261,38.959578477154224,-0.1469402405635165,0.3186147543697686,0.30286005739820965,-0.8529869115968403,7.113117214368497,0.5947666168212891,-0.5681423327242605,-0.22831430435180522,-1.2382951109287745,0.7816665022251659,-0.7333047076402899,0.27667609893667944,-0.9562330818176292,37.62372534351732,2.150190344791284,0.5049904032884852,7,-0.19186067581176758,0.23982572555541992,0.1247096061706543,-0.7578487396240234,2.7627906799316406,3,0.1533923220789264,-1.666666666666749,16.72064208984375,1.488883390477537,16.3848876953125,-1.4054016293016358,16.605527877807614,0.1533923220789264
2587,2009-07-03,16.097095489501953,16.288957595825195,15.962794303894045,16.221805572509766,5830694.0,-0.01002954129352951,1.5184980632998877,0.36111187818604945,43.45991109858307,40.80614185567167,-0.022295992114656826,0.41694278982524224,0.4709099873881577,-0.6920073019411497,6.930855490211943,0.32616329193115057,-0.5371737462565278,-0.3367161750793457,-1.30414211040722,0.6307097602485285,-0.8204291427432828,0.14699679258459142,-0.7619390857696562,20.79196031339809,-17.107828116349037,0.4837129676639369,7,-0.028778553009033203,0.4029078483581543,0.28779172897338867,-0.057557106018066406,2.9930248260498082,4,0.16328973445627315,1.1034517039124339,16.260177612304688,-1.666666666666749,16.72064208984375,1.488883390477537,16.3848876953125,0.16328973445627315
2588,2009-07-06,15.828492164611815,16.001165390014652,15.665410041809082,15.92442226409912,9249115.0,-0.016686446636619223,1.692328281051563,0.7692248868224643,41.44869267612589,42.36408820798289,0.300462382705339,0.6533101050777521,0.7083716393729933,-0.4330635134302252,7.737684163084449,0.4316854476928711,-0.5525073643001903,-0.563589811325075,-1.5609129794709684,0.43373335682081837,-1.06225139539802,-0.06492822725212832,-0.46274812509918384,13.60005789830716,-26.45760031747189,0.49866158407294653,7,0.3357553482055682,0.6715111732482928,0.6882989406585711,0.2110462188720721,2.762791633605959,0,0.20727269134152948,1.5184980632998877,16.097095489501953,1.1034517039124339,16.260177612304688,-1.666666666666749,16.72064208984375,0.20727269134152948
2589,2009-07-07,15.588665962219238,16.001165390014652,15.588665962219238,15.847678184509276,7661816.0,-0.015151550754073817,-2.185173457440177,2.70000994134604,44.206011513587704,42.70339422084801,0.6390756678214906,0.8354860137203346,0.9507383988295182,-0.19213561882653707,8.623025636433578,0.4124994277954137,-0.5781593139143837,-0.7396224021911628,-1.7722964018062193,0.2930515974238954,-1.255959401998691,-0.2232854023836346,-0.19294603964188006,0.0,-42.00070317352723,0.5163369998075288,7,0.6379361152648926,0.9113373756408691,0.9425146579742432,0.5659880638122559,3.30959415435791,1,0.21723079076522,1.692328281051563,15.828492164611815,1.5184980632998877,16.097095489501953,1.1034517039124339,16.260177612304688,0.21723079076522
2590,2009-07-08,15.320060729980467,15.63663101196289,15.310467720031738,15.454363822937012,11227844.0,-0.017230803000703454,-3.2499860200689676,0.5185202913171971,39.74895876098689,42.79245866368495,0.8563735132402481,1.022004708191746,1.2104653370630718,0.08291334964307673,9.278029577404643,0.32616329193115234,-0.4730971652748721,-0.922849655151369,-1.9937217884650504,0.1480224781623125,-1.4582857218082115,-0.3874135884945282,1.54447746276856,0.6849301077134567,-42.18255039783526,0.5354360666568408,7,0.7674422264099139,1.1799426078796404,1.4245650768280047,0.8345932960510272,3.8851757049560565,2,0.22041330537227743,-2.185173457440177,15.588665962219238,1.692328281051563,15.828492164611815,1.5184980632998877,16.097095489501953,0.22041330537227743
2591,2009-07-09,15.61744499206543,15.91482925415039,15.61744499206543,15.694189071655273,8696422.0,0.01941142840922283,-6.7500248533651455,0.5714245137651085,42.62947978366734,42.82528073193589,0.5255252873463974,0.6172486544300035,0.9121142106138862,-0.20087141234516181,9.65455827587627,0.5947685241699237,-0.33672080081291966,-0.5372095108032227,-1.4978848801430154,0.42346585853656826,-1.0175471954731172,-0.05687182613332631,1.2160117912292527,31.372554752777965,-12.105961681219135,0.48033768466989585,7,0.47005796432495117,0.7626452445983887,1.1415703296661377,0.5372090339660645,3.23284912109375,3,0.20638824509751363,-3.2499860200689676,15.320060729980467,-2.185173457440177,15.588665962219238,1.692328281051563,15.828492164611815,0.20638824509751363
2592,2009-07-10,15.540700912475586,15.742154121398926,15.454363822937012,15.550293922424315,8396412.0,-0.0049139971121290316,-2.1578947368421053,0.12499999999997685,48.30700154191501,42.95163306002032,0.5890172537935499,0.5985040395746495,1.0135760585276756,-0.11788202014261451,10.078101263734204,0.28779029846191406,-0.32010271562648285,-0.5338518142700188,-1.411176545710127,0.3434729171700912,-0.9725141799900747,-0.0951894485499647,1.262296089553839,33.33342538270661,-14.54941884926037,0.4386623657200548,7,0.5468020439147949,0.8393893241882324,1.2183144092559814,0.6139531135559082,2.8683147430419886,4,0.22407402339010907,-6.7500248533651455,15.61744499206543,-3.2499860200689676,15.320060729980467,-2.185173457440177,15.588665962219238,0.22407402339010907
2593,2009-07-13,15.866864204406738,15.972387313842773,15.310467720031738,15.492735862731935,6773983.0,0.02098768220095648,1.2622979139504564,-39.000099413467616,55.60539096150881,44.345099464987804,0.1643373981798142,0.2185710490859556,0.7136468486818508,-0.4324701505914561,10.975262820735558,0.6619195938110352,-0.28197508384998216,-0.16643853187560964,-0.9979367122658935,0.665059648514676,-0.5821876220707516,0.2493105583195323,0.9062822119827345,80.55572047734923,26.618971793895106,0.41574909019514256,7,0.22063875198364258,0.48444700241088867,0.8921511173248291,0.28778982162475586,2.638081550598148,0,0.2031438644473822,-2.1578947368421053,15.540700912475586,-6.7500248533651455,15.61744499206543,-3.2499860200689676,15.320060729980467,0.2031438644473822
2594,2009-07-14,16.116281509399414,16.19302749633789,15.90523624420166,16.02035140991211,7415804.0,0.015719382341685684,1.307664660584695,0.2564096028060027,48.571418242776005,44.98332025896926,-0.14213569141466564,-0.07631345002879897,0.4870990752401383,-0.655265190631777,11.614585192007002,0.32616329193115234,-0.2470113732697925,0.10935969352722097,-0.6725726381367458,0.8912920251911896,-0.28160647230476243,0.5003258593592044,0.6276113330629052,91.3041598995495,38.662318471638756,0.3909661658319842,7,-0.10552263259887695,0.2350296974182129,0.6427338123321533,0.03837251663208008,2.340700149536133,1,0.15357154734327993,1.2622979139504564,15.866864204406738,-2.1578947368421053,15.540700912475586,-6.7500248533651455,15.61744499206543,0.15357154734327993
2595,2009-07-15,16.691864013671875,16.759014129638672,16.288957595825195,16.29854965209961,9121522.0,0.03571434911562976,-1.2790704126361736,4.100009941346058,56.00906937467478,46.665103772647285,-0.8071054174852215,-0.6385469755690814,-0.09649293961655303,-1.1978510417516652,11.39917238310292,0.6427326202392578,-0.26632231330516376,0.6556834697723382,-0.18365299538142565,1.495019934926102,0.23601523719545625,1.07535170234922,-1.3813962936401367,95.36431035129775,43.57423352367922,0.4196682325768823,7,-0.6571230888366699,-0.34055280685424805,0.10312533378601074,-0.4172968864440918,2.052906036376953,2,0.13218392512053012,1.307664660584695,16.116281509399414,1.2622979139504564,15.866864204406738,-2.1578947368421053,15.540700912475586,0.13218392512053012
2596,2009-07-16,16.691864013671875,16.902910232543945,16.557561874389652,16.691864013671875,9346582.0,0.0,-1.571428571428613,0.0,58.25472494410349,48.3089719777051,-0.8263283040007323,-0.6372184157271334,-0.11085276291485968,-1.163140842910309,11.247091690624364,0.3453483581542933,-0.246928498308975,0.6340991497039781,-0.250474556923848,1.5186728563318042,0.19181229639006503,1.0763860030178911,-1.3524253654479974,86.74701176250765,34.680374403756616,0.4422868533139128,7,-0.5851750373840332,-0.34055280685424805,0.10312533378601074,-0.4172968864440918,2.5133724212646484,3,0.1505747002974629,-1.2790704126361736,16.691864013671875,1.307664660584695,16.116281509399414,1.2622979139504564,15.866864204406738,0.1505747002974629
2597,2009-07-17,16.78779411315918,16.941282272338867,16.6630859375,16.874130249023438,7821932.0,0.005747117242791422,1.521719586096007,-100.0,52.54690016982893,49.54210614367211,-0.9096374605372244,-0.7345433291162138,-0.2311481231807626,-1.210737154312632,11.261956739556092,0.2781963348388672,-0.2509096958356629,0.7070060253143318,-0.22955113156422868,1.643563182192894,0.23872744687504976,1.175284603753612,-1.3858166015624995,90.58825180566691,41.561936382684294,0.46827857843928106,7,-0.661919116973877,-0.43648290634155273,0.03357577323913574,-0.5132269859313965,2.9930248260498047,4,0.12285711786179832,-1.571428571428613,16.691864013671875,-1.2790704126361736,16.691864013671875,1.307664660584695,16.116281509399414,0.12285711786179832
2598,2009-07-20,16.960468292236328,17.161922454833984,16.80698013305664,16.970062255859375,8015093.0,0.010285697925125126,-1.2424235121163556,0.11112338451342096,58.15216510396798,51.09167876482547,-1.0111923425823566,-0.8503281800276241,-0.42482788069777655,-1.3303661106394067,10.632120479532544,0.3741283416748047,-0.20312874295693462,0.8158865928649917,-0.1790361342553517,1.8108093199853332,0.31842522930482176,1.3133479564251633,-1.4661324949951169,83.96941409134338,35.990351529212624,0.49746136356017084,7,-0.7242732048034668,-0.7434592247009277,-0.1390984058380127,-0.6859011650085449,3.146512985229492,0,0.08540727403996984,1.521719586096007,16.78779411315918,-1.571428571428613,16.691864013671875,-1.2790704126361736,16.691864013671875,0.08540727403996984
2599,2009-07-21,17.200294494628903,17.411340713500973,17.027620315551758,17.123550415039062,9873631.0,0.014140305459746871,-1.8571428571428308,-7.999204771371399,56.98325635745239,53.0066007199883,-1.115694943924911,-0.9985546819061959,-0.6823782042796758,-1.515520333069361,9.69215826400946,0.4508724212646449,-0.15196092742194622,0.9650586605072,-0.06893668250829776,1.9990540035226996,0.4480609889994511,1.482056332014949,-1.57255176478027,81.19659717360118,36.529693442020445,0.5169976715077497,7,-0.8393902778625453,-0.8585762977600098,-0.37892460823058727,-0.9257273674011195,2.5421524047851634,1,0.07585051876776783,-1.2424235121163556,16.960468292236328,1.521719586096007,16.78779411315918,-1.571428571428613,16.691864013671875,0.07585051876776783
2600,2009-07-22,17.25785255432129,17.267444610595707,16.768608093261722,17.113956451416016,11014251.0,0.0033463415239989303,5.117682834118632,1.8750124266826595,66.45569660075816,55.6539581441095,-0.9716497326637565,-1.0271789816874453,-0.7483884554811127,-1.5190484201442125,9.512191336320663,0.4988365173339844,-0.05949204596365121,0.9708143711090074,-0.15965736755613946,2.1012861097741524,0.40557850177643573,1.5360502404415808,-1.4517500261074225,82.0224919910821,34.95835551086551,0.5652358693325727,7,-0.8969483375549316,-0.9161343574523961,-0.5683867931365967,-0.9832854270935059,2.2543601989746094,2,0.06948310056768925,-1.8571428571428308,17.200294494628903,-1.2424235121163556,16.960468292236328,1.521719586096007,16.78779411315918,0.06948310056768925
2601,2009-07-23,18.006107330322266,18.111631393432614,17.699132919311523,17.699132919311523,25164115.0,0.04335735130693408,-1.687510485078545,2.1333059395835265,76.3925777006145,58.774577717298335,-1.5035549472052736,-1.720071201081911,-1.4817304855030002,-2.21817670861388,9.981401956143646,0.8537788391113246,0.061255291877607476,1.627935457229615,0.26306044911471815,2.992810465344512,0.9454979531721648,2.3103729612870634,-2.039480983579688,92.71517074744412,40.579263715429384,0.6824375040574486,7,-1.295057773590088,-1.3142437934875524,-1.436554193496704,-1.659592628479004,1.8898258209228551,3,0.04102289885180532,5.117682834118632,17.25785255432129,-1.8571428571428308,17.200294494628903,-1.2424235121163556,16.960468292236328,0.04102289885180532
2602,2009-07-24,18.34186363220215,18.504945755004886,17.91017723083496,18.034887313842773,15245346.0,0.01864680109478578,-1.1379305616498592,1.0000062133798922,84.11456034347289,61.942263204183234,-1.5647280759686097,-1.974206717989535,-1.7658927998186265,-2.5058783692504214,10.699592942024848,0.5947685241699254,0.25277843579130277,1.8476161479949944,0.2379560411499213,3.4572762548400675,1.042786094572456,2.652446201417531,-2.117836679856765,90.60769535811285,32.20939431881428,0.8048300534225369,7,-1.136772632598877,-1.4533429145812988,-1.7867000102996826,-1.8898253440856934,1.1511631011962926,4,0.0470711602728624,-1.687510485078545,18.006107330322266,5.117682834118632,17.25785255432129,-1.8571428571428308,17.200294494628903,0.0470711602728624
2603,2009-07-27,17.929363250732422,18.21715545654297,17.804655075073242,18.21715545654297,7959532.0,-0.022489556663452426,1.8666542952957863,-0.9375062133412864,80.34824326580069,65.47302154007487,-0.9263060183952838,-1.5362047392726872,-1.3141872392837683,-2.030538266664596,11.774072861317766,0.5372085571289062,0.415906007349367,1.3689239978790297,-0.3641489538183649,3.1019969495764226,0.5023875220303324,2.235460473727727,-1.3860076660147094,66.85077350135808,1.0214662473148763,0.8665364758486968,7,-0.5324115753173828,-1.0408425331115723,-1.374199628829956,-1.4053773880004883,1.0456409454345703,0,0.10326388408695597,-1.1379305616498592,18.34186363220215,-1.687510485078545,18.006107330322266,5.117682834118632,17.25785255432129,0.10326388408695597
2604,2009-07-28,17.795061111450195,18.303491592407227,17.708724975585938,18.09244537353516,9634603.0,-0.00749062514959864,-1.5306173791312463,1.0333297986559513,83.24742281248447,68.49950525538705,-0.590973067233346,-1.3605976605441015,-1.1500914104601634,-1.8329267133281668,12.899784558387745,0.5947666168212891,0.5632954796861043,1.1641131877899156,-0.6516579052919091,2.979884280871742,0.25622764124900144,2.071998734330828,-0.9770829028922776,59.11597961642925,-14.335933234932789,0.9078855465409131,7,-0.26380729675292613,-0.9065403938293457,-1.319040060043335,-1.2710752487182617,1.1127910614013636,1,0.12991920351023833,1.8666542952957863,17.929363250732422,-1.1379305616498592,18.34186363220215,-1.687510485078545,18.006107330322266,0.12991920351023833
2605,2009-07-29,18.15000343322754,18.284305572509766,17.708724975585938,17.852619171142578,8843820.0,0.019946114236660595,1.0338948780249444,-0.999999999999988,83.50253781490554,71.30481779658727,-0.8016261957248787,-1.6895915116149816,-1.4794698335504393,-2.135332159773803,14.204602208908701,0.5755805969238281,0.6722593874667808,1.4475874423980706,-0.4913866787582428,3.386561563554384,0.4781003818199139,2.4170745029762273,-1.0958497681670458,55.952262603022874,-21.87963599528078,0.9694870605781565,7,-0.5659875869750977,-1.2422966957092285,-1.7243461608886719,-1.6260175704956055,0.9209308624267578,2,0.08773791542492004,-1.5306173791312463,17.795061111450195,1.8666542952957863,17.929363250732422,-1.1379305616498592,18.34186363220215,0.08773791542492004
2606,2009-07-30,18.754364013671875,18.7927360534668,18.140411376953125,18.36104965209961,10281427.0,0.03329809730712907,1.775504573009882,1.3225796106853094,87.3051200288365,75.1668422253659,-1.2098864639535414,-2.2108653146992694,-2.0667981726349964,-2.676215371887551,15.161035125345892,0.6523246765136754,0.8296428126175321,1.9272387027740479,-0.20334390431325744,4.057821309861353,0.8619473992303952,2.9925300063177005,-1.4970994560191677,96.46018010536027,12.462526991662358,1.0652913035436522,7,-0.9736919403076136,-1.7027621269226074,-2.328706741333008,-2.2303781509399414,0.33575630187988637,3,0.04040919431187073,1.0338948780249444,18.15000343322754,-1.5306173791312463,17.795061111450195,1.8666542952957863,17.929363250732422,0.04040919431187073
2607,2009-07-31,18.7255859375,18.840702056884766,18.456981658935547,18.543317794799805,9583629.0,-0.0015344735844359247,-1.162167971583795,0.4634159352116774,85.64595008356191,78.22170722309856,-0.9804282742597259,-2.081805899639434,-2.028393361179237,-2.5828701588749006,15.963966949151642,0.38372039794921875,0.9199498978073528,1.767036104202269,-0.494208395978017,4.028280604382555,0.6364138541121278,2.897658354292412,-1.2226459405170367,89.83052560987528,5.174526373611229,1.1306222500901428,7,-0.9209308624267578,-1.650001049041748,-2.393460750579834,-2.2016000747680664,0.5563945770263672,4,0.06249989814211232,1.775504573009882,18.754364013671875,1.0338948780249444,18.15000343322754,-1.5306173791312463,17.795061111450195,0.06249989814211232
2608,2009-08-03,19.10930633544922,19.243608474731445,18.668027877807614,18.69680595397949,9921583.0,0.02049176988265966,-1.4489845604495712,2.263151285566307,86.11113028806392,81.45813765983317,-1.1480059732133547,-2.326409726095605,-2.3882426264904417,-2.9002088021514645,16.566373724574067,0.5755805969238317,1.0223085683888584,1.9867157936096191,-0.40178132873547057,4.375212915954707,0.7924672324370761,3.180964354782164,-1.3655691676839297,91.25001087333374,7.127828752160909,1.1942485611725442,8,-1.1031980514526367,-1.832268238067627,-2.808358669281006,-2.546947956085205,0.4029064178466797,0,0.02008028921685101,-1.162167971583795,18.7255859375,1.775504573009882,18.754364013671875,1.0338948780249444,18.15000343322754,0.02008028921685101
2609,2009-08-04,18.975004196166992,19.186050415039066,18.76395606994629,19.186050415039066,6301140.0,-0.007028101225897809,3.0000180751745504,-0.511626724125977,80.82903529380253,83.05517529239367,-0.8219209446263918,-2.0294550519497676,-2.228663716536211,-2.7172468752582333,17.101309611894177,0.422094345092777,1.1591512486301383,1.6830967426300063,-0.7275598742072447,4.093753359467257,0.4777684342113808,2.888425051048632,-0.9312927670084719,82.50002174666747,-0.19184055731317073,1.2053283084186255,8,-0.5036334991455078,-1.6979660987854004,-2.71962308883667,-2.4126458168029785,1.2279071807861328,1,0.0,-1.4489845604495712,19.10930633544922,-1.162167971583795,18.7255859375,1.775504573009882,18.754364013671875,0.0
2610,2009-08-05,18.69680595397949,19.070934295654297,18.53372573852539,19.05174827575684,8448950.0,-0.014661300693872836,1.731700693467824,1.68182270061185,75.18072866386066,82.92052539942102,-0.35552940910344333,-1.565576514502272,-1.9136743392017586,-2.4010093083727533,17.12810431425644,0.5372085571289062,1.2662151417953922,1.2360612392425487,-1.0635474309164792,3.535669909401575,0.08625690416303655,2.385865574322061,-0.4131151157063826,50.434739009634995,-30.432855070576068,1.1498043350795133,8,-0.22063922882079723,-1.4197678565978968,-2.431831836700436,-2.134447574615475,1.928197860717777,2,0.011287822069263598,3.0000180751745504,18.975004196166992,-1.4489845604495712,19.10930633544922,-1.162167971583795,18.7255859375,0.011287822069263598
2611,2009-08-06,18.840702056884766,18.95581817626953,18.668027877807614,18.89826011657715,6405174.0,0.007696293327291492,2.3333333333333743,0.1621617264578778,75.47620163482833,81.96070776512718,-0.41190439986003824,-1.5342760667602562,-2.0387597422218064,-2.506562193123436,17.676975096205428,0.2877902984619176,1.3776094904293679,1.218794488906859,-0.9867492088853105,3.4243381866990283,0.116022640010776,2.321566337802942,-0.365027691319991,48.78048780487805,-29.582816604553187,1.1027718488960845,8,-0.3645353317260742,-1.5636639595031738,-2.556541919708252,-2.278343677520752,1.6116275787353551,3,0.012219939473295804,1.731700693467824,18.69680595397949,3.0000180751745504,18.975004196166992,-1.4489845604495712,19.10930633544922,0.012219939473295804
2612,2009-08-07,19.022968292236328,19.070934295654297,18.38982963562012,18.610469818115234,9113704.0,0.009674068131922953,1.6792440089434293,-7.16665009775657,75.53444707762549,81.42584152199659,-0.5446738953076355,-1.5202260735684945,-2.1901225033380953,-2.6525590525103766,17.820368579918934,0.6811046600341761,1.4697690391778089,1.2269473552703865,-0.8317313200265204,3.2856260305672933,0.19760801762193125,2.2562866929188417,0.2206401824951172,74.1572205367873,-3.3524933575426843,1.0293393376484536,8,-0.5468015670776367,-1.7459301948547363,-2.7388081550598145,-2.4606099128723145,1.2758731842041016,4,0.003530049689608017,2.3333333333333743,18.840702056884766,1.731700693467824,18.69680595397949,3.0000180751745504,18.975004196166992,0.003530049689608017
2613,2009-08-10,19.09012031555176,19.205236434936523,18.85029411315918,18.975004196166992,5625024.0,0.003530049689608017,1.055561078525588,0.27907041263618226,74.44169420062549,80.44742723179004,-0.48037342875769085,-1.4055834858031346,-2.2289739096741634,-2.689882147258487,18.464314926437503,0.35494232177734375,1.4595926624522804,1.1329365730285694,-0.7900451289155228,3.0559182749726617,0.17144572205652509,2.0944274240006138,0.13641258239745824,85.88236945273576,8.473890637048243,0.9614908509720457,8,-0.61395359039307,-1.8130822181701696,-2.8059601783752477,-2.5277619361877477,1.2279071807861293,0,0.010050235189890788,1.6792440089434293,19.022968292236328,2.3333333333333743,18.840702056884766,1.731700693467824,18.69680595397949,0.010050235189890788
2614,2009-08-11,18.591283798217773,19.157270431518555,18.524131774902344,19.04215431213379,8497319.0,-0.026130611493716538,-1.1639308996088658,-3.916658382211497,65.47885794651424,78.44479613530211,0.1601235669156118,-0.7502864709481187,-1.7324090765707894,-2.162129663786466,19.29421994653443,0.6331386566162109,1.3760085476481585,0.5103499412536614,-1.2230196707287675,2.2437195532360903,-0.35633486473755127,1.377034747244874,0.6185150344848651,24.705970414588403,-49.965890141140875,0.8666848059912139,8,0.10072612762451172,-1.3142457008361816,-2.2591583728790283,-2.0289254188537598,2.033720016479492,1,0.04953552240251469,1.055561078525588,19.09012031555176,1.6792440089434293,19.022968292236328,2.3333333333333743,18.840702056884766,0.04953552240251469
2615,2009-08-12,18.89826011657715,18.927038192749023,18.485759735107425,18.581689834594727,6345964.0,0.01651184080083823,1.3589803721641411,-0.7021312598884875,61.53848430922034,75.58183661090031,-0.03302322857430795,-0.9312346871172146,-2.0257664153267996,-2.4312186173481862,20.505372309176305,0.441278457641598,1.3424328794231997,0.7070064544677734,-0.9324290390544725,2.3464419479900194,-0.11271129229334775,1.5267242012288946,0.306976318359375,62.352985207294196,-9.621919753714323,0.8197177467611223,8,-0.08154106140136719,-1.6212220191955566,-2.5349574089050293,-2.3359017372131348,1.3813953399658203,2,0.06903552244111433,-1.1639308996088658,18.591283798217773,1.055561078525588,19.09012031555176,1.6792440089434293,19.022968292236328,0.06903552244111433
2616,2009-08-13,19.205236434936523,19.33953857421875,18.927038192749023,18.93663215637207,9278824.0,0.016243628591507298,-1.8666542952957863,0.8484822924072445,61.25001366933719,72.8711770093198,-0.30096737660705486,-1.0964779411563654,-2.3112555362588836,-2.697525186517616,21.77817310282073,0.44127845764160156,1.3233826651902376,0.8883141517639146,-0.6493495717976714,2.4259778753255006,0.1194822899831216,1.6571460135447076,-0.8154067993164027,85.85860005904546,15.569734602755474,0.768831861780793,8,-0.34055233001708984,-1.8802332878112793,-2.9114832878112793,-2.6428780555725098,1.0552330017089844,3,0.0739260557697703,1.3589803721641411,18.89826011657715,-1.1639308996088658,18.591283798217773,1.055561078525588,19.09012031555176,0.0739260557697703
2617,2009-08-14,18.85029411315918,19.35872459411621,18.69680595397949,19.281980514526367,6472723.0,-0.01848153877093972,1.2622946544980564,-1.6071464076235922,62.182754052860616,70.21246853874166,0.08216572793930865,-0.6103907586702846,-1.9431463081033904,-2.303104681459942,22.890429302485167,0.6619186401367223,1.270357283711526,0.43024682998657227,-0.9435304014980481,1.8040240614711927,-0.25664178575573615,1.1171354457288807,-0.44147029876708643,41.75819613926585,-27.76902722238559,0.6868886157423099,8,0.023983001708984375,-1.515697956085205,-2.61649751663208,-2.287935733795166,1.3142452239990234,4,0.08498729583972797,-1.8666542952957863,19.205236434936523,1.3589803721641411,18.89826011657715,-1.1639308996088658,18.591283798217773,0.08498729583972797
2618,2009-08-17,18.409015655517575,18.67761993408203,18.284305572509766,18.65843391418457,8069195.0,-0.023409632496585453,1.733339960897372,0.577776501360865,57.51175341377562,67.62165944096088,0.4622745292498607,-0.05800023006076671,-1.4765479675929676,-1.8327846058214767,23.446430061176354,0.5659885406494141,1.117454806575477,-0.08345899581909677,-1.2737123815920413,1.1067943899538477,-0.6785856887055708,0.5116676970673772,0.9497089385986364,11.607211013571359,-56.7899467560794,0.5951266928864724,8,0.4124994277954137,-1.0744194984436,-2.175219058990475,-1.846657276153561,2.0241279602050817,0,0.10265762473597739,1.2622946544980564,18.85029411315918,-1.8666542952957863,19.205236434936523,1.3589803721641411,18.89826011657715,0.10265762473597739
2619,2009-08-18,18.504945755004886,18.62006187438965,18.29389953613281,18.46657371520996,5900641.0,0.005211039051865818,1.428571428571455,-0.1538461538461659,54.63660047080586,65.33897853062146,0.3270470756010049,-0.053943336040831014,-1.552015828848976,-1.8979013841221786,23.66993410945381,0.3261623382568395,0.9852666917491995,-0.052761459350580964,-1.0761366857574721,0.9706137670563102,-0.5644490725540265,0.4589261538528646,0.8537788391113246,20.53576659181116,-47.393453626002945,0.5116876132034457,8,0.3165693283081019,-0.8729653358459508,-2.2855386734008825,-1.9425873756408727,2.1008720397949183,1,0.09797822513706289,1.733339960897372,18.409015655517575,1.2622946544980564,18.85029411315918,-1.8666542952957863,19.205236434936523,0.09797822513706289
2620,2009-08-19,18.456981658935547,18.55291175842285,18.18837547302246,18.332271575927734,6576861.0,-0.0025919609116588083,1.303035415185511,3.250024853364845,45.45456135645404,62.00324072191321,0.377067178269197,0.09324329610535642,-1.4889823831172286,-1.818477360756276,24.31843773566697,0.3645362854003906,0.8074158413759349,-0.16068201065063548,-0.9844459045753027,0.6630818832740317,-0.5725639576129673,0.25119993631169635,0.8802545547485359,22.950945241199477,-39.660377305392565,0.411881946962333,8,0.31656837463378906,-0.6331405639648438,-2.275946617126465,-1.8946232795715332,1.8610458374023438,2,0.1174635265843762,1.428571428571455,18.504945755004886,1.733339960897372,18.409015655517575,1.2622946544980564,18.85029411315918,0.1174635265843762
2621,2009-08-20,18.744770050048828,18.859888076782227,18.610469818115234,18.610469818115234,8196475.0,0.01559238647094574,-2.714338465034369,1.0768995472898568,50.27171211590745,59.196270170611214,0.08296436327601597,-0.14373849325085786,-1.769489203537951,-2.0772549944300494,24.06682416962219,0.4029064178466797,0.6824415099455869,0.09017324447631836,-0.6828130046858831,0.8631594936385198,-0.2963198801047824,0.4766663690574191,0.5465117340087886,47.54090612777053,-11.147055618491343,0.3864931245811002,8,0.028779983520507812,-0.7866268157958984,-2.551743984222412,-2.1824116706848145,1.0360488891601562,3,0.0818833948027089,1.303035415185511,18.456981658935547,1.428571428571455,18.504945755004886,1.733339960897372,18.409015655517575,0.0818833948027089
2622,2009-08-21,19.205236434936523,19.35872459411621,18.687213897705078,18.715991973876953,8357634.0,0.024565059142269696,-1.4561446346287337,3.6429159802306423,51.32978653085807,56.62828042952594,-0.3899340462197216,-0.5651839968233112,-2.2094417297060964,-2.4988457084021576,23.628151201531168,0.6715106964111328,0.6027771415899785,0.5074709892272935,-0.28808153052438357,1.3030235089789706,0.10969472935145674,0.9052472491031303,-1.0168609619140625,86.88526727509779,30.981237452084642,0.3977762598758383,8,-0.4316864013671875,-1.194331169128418,-2.976236343383789,-2.6428780555725098,0.863372802734375,4,0.05494506695004264,-2.714338465034369,18.744770050048828,1.303035415185511,18.456981658935547,1.428571428571455,18.504945755004886,0.05494506695004264
2623,2009-08-24,19.780818939208984,19.915119171142575,19.35872459411621,19.416282653808594,9617612.0,0.029970081660927184,-1.3199907744675288,0.7451004853706555,59.95262081433204,56.01425408150569,-0.9579792646927956,-1.0487164096238892,-2.7428639154005054,-3.0226204878663765,23.611915232493093,0.7098827362060511,0.522054294253369,0.9904807090759284,0.14226752414107224,1.8386938940107846,0.5663741166085003,1.4145873015433565,-1.5690364837646484,92.22234127277828,38.04328136193788,0.4241065924674277,8,-0.7290716171264648,-1.438955307006836,-3.5422258377075195,-3.2184605598449707,0.2302322387695348,0,0.019398610296594843,-1.4561446346287337,19.205236434936523,-2.714338465034369,18.744770050048828,1.303035415185511,18.456981658935547,0.019398610296594843
2624,2009-08-25,20.10698127746582,20.10698127746582,19.53139877319336,19.64651679992676,8391200.0,0.016488818752105727,1.5000082844550486,1.2631512855662776,67.21313765425367,56.64477111984272,-1.169516809556793,-1.2572549302663205,-3.02066038302911,-3.3051214743441335,23.855791538180256,0.5755825042724609,0.4336984258333487,1.2010470390319838,0.2957195016614662,2.1063745764025015,0.748383270346725,1.6537108077172427,-1.8270653533935537,100.0,43.47405813247759,0.4526637686852582,8,-0.9593029022216797,-1.6691865921020508,-3.8803791999816895,-3.5446228981018066,-0.1534881591796875,1,0.016221347886884008,-1.3199907744675288,19.780818939208984,-1.4561446346287337,19.205236434936523,-2.714338465034369,18.744770050048828,0.016221347886884008
2625,2009-08-26,19.742446899414066,20.10698127746582,19.58895874023437,20.030237197875977,7030211.0,-0.018129741755928963,1.347826086956538,-0.6249999999999971,60.44446192156855,56.555265370090645,-0.7516896460924158,-0.8087676402259412,-2.5936803076249184,-2.903656960245012,24.11284722246545,0.5180225372314489,0.3399615925346353,0.7568904876709013,-0.1486147219623497,1.6623956973041523,0.304137882854274,1.2096430924875285,-1.3529070541381856,75.64105668726756,17.386213669499767,0.4527526048166262,8,-0.5947685241699254,-1.3046522140502965,-3.391135692596439,-3.1800885200500524,0.21104621887206676,2,0.043731706600733666,1.5000082844550486,20.10698127746582,-1.3199907744675288,19.780818939208984,-1.4561446346287337,19.205236434936523,0.043731706600733666
2626,2009-08-27,19.5122127532959,19.80000305175781,19.377910614013672,19.60814476013184,5714985.0,-0.01166188503842458,-1.3157773568715077,0.33333996089738865,55.60440040639301,55.8243371871498,-0.5289571058243965,-0.5468853757928684,-2.307336449207675,-2.648638201807671,23.620964974770253,0.4220924377441371,0.3124240377719225,0.4887639045715346,-0.4391555274755987,1.416683336618668,0.024804188547967954,0.9527236205951013,-1.0196264220886206,58.108030044319534,1.7877007256619066,0.46395971602356667,8,-0.3645343780517578,-0.6091556549072266,-3.1609015464782715,-3.093749523162842,0.4412803649902344,3,0.04129796826379306,1.347826086956538,19.742446899414066,1.5000082844550486,20.10698127746582,-1.3199907744675288,19.780818939208984,0.04129796826379306
2627,2009-08-28,19.89593315124512,19.915119171142575,19.5122127532959,19.627330780029297,6803797.0,0.01966565262488773,1.6250163101222548,-2.7999244472720823,58.60655036387738,55.94598129271667,-0.836748405760595,-0.8837405321703287,-2.6314962512188025,-3.0038656696313417,23.101633279903478,0.40290641784667613,0.30112730234162655,0.8139669418334989,-0.1801139251498789,1.8080478088168768,0.31692650834180824,1.3110073753251896,-1.306483123262332,71.79468878568089,18.420058173811725,0.49704043349168925,8,-0.7482547760009801,-0.9880800247192418,-3.1944766044616735,-3.2856097221374547,0.05755996704101207,4,-0.005785816184697645,-1.3157773568715077,19.5122127532959,1.347826086956538,19.742446899414066,1.5000082844550486,20.10698127746582,-0.005785816184697645
2628,2009-08-31,19.49302673339844,19.68488883972168,19.43546867370605,19.66570281982422,5062219.0,-0.02025069217833919,1.363633077270707,-0.642868808805233,59.83262780338447,56.523317663003176,-0.29491816613438004,-0.47496445162160583,-2.1517626405035557,-2.5720691687045267,22.0605841384471,0.4604644775390696,0.25939342321242265,0.3918745040893583,-0.6190964583428133,1.40284546652153,-0.1136109771267293,0.8973599853054459,-0.8125248304466695,15.789432376786984,-39.50918263066185,0.5054854812160862,8,-0.3453483581543004,-0.5851736068725621,-2.4462208747863805,-2.6860461235046422,0.46046638488769176,0,0.02952761067557974,1.6250163101222548,19.89593315124512,-1.3157773568715077,19.5122127532959,1.347826086956538,19.742446899414066,0.02952761067557974
2629,2009-09-01,18.975004196166992,19.742446899414066,18.946224212646484,19.70407485961914,11898331.0,-0.026574761545055114,-1.0243877009172757,4.222186630141915,50.799999363754345,57.11725521936988,0.3316731994066444,0.045384998059823545,-1.5517613168796593,-2.021901763473469,20.597110451100548,0.7962226867675817,0.2274961091928418,-0.12614803314209055,-1.1371189955742622,0.8848229292900811,-0.6316335143581782,0.37933744807399705,-0.20891353074437902,2.479414891606731,-49.78182430419567,0.5054854812160862,9,0.38372135162353516,-0.06715106964111328,-1.8322679996490479,-2.1680235862731934,0.9784889221191406,1,0.05460061937803484,1.363633077270707,19.49302673339844,1.6250163101222548,19.89593315124512,-1.3157773568715077,19.5122127532959,0.05460061937803484
2630,2009-09-02,18.90785217285156,18.984596252441406,18.62965583801269,18.95581817626953,9922000.0,-0.0035389727781456326,5.727315450798997,0.06579060963837628,46.73683505545171,56.724491101541474,0.524683057792565,0.13613865649429613,-1.4286261627626224,-1.9231285358989396,19.36142620038743,0.3549404144287145,0.24883304654500193,-0.2038523674011259,-1.2013690564912665,0.7936643216890147,-0.7026107119461962,0.2949059771439444,1.1991291046142614,21.64171685562643,-25.280377778080652,0.49875834454506945,9,0.46046638488769887,9.536743199589637e-07,-1.6979649066925013,-2.10087156295776,1.0456409454345739,2,0.055301942064891696,-1.0243877009172757,18.975004196166992,1.363633077270707,19.49302673339844,1.6250163101222548,19.89593315124512,0.055301942064891696
2631,2009-09-03,19.070934295654297,19.224422454833984,18.80232810974121,18.95581817626953,8043135.0,0.008625100371627337,1.0000090375873256,-2.399952282487495,52.52748069086816,56.85756823043148,0.461236843103741,-0.00928680327510989,-1.5314388405745838,-2.063276391673732,18.193104933989357,0.42209434509277344,0.28882410272459325,-0.052281856536865234,-1.0419130862570434,0.9373493731833129,-0.5470974713969525,0.44253375832322206,1.0065004730224594,34.3283582089555,-12.699717640651677,0.49481561486008835,9,0.29738426208496094,0.05276203155517578,-1.825073003768921,-2.1824135780334473,0.8825588226318359,3,0.0462776919551835,5.727315450798997,18.90785217285156,-1.0243877009172757,18.975004196166992,1.363633077270707,19.49302673339844,0.0462776919551835
2632,2009-09-04,19.09012031555176,19.32035255432129,19.070934295654297,19.157270431518555,7289149.0,0.0010060346074307613,-3.72731545079893,-0.5833250488782539,58.637471234229956,56.71144049930903,0.473832964699632,-0.024436906996562868,-1.483632418250398,-2.061481325585728,17.636411200063268,0.2494182586669922,0.38102594793274847,-0.03645343780517152,-1.0251077696856363,0.9522008940752933,-0.5307806037454021,0.4578737281350591,0.9583588745117133,41.37923941976956,-9.71090512398311,0.49432716594023224,9,0.27819824218749645,0.05755805969237926,-1.6739833354949987,-2.0577044486999547,0.8633728027343714,4,0.04522615826737475,1.0000090375873256,19.070934295654297,5.727315450798997,18.90785217285156,-1.0243877009172757,18.975004196166992,0.04522615826737475
2633,2009-09-07,19.281980514526367,19.53139877319336,19.281980514526367,19.281980514526367,6049082.0,0.010050235189890788,0.0,-0.0,59.61995294277656,55.8677533091449,0.227718150206222,-0.21205880248655262,-1.6237543764947588,-2.2304190846825485,16.981068391469297,0.441278457641598,0.4448541423920602,0.14581375122070384,-0.8450720284027966,1.1366995308442043,-0.3496291385910446,0.6412566410324523,0.7381222084960903,58.6205891780063,3.514102409340296,0.49544288981174966,9,0.08633804321289062,-0.13430213928222656,-1.8418605327606201,-2.225581645965576,0.6715126037597656,0,0.034825914446592776,-3.72731545079893,19.09012031555176,1.0000090375873256,19.070934295654297,5.727315450798997,18.90785217285156,0.034825914446592776
2634,2009-09-08,19.5122127532959,19.627330780029297,19.32035255432129,19.43546867370605,7728218.0,0.011940279609560012,-1.0000124266825727,100.0,62.49998305454669,56.09614454614247,-0.10700738392272768,-0.38974211298329564,-1.7913933445649448,-2.4387613377093125,17.04359746118093,0.3453502655029297,0.4802611228026379,0.32999954223632955,-0.6396359962565583,1.2996350807292174,-0.15481822701011438,0.8148173114827735,0.4800810320263622,88.46136934132977,28.07758960188535,0.4848177692464445,9,-0.23982524871826527,-0.3645343780517578,-1.8706395626068115,-2.2543606758117676,0.4412803649902344,1,0.022615598270149917,0.0,19.281980514526367,-3.72731545079893,19.09012031555176,1.0000090375873256,19.070934295654297,0.022615598270149917
2635,2009-09-09,20.202911376953125,20.35639953613281,19.53139877319336,19.56977081298828,17095649.0,0.035398272476326875,-1.3243234529157522,8.250024853364764,65.76764358409119,57.225393788108946,-0.8107826363748245,-1.030523516806788,-2.4210062052018415,-3.110224166335737,17.532719461348957,0.8441867828369105,0.44625647789657563,0.9554656028747566,-0.10502155018740211,2.0159527559369153,0.42522202634367545,1.4857091794058377,-1.5732555389404332,90.12348103355401,26.953755725817715,0.5302435765310796,9,-0.7098836898803746,-0.9305238723754883,-2.328706979751587,-2.945059299468994,-0.2494182586669922,2,-0.0925925855992894,-1.0000124266825727,19.5122127532959,0.0,19.281980514526367,-3.72731545079893,19.09012031555176,-0.0925925855992894
2636,2009-09-10,20.625003814697266,20.91279411315918,20.33721351623535,20.33721351623535,15952631.0,0.02089265402736218,-3.0,0.4545440852181667,65.48116658798176,57.98924003523165,-1.1828108945528228,-1.4132551852387607,-2.761004255320181,-3.4981772047459927,17.655329180147156,0.7098827362060547,0.35727020171598056,1.3065696716308608,0.0807849120474522,2.5323544312142694,0.6936772918391547,1.9194620514225669,-1.9608131027221702,84.37501618055951,23.205257762768213,0.612892379791705,9,-0.8537788391113281,-1.0744190216064453,-2.748401403427124,-3.3671517372131348,-0.6715106964111328,3,-0.11627907191808107,-1.3243234529157522,20.202911376953125,-1.0000124266825727,19.5122127532959,0.0,19.281980514526367,-0.11627907191808107
2637,2009-09-11,20.45232963562012,20.8552360534668,20.29884147644043,20.8552360534668,9233166.0,-0.008372079861342807,1.7619047619047796,-1.4,58.02751195354025,57.78867160747117,-1.0313716194297626,-1.1746306211290651,-2.5012921406226916,-3.2920211283377476,18.24535713986868,0.5563945770263707,0.3198675718434032,1.0537937164306683,-0.2500744012624274,2.357661834123764,0.40185965758412223,1.7057277752772144,-1.6981947875976608,71.76473890547099,13.922996393763732,0.6519340588465471,9,-0.6811046600341832,-0.9017448425293004,-2.575727224349979,-3.19447755813599,-0.4988365173339879,4,-0.09521574878314287,-3.0,20.625003814697266,-1.3243234529157522,20.202911376953125,-1.0000124266825727,19.5122127532959,-0.09521574878314287
2638,2009-09-14,20.29884147644043,20.413957595825195,19.99186515808105,20.183725357055664,6665571.0,-0.007504678533655773,1.444444444444465,-0.2857142857142857,52.39234108376689,57.96559846525034,-0.8398803557080328,-0.9194424435245914,-2.252095845162895,-3.121993211148169,19.442817259777662,0.4604644775390696,0.3220559381419683,0.805814266204834,-0.46971823247348254,2.0813467648831505,0.16804801686567572,1.4435805155439922,-1.458360257812501,61.44582931088588,8.567651907292763,0.637766249339158,9,-0.5276165008544922,-0.7482566833496094,-2.422239065170288,-3.040989398956299,-0.3453483581542969,0,-0.07136108555567011,1.7619047619047796,20.45232963562012,-3.0,20.625003814697266,-1.3243234529157522,20.202911376953125,-0.07136108555567011
2639,2009-09-15,20.31802749633789,20.45232963562012,20.183725357055664,20.394771575927734,6893445.0,0.0009451780743117144,1.7999999999999334,-0.6666666666666666,57.853390878542875,59.200771334482695,-0.7247380267295789,-0.8388401931297622,-2.1656459929221406,-3.105979199935444,20.721145264896137,0.2686042785644567,0.27610732964194895,0.7343461990356452,-0.5026388646521269,1.9713312627234174,0.11585366719175738,1.352838730879533,-1.394653761928712,56.94450389299812,6.6587588510687965,0.6184925318438868,9,-0.4604663848876953,-0.7674427032470703,-2.441425085067749,-3.0601754188537598,-0.3645343780517578,1,-0.0712937003132974,1.444444444444465,20.29884147644043,1.7619047619047796,20.45232963562012,-3.0,20.625003814697266,-0.0712937003132974
2640,2009-09-16,20.625003814697266,20.759307861328125,20.394771575927734,20.45232963562012,6191060.0,0.015108568900928265,-1.533346588461411,-2.249999999999954,64.87180519875784,60.57236294647044,-0.8521316640762606,-1.0277595743922276,-2.352582090372337,-3.3797487638751065,22.40015467515838,0.4412803649902344,0.2617487416471249,0.9329214096069336,-0.2677811683803988,2.133623987594266,0.3325701206132692,1.533272698600598,-1.6220532651380886,68.75000000000013,18.650108238654838,0.6003512889936656,9,-0.6331396102905273,-1.0744190216064453,-2.640479803085327,-3.3671517372131348,-0.6715106964111328,2,-0.08511628397322513,1.7999999999999334,20.31802749633789,1.444444444444465,20.29884147644043,1.7619047619047796,20.45232963562012,-0.08511628397322513
2641,2009-09-17,20.27965545654297,20.797679901123047,20.10698127746582,20.740121841430664,11418504.0,-0.016744159722685947,1.3999986744915847,-2.6666777126067864,55.181367567241736,60.18835142791619,-0.3545834482808239,-0.5918711067625608,-1.898318570464994,-3.000567133606083,23.430472952971176,0.6906986236572266,0.334655779614458,0.5108287811279304,-0.6296290646936633,1.651286626949524,-0.059400141782866456,1.0810577040387273,-1.2003111644397926,33.33333333333347,-13.443065245123869,0.5702289229107971,9,-0.1822681427001953,-0.7290706634521484,-2.2327768802642822,-3.021803379058838,-0.32616233825683594,3,-0.061967875489777446,-1.533346588461411,20.625003814697266,1.7999999999999334,20.31802749633789,1.444444444444465,20.29884147644043,-0.061967875489777446
2642,2009-09-18,20.260469436645508,20.31802749633789,20.0686092376709,20.31802749633789,15657416.0,-0.0009460722810885613,7.666666666666667,0.12499948222370422,61.56070908724173,60.403990999523444,-0.16977888188051438,-0.5160335690029001,-1.7657206677636381,-2.934143000197416,23.738167382509936,0.2494182586669922,0.44563281679520017,0.4388811111450188,-0.6893650617939109,1.5671272840839485,-0.12524197532444603,1.0030041976144837,-1.1077871517000908,33.33325443394849,-16.645548149662552,0.5641230864694647,9,-0.14389610290527344,-0.7098846435546875,-2.165625810623169,-2.9546523094177246,-0.306976318359375,4,-0.05776515320898301,1.3999986744915847,20.27965545654297,-1.533346588461411,20.625003814697266,1.7999999999999334,20.31802749633789,-0.05776515320898301
2643,2009-09-21,20.164539337158203,20.202911376953125,19.99186515808105,20.145353317260746,6187099.0,-0.004734840907180238,3.400000000000074,-0.3333333333332716,70.52980721056068,61.29619368352499,0.07208856845101508,-0.4109518473047231,-1.565669920737843,-2.7924316177657325,23.296879388873638,0.2686042785644567,0.5205758134240028,0.3237649917602532,-0.8145674417320237,1.46209742525253,-0.245401224985887,0.8929312085063934,-0.9414525790842347,21.428520707538475,-33.13105340422435,0.5691662167461393,9,0.057557106018066406,-0.6139545440673828,-2.060102701187134,-2.8491291999816895,-0.2110462188720703,0,-0.05137965040948633,7.666666666666667,20.260469436645508,1.3999986744915847,20.27965545654297,-1.533346588461411,20.625003814697266,-0.05137965040948633
2644,2009-09-22,20.433143615722656,20.625003814697266,20.241283416748047,20.27965545654297,9008940.0,0.013320625583024492,-2.3333333333333335,8.000000000001481,74.61302653690609,62.27901401161554,-0.058271642518167965,-0.6892038279594921,-1.7329262997794572,-3.0165977183470645,22.80631226093508,0.4604644775390625,0.5818117616781002,0.5760611534118638,-0.5873973561612793,1.739519662985007,-0.005668101374709522,1.1577904081984371,-1.1424685634452807,54.761775141486524,-3.7980333435361615,0.5817292547865723,9,0.019186019897460938,-0.8825588226318359,-2.355087995529175,-3.1177334785461426,-0.47965049743652344,1,-0.06572768857443356,3.400000000000074,20.164539337158203,7.666666666666667,20.260469436645508,1.3999986744915847,20.27965545654297,-0.06572768857443356
2645,2009-09-23,20.605817794799805,20.625003814697266,20.433143615722656,20.433143615722656,7495966.0,0.008450690815106965,-1.2222222222222223,1.125,74.69137355566751,63.3023703413584,-0.1875009509265233,-0.8367822601280501,-1.8187120995039798,-3.16221879384398,22.289234275828036,0.19186019897460938,0.6366773420906107,0.7055667877197251,-0.5031700398732646,1.9143036153127149,0.1011983739232285,1.3099352015162218,-1.2502579800871558,76.19029584902457,13.96369138280778,0.6043684137964956,9,-0.1822671890258789,-1.0552330017089844,-2.3790700435638428,-3.290407657623291,-0.6523246765136719,2,-0.05726252600689985,-2.3333333333333335,20.433143615722656,3.400000000000074,20.164539337158203,7.666666666666667,20.260469436645508,-0.05726252600689985
2646,2009-09-24,20.31802749633789,20.701749801635746,20.27965545654297,20.567445755004886,11974220.0,-0.013966458469536813,-1.5882469898189138,-1.444444444444465,68.18183615428279,64.43062858588534,0.05829589936532997,-0.511765486095701,-1.445586119943009,-2.8518376902280096,22.09033746812952,0.422094345092777,0.6581668693609224,0.3774857521057129,-0.8305103310941355,1.5854818353055613,-0.22651228949420954,0.9814837937056353,-0.9001783096873801,45.94582249639967,-18.136357256012502,0.6039980415999241,9,0.07674503326416016,-0.5563955307006836,-2.019331932067871,-3.002617359161377,-0.3645343780517578,3,-0.03918789752412999,-1.2222222222222223,20.605817794799805,-2.3333333333333335,20.433143615722656,3.400000000000074,20.164539337158203,-0.03918789752412999
2647,2009-09-25,19.780818939208984,20.202911376953125,19.761632919311523,20.145353317260746,9654722.0,-0.026439995576624353,-1.1904761904761905,1.461538461538455,56.70105311596984,64.90937436724123,0.5478452380655696,0.01726184382948759,-0.8306174421785038,-2.3002938939883464,21.345913765139183,0.5563945770263672,0.5918801882627029,-0.153967094421386,-1.3639534305477952,1.0560192417050231,-0.7589602624845924,0.45102607364182035,-0.3031719554981258,2.04081218603669,-60.14081865970504,0.6049931680632047,9,0.4988374710083008,-0.009593963623046875,-1.4149723052978516,-2.4654088020324707,0.17267417907714844,4,-0.005819583088978453,-1.5882469898189138,20.31802749633789,-1.2222222222222223,20.605817794799805,-2.3333333333333335,20.433143615722656,-0.005819583088978453
2648,2009-09-28,20.0686092376709,20.12616729736328,19.35872459411621,19.819189071655273,8817343.0,0.014548957722446243,3.210514749741003,-0.6842157586031818,57.3604276088703,64.85460067061095,0.2502818347547411,-0.23736618655779296,-1.0412668829155436,-2.57101089451551,20.479559944341563,0.7674427032470703,0.4987249732751593,0.10504407882690359,-1.087962785255069,1.2980509429088762,-0.49145935321408274,0.7015475108678899,0.8441848754882812,52.85713474178123,-5.752420303842172,0.5965034320409868,9,0.009593009948730469,-0.29738426208496094,-1.6763815879821777,-2.7531991004943848,-0.11511611938476562,0,-0.007170208019954161,-1.1904761904761905,19.780818939208984,-1.5882469898189138,20.31802749633789,-1.2222222222222223,20.605817794799805,-0.007170208019954161
2649,2009-09-29,20.01105117797852,20.202911376953125,19.80000305175781,20.12616729736328,6031569.0,-0.0028680641997023137,2.000014201922967,-0.4615349320934643,46.95121951219517,62.8634244832151,0.2902375932669976,-0.1035177766851696,-0.913377815992579,-2.4960813988826622,20.66046982603974,0.40290832519531605,0.45863473830650037,-0.004316329956051135,-1.1028170327759383,1.094184372863836,-0.5535666813659965,0.5449340214538942,0.8706615447998018,48.57143262910945,-5.801828168705455,0.549250351409944,9,0.06715106964110973,-0.23982620239258168,-1.3142457008361852,-2.4174437522888255,-0.057558059692386365,1,0.009108278907014045,3.210514749741003,20.0686092376709,-1.1904761904761905,19.780818939208984,-1.5882469898189138,20.31802749633789,0.009108278907014045
2650,2009-09-30,19.953493118286133,20.164539337158203,19.70407485961914,20.01105117797852,8728528.0,-0.0028763136519148746,1.5263157894736843,0.5000000000000463,37.93103448275862,60.94672080716141,0.2710259266201298,0.03836041013817493,-0.7865630579258678,-2.416868209603045,21.39077389513858,0.4604644775390625,0.4562171699719215,-0.1141564369201653,-1.08254228816865,0.8542294143283193,-0.5983493625444076,0.370036488704077,0.8977598419189476,44.28573051643714,-6.03257290205628,0.48419292562424154,9,0.07674407958984375,-0.1822681427001953,-1.1607565879821777,-2.2639546394348145,0.0,2,0.003846147596057392,2.000014201922967,20.01105117797852,3.210514749741003,20.0686092376709,-1.1904761904761905,19.780818939208984,0.003846147596057392
2651,2009-10-01,19.953493118286133,19.953493118286133,19.953493118286133,19.953493118286133,0.0,0.0,1.0,-0.0,40.44117647058818,58.600106071977685,0.24573607229321937,0.1136990448642834,-0.7400006148904907,-2.3876409280689685,21.776206534175437,0.0,0.427027896270765,-0.1582843780517571,-1.0086784507848208,0.6921096946813066,-0.5834814144182907,0.2669126583147765,0.8679092745971708,70.45461220930102,21.90526429604251,0.42519703636653233,10,0.07674407958984375,-0.1822681427001953,-1.1607565879821777,-2.2639546394348145,0.0,3,-0.012980795931548994,1.5263157894736843,19.953493118286133,2.000014201922967,20.01105117797852,3.210514749741003,20.0686092376709,-0.012980795931548994
2652,2009-10-02,19.953493118286133,19.953493118286133,19.953493118286133,19.953493118286133,0.0,0.0,1.0,0.0,42.96875,55.5377663819154,0.2208353877682505,0.19151634624012814,-0.7033022403150611,-2.342033712980381,22.03164722172551,0.0,0.33697240961434005,-0.20145301818847727,-0.9091636034630426,0.506257567086088,-0.5553083108257582,0.1524022744488036,0.8386557186218297,70.45461220930102,22.564310515960024,0.3538552926372819,10,0.07674407958984375,-0.1822681427001953,-0.9281253814697266,-2.2639546394348145,0.0,4,-0.017788480426620734,1.0,19.953493118286133,1.5263157894736843,19.953493118286133,2.000014201922967,20.01105117797852,-0.017788480426620734
2653,2009-10-05,19.953493118286133,19.953493118286133,19.953493118286133,19.953493118286133,0.0,0.0,1.0,0.0,42.519685039370074,51.97183954885583,0.20981444764223767,0.2576117234171562,-0.6525490700033245,-2.3002523441272658,21.973916488157904,0.0,0.313303017757665,-0.23502864837646342,-0.8217278319457542,0.3516705351928273,-0.5283782401611106,0.05832094340818372,0.8099872337659946,50.0,3.1205335475792992,0.2933495917846461,10,0.07674407958984375,-0.1822681427001953,-0.925727367401123,-2.2639546394348145,0.0,0,-0.006250037638448558,1.0,19.953493118286133,1.0,19.953493118286133,1.5263157894736843,19.953493118286133,-0.006250037638448558
2654,2009-10-06,19.953493118286133,19.953493118286133,19.953493118286133,19.953493118286133,0.0,0.0,1.0,0.0,34.23423423423422,47.47660184647436,0.15044139786095556,0.30816625547402765,-0.5964198574952277,-2.26233563180131,21.766711628765353,0.0,0.26467716175596934,-0.25709266662597585,-0.7645390792439208,0.25035374599196913,-0.5108158729349483,-0.003369460317003359,0.7818921186072778,54.166666666666664,9.638368650650307,0.253723206308973,10,0.07674407958984375,-0.1822681427001953,-0.925727367401123,-2.2639546394348145,0.0,1,-0.009134648335491713,1.0,19.953493118286133,1.0,19.953493118286133,1.0,19.953493118286133,-0.009134648335491713
2706,2009-12-17,18.332271575927734,18.4473876953125,18.082853317260746,18.18837547302246,9276907.0,-0.0010454766220763245,-1.0540595730046263,0.7142870668434008,30.751696254403925,21.598866740699325,-0.39841345162050956,0.4505317754335536,1.2494982228092226,1.16762163127024,36.884601466558856,0.36453437805175426,-1.1539424990566083,-0.23023252487182688,-2.1448047379901745,1.6843396882465207,-1.1875186314310007,0.7270535816873469,0.4879757039039063,84.61538461538461,48.900413779446,0.9572861065591733,12,-0.3933143615722656,0.3597383499145508,1.6212215423583984,1.4389533996582031,0.32616233825683594,3,0.07221348837160901,1.0,19.953493118286133,1.0,19.953493118286133,1.0,19.953493118286133,0.07221348837160901
2707,2009-12-18,18.226747512817386,18.51453971862793,18.226747512817386,18.51453971862793,14003982.0,-0.0057561913521351205,-1.0000000000000246,-1.9999999999999754,64.28570076008637,26.978056733423116,-0.3105034270368954,0.44276005958948517,1.327293221523746,1.2781058936091796,39.59494722084772,0.2877922058105433,-1.0849143586551335,-0.2494193077087381,-2.052360567032597,1.5535219516151209,-1.1508899373706676,0.6520513219531914,0.5101165342282634,44.444280801491146,4.236428861620723,0.9014706296619296,12,-0.25421428680420277,0.4652624130248988,1.7267456054687464,1.5444774627685511,0.5947685241699183,4,0.07105267701716111,-1.0540595730046263,18.332271575927734,1.0,19.953493118286133,1.0,19.953493118286133,0.07105267701716111
2708,2009-12-21,18.504945755004886,18.65843391418457,18.27471351623535,18.34186363220215,7502695.0,0.015263186259197647,-1.58065343715125,-0.5666662248320117,63.41463887749289,32.30945218367467,-0.5503262892146275,0.05320383264448836,1.024026889581389,1.0004089961172973,42.250351895207096,0.43168640136718395,-1.0101711680452148,0.10120630264282582,-1.5628886712758536,1.7653012765615053,-0.7308411843165139,0.9332537896021655,0.15353805322192926,75.38465303225942,30.736355648529248,0.8320474869593405,12,-0.46046543121338246,0.1870641708373988,1.4485473632812464,1.352615356445309,-0.09593009948731179,0,0.028512188462470167,-1.0000000000000246,18.226747512817386,-1.0540595730046263,18.332271575927734,1.0,19.953493118286133,0.028512188462470167
2709,2009-12-22,18.85029411315918,18.93663215637207,18.53372573852539,18.53372573852539,9117604.0,0.018662489624477363,-1.545462213733559,1.9411592711281185,67.39128931366741,38.19635085616439,-0.8177473895052572,-0.39951440638925106,0.6571065700602823,0.6597196784957973,44.69966766358219,0.43168640136718395,-0.9258824418260865,0.5017146110534654,-1.0124695276715734,2.015898749778504,-0.2553774583090558,1.2588066804159865,-1.4197673797607422,89.99991163267474,40.499077878733445,0.7570920693625195,12,-0.5995635986328125,-0.15828418731689453,1.1031990051269531,1.1415700912475586,-0.19186019897460938,1,-0.01221372130256626,-1.58065343715125,18.504945755004886,-1.0000000000000246,18.226747512817386,-1.0540595730046263,18.332271575927734,-0.01221372130256626
2710,2009-12-23,18.86948013305664,18.965410232543945,18.811922073364254,18.90785217285156,5343322.0,0.0010178101085471791,1.0000000000000462,-0.12121248636825349,67.24890753865633,44.04009882028854,-0.7100876447433784,-0.5313168185154424,0.6161267649107991,0.6497935971078519,47.24740080749361,0.15348815917969105,-0.802179087654217,0.5751012802124009,-0.7647663623205609,1.9149689227453628,-0.09483254105408179,1.2450351014788836,-1.4088312911987302,89.13043478260865,34.57407267410683,0.6699338212664817,12,-0.5372085571289062,-0.17747020721435547,1.0840129852294922,1.2279071807861328,-0.16308021545410156,2,-0.020843841560563514,-1.545462213733559,18.85029411315918,-1.58065343715125,18.504945755004886,-1.0000000000000246,18.226747512817386,-0.020843841560563514
2711,2009-12-24,18.86948013305664,18.86948013305664,18.86948013305664,18.86948013305664,0.0,0.0,1.0,-0.0,66.9603520370537,49.287946291989776,-0.5700158559877089,-0.6500191405164131,0.5938836390181024,0.6568499338663543,49.93281661629432,0.0,-0.6579203882560378,0.6293019294738755,-0.4989703689176963,1.7575742278654474,0.06516578027808961,1.1934380786696615,-1.3486408355712882,87.01300378028873,32.02692083217118,0.5641361491957861,12,-0.3885173797607422,-0.17747020721435547,1.0840129852294922,1.2470932006835938,0.22064018249512074,3,-0.021860616785009057,1.0000000000000462,18.86948013305664,-1.545462213733559,18.85029411315918,-1.58065343715125,18.504945755004886,-0.021860616785009057
2712,2009-12-28,19.022968292236328,19.118898391723636,18.89826011657715,18.89826011657715,3894356.0,0.00813420179556501,-2.5384733034581424,100.0,77.06424110204756,54.90784707905087,-0.5950925355630723,-0.9241773192334861,0.41947729469423223,0.5084720028405272,52.53019672472854,0.24941825866699574,-0.4680854009300681,0.829316329956054,-0.05096601770462428,1.7095986776167322,0.3891751561257131,1.2694575037863949,-1.4443461573486331,88.63636363636326,28.340892649925976,0.44014117383033974,12,-0.446075439453125,-0.33095836639404297,0.9305248260498047,1.1127910614013672,-0.009592056274414062,0,-0.01916285473705659,1.0,18.86948013305664,1.0000000000000462,18.86948013305664,-1.545462213733559,18.85029411315918,-0.01916285473705659
2713,2009-12-29,19.09012031555176,19.224422454833984,18.946224212646484,19.022968292236328,3956275.0,0.003530049689608017,-1.52173687531877,0.538473303458114,81.01850743850669,61.00308549387311,-0.5720100920141888,-0.9254473447471732,0.3317561109493177,0.4458003471208123,48.73691123827189,0.2781982421875,-0.26352737485098743,0.8245206832885792,-0.10302241472087559,1.752063781298034,0.36074913428385,1.2882922322933084,-1.4190816052539112,80.55555555555607,14.899018325405777,0.46377154900472756,12,-0.4412794113159215,-0.3981103897094762,0.8633728027343714,1.045639038085934,-0.5947666168212926,1,-0.014070329265847392,-2.5384733034581424,19.022968292236328,1.0,18.86948013305664,1.0000000000000462,18.86948013305664,-0.014070329265847392
2714,2009-12-30,19.12849235534668,19.176456451416016,18.91744613647461,19.157270431518555,4180571.0,0.0020100470379780244,6.714366869283645,-0.4285511403981936,90.8629579951013,67.6664768130018,-0.4989275631978316,-0.9203416162164686,0.2728367056501675,0.4201422888982407,44.81025152292442,0.25901031494140625,-0.07252791787123414,0.8053345680236816,-0.18746287885731405,1.7981320149046773,0.308935844583182,1.3017332914641813,-1.3331829454859374,76.74423981245599,4.498102635636229,0.4963987234404985,12,-0.4748544692993164,-0.43648242950439453,0.8250007629394531,0.9784879684448242,-1.1031990051269531,2,-0.03761282836428048,-1.52173687531877,19.09012031555176,-2.5384733034581424,19.022968292236328,1.0,18.86948013305664,-0.03761282836428048
2715,2009-12-31,19.09012031555176,19.09012031555176,19.09012031555176,19.09012031555176,0.0,-0.0020060148537630607,1.0,-0.0,89.00001093547024,74.13851177756472,-0.38527283019613634,-0.8460140728236674,0.2897918513203521,0.46623271704856606,41.25583985704011,0.03837203979491832,0.08503592012956318,0.7165991783142118,-0.3258249298527396,1.7590232864811632,0.19538712423073434,1.2378112323976893,-1.1804818620931599,62.162263826495426,-16.13783568216332,0.5212120540834762,12,-0.36453533172607777,-0.3981103897094762,0.8633728027343714,0.9880819320678675,-1.0168609619140696,3,-0.022613079133687708,6.714366869283645,19.12849235534668,-1.52173687531877,19.09012031555176,-2.5384733034581424,19.022968292236328,-0.022613079133687708
2716,2010-01-04,19.42587661743164,19.42587661743164,19.176456451416016,19.224422454833984,8195632.0,0.01758796153874198,1.4761976898314713,100.0,89.67137596437964,76.95914235581952,-0.6141745039927606,-1.1365326918598555,-0.0639213970837531,0.13532403211345923,39.18132983107837,0.33575630187987926,0.2690557111607248,0.9866432189941392,-0.14789419144054605,2.1211806294288245,0.4193745137767948,1.5539119242114836,-1.4110554438630096,100.0,17.969411921639207,0.5672687052173432,1,-0.5755815505981445,-0.7338666915893555,0.5276165008544922,0.6523256301879883,-1.2566871643066406,0,-0.037037026127484274,1.0,19.09012031555176,6.714366869283645,19.12849235534668,-1.52173687531877,19.09012031555176,-0.037037026127484274
2717,2010-01-05,19.521806716918945,19.521806716918945,19.35872459411621,19.473840713500977,9350488.0,0.004938263604599591,5.799904564975346,0.23809884491573566,88.35980672791413,79.730827672533,-0.5666732636187604,-1.1835936825447497,-0.17706396029564075,0.05051600922393007,36.71149469601846,0.16308212280273438,0.43072857194773206,1.013023853302002,-0.2090695966817968,2.2351173032858007,0.40197712831010435,1.6240705782938996,-1.3658799989640116,100.0,18.485206737154044,0.6110467249918989,1,-0.49404048919677734,-0.8297967910766602,0.4316864013671875,0.5563955307006836,-1.467733383178711,1,-0.022113035316196128,1.4761976898314713,19.42587661743164,1.0,19.09012031555176,6.714366869283645,19.12849235534668,-0.022113035316196128
2718,2010-01-06,19.66570281982422,19.70407485961914,19.46424865722656,19.540992736816406,5988796.0,0.007371044339895105,1.3809505775421675,2.599968188325115,91.45725781392873,82.40482417256203,-0.5907211147003402,-1.2519013594295956,-0.33685532535281837,-0.0742623959855635,34.26878423931213,0.23982620239258168,0.61036880864404,1.0681843757629395,-0.22091984986753843,2.3572886013934173,0.42363226294769873,1.7127364885781802,-1.345870501993602,95.12196304737888,12.638371069195273,0.6445521128152397,1,-0.40770435333251953,-1.0984020233154297,0.28779029846191406,0.41249942779541016,-1.6116294860839844,2,-0.033170774003801196,5.799904564975346,19.521806716918945,1.4761976898314713,19.42587661743164,1.0,19.09012031555176,-0.033170774003801196
2719,2010-01-07,19.924713134765625,19.972679138183594,19.59855079650879,19.80000305175781,13323828.0,0.013170661497045932,2.3912690179806364,1.0000000000000284,91.41410844882206,85.08984649591379,-0.7613629856444213,-1.4165666713363194,-0.6090789058291364,-0.3139865244079836,31.675356389260003,0.3741283416748047,0.6797226878325198,1.2211917877197251,-0.14004466359821777,2.582428239037668,0.5405735620607537,1.9018100133786966,-1.4110868610846161,94.56512107884981,13.278642892796526,0.6806182256589719,1,-0.5036334991455078,-1.2231101989746094,-1.1415691375732422,-0.7674407958984375,-1.5348834991455043,3,-0.07173801832765858,1.3809505775421675,19.66570281982422,5.799904564975346,19.521806716918945,1.4761976898314713,19.42587661743164,-0.07173801832765858
2720,2010-01-08,20.193317413330078,20.202911376953125,19.924713134765625,20.05901527404785,11825369.0,0.013480960892519933,2.6249673803636,1.0769148415514191,93.30353893539053,88.01686726239565,-0.9190842385398597,-1.5596285224358368,-0.8880476736556915,-0.5607810486472715,28.918401782191662,0.2781982421875,0.7475210617657524,1.3593309402465827,-0.04946524972437771,2.768127130217543,0.6549328452611007,2.0637290352320647,-1.4462426813286555,99.06533025617013,17.448115748403822,0.7043980949854809,1,-0.6427316665649414,-1.3765983581542969,-1.4101734161376953,-1.0360450744628906,-1.755523681640625,4,-0.10736344201073111,2.3912690179806364,19.924713134765625,1.3809505775421675,19.66570281982422,5.799904564975346,19.521806716918945,-0.10736344201073111
2721,2010-01-11,20.030237197875977,20.42355155944824,20.01105117797852,20.38517951965332,10177250.0,-0.008075949687516348,-1.097560739052424,-2.642864243818613,90.86961633353113,89.5507978436716,-0.6414952097898023,-1.2697428943275995,-0.7374406471317414,-0.38121312547314545,26.147743287182674,0.41250038146971946,0.7782935770047139,1.074419307708741,-0.303831156771885,2.452669772189367,0.38529407546842975,1.7635445399490521,-1.0211118697832475,63.06307274538063,-22.295575436869107,0.6891252322403122,1,-0.3597383499145508,-1.1031980514526367,-1.2470932006835938,-0.8729648590087891,-1.4197673797607422,0,-0.09770118171370457,2.6249673803636,20.193317413330078,2.3912690179806364,19.924713134765625,1.3809505775421675,19.66570281982422,-0.09770118171370457
2722,2010-01-12,19.694480895996094,20.03982925415039,19.58895874023437,19.99186515808105,10614395.0,-0.016762472583973564,1.2926836365047294,0.8378382735421089,76.27120643187703,89.02331995404609,-0.22402637790863622,-0.8275765625358957,-0.418316221880044,-0.03810647117305521,23.309526612416565,0.4508705139160192,0.8055396358800131,0.6441717147827148,-0.6588493300970804,1.94719275966251,-0.007338807657184532,1.2956822372226142,-0.4024703216322614,23.99995228163417,-60.033557589521536,0.6515105224398984,1,-0.02398204803466797,-0.7674417495727539,-0.9113368988037109,-0.5372085571289062,-0.7290706634521484,1,-0.07744765911454854,-1.097560739052424,20.030237197875977,2.6249673803636,20.193317413330078,2.3912690179806364,19.924713134765625,-0.07744765911454854
2723,2010-01-13,19.59855079650879,19.75203895568848,19.521806716918945,19.56977081298828,7578636.0,-0.004870912820393647,-2.692335928299462,-0.09677709008113511,68.57145832781043,86.54648665768043,-0.05407780352255287,-0.649341710410539,-0.3404756284252315,0.055500362667586955,21.378414349805226,0.2302322387695348,0.8368845974361108,0.4748549461364746,-0.7743338390129466,1.7240437312858958,-0.149739446438236,1.0994493387111852,-0.08023202512807615,8.510620296378429,-71.67958349258676,0.6245943925747106,1,0.15828514099121094,-0.6715116500854492,-0.8154067993164062,-0.44127845764160156,0.8154067993164062,2,-0.07880569736021925,1.2926836365047294,19.694480895996094,-1.097560739052424,20.030237197875977,2.6249673803636,20.193317413330078,-0.07880569736021925
2724,2010-01-14,19.82878303527832,19.93430519104004,19.70407485961914,19.713666915893555,9012830.0,0.011747411385669704,-2.428591717320911,3.999867453111538,71.55174851844082,84.60779083356606,-0.19503756413734763,-0.7821689224778368,-0.5864950209251916,-0.18094782132613219,19.80243523363304,0.33575439453125,0.8427284442297029,0.617790699005127,-0.5675252642056599,1.8031066622159138,0.025132717399731774,1.2104486806105221,-0.306976318359375,34.042481185513715,-43.157244139851024,0.5926579816053936,1,-0.028779029846191406,-0.9017438888549805,-1.0456390380859375,-0.9209299087524414,0.6427326202392543,3,-0.08950169550902931,-2.692335928299462,19.59855079650879,1.2926836365047294,19.694480895996094,-1.097560739052424,20.030237197875977,-0.08950169550902931
2725,2010-01-15,19.771224975585934,20.03982925415039,19.675294876098636,19.953493118286133,12328273.0,-0.0029027530126272127,1.0540595730045852,-1.5833416177884128,69.74792443246652,82.39407399668681,-0.03431284815063762,-0.6459077937011202,-0.5457184415563425,-0.12418293504195432,18.696990422272773,0.36453437805175426,0.8364847287258108,0.4892442703247042,-0.6484264663847021,1.6269150070341105,-0.0795910980299972,1.0580796386794056,0.6523265838623047,27.659515963229502,-46.30371807844066,0.5688353683547028,1,0.11991310119629262,-0.8441858291625941,-0.9880809783935511,-0.863371849060055,0.9401168823242259,4,-0.06986898088872084,-2.428591717320911,19.82878303527832,-2.692335928299462,19.59855079650879,1.2926836365047294,19.694480895996094,-0.06986898088872084
2726,2010-01-18,19.65610885620117,19.857561111450195,19.579364776611328,19.819189071655273,5517788.0,-0.00582240703481518,1.3200012724973555,0.8947269283494333,64.10259460414777,79.69882820515721,0.13063371559372428,-0.44957800937917014,-0.4490674596310136,-0.006861253284835556,17.692576150400928,0.2781963348388672,0.8115496678986496,0.3079362869262674,-0.7482033604676452,1.36407593432018,-0.22013353677068892,0.8360061106232237,0.7524775695800798,25.92592592592524,-44.273555860214714,0.5280698236969568,1,0.28779125213623047,-0.6619186401367152,-0.9640989303588832,-0.8393898010253871,0.8441867828369176,0,-0.06198150068381192,1.0540595730045852,19.771224975585934,-2.428591717320911,19.82878303527832,-2.692335928299462,19.59855079650879,-0.06198150068381192
2727,2010-01-19,19.521806716918945,19.56977081298828,19.08052635192871,19.502620697021484,15507868.0,-0.006832590329283406,7.500157407253989,-0.11764774680997626,59.336116359076286,76.1298124879514,0.29607086981729225,-0.22480447431138373,-0.33517177153448685,0.12276095862457126,16.384852602984235,0.5755825042724574,0.7919726377204199,0.10888118743896413,-0.8072885024465108,1.0250508773244391,-0.3492036575037716,0.5669660323816998,0.853610842895506,46.00010736632395,-21.943863203196806,0.45808484494273666,1,0.23023223876953125,-0.4604644775390625,-1.2063231468200684,-0.724273681640625,1.1127910614013672,1,-0.04668302027669824,1.3200012724973555,19.65610885620117,1.0540595730045852,19.771224975585934,-2.428591717320911,19.82878303527832,-0.04668302027669824
2728,2010-01-20,19.03256225585937,19.5122127532959,18.927038192749023,19.43546867370605,11860850.0,-0.025061433511456732,1.103451703912407,-21.0,48.2638900874492,71.3353437811322,0.7666845953553576,0.3225307180081174,0.12756043813944373,0.6108663147856035,15.444647028691866,0.5947685241699219,0.7282083926112328,-0.40674409866333505,-1.2394091628900838,0.42592096556341374,-0.8230766307767112,0.009588433450041123,1.2651618314819366,9.482828068142348,-54.97898224044402,0.41633253211337473,1,0.6427326202392614,0.17747116088867543,-0.7170786857604945,-0.3405523300170863,1.6116275787353551,2,-0.003528270256662469,7.500157407253989,19.521806716918945,1.3200012724973555,19.65610885620117,1.0540595730045852,19.771224975585934,-0.003528270256662469
2729,2010-01-21,18.62006187438965,19.12849235534668,18.600875854492188,19.08052635192871,14707698.0,-0.021673402452301427,-1.1153884389792532,1.1428571428571428,42.50763689251431,65.69135466525705,1.0891990877135846,0.7556403720048692,0.5082086525601639,1.0280887002376282,15.671484795698296,0.5276165008544922,0.6585601394621925,-0.8077328681945808,-1.6801039290561803,0.06463819266701876,-1.2439183986253788,-0.3715473377637828,1.568007341384277,1.3333315659852656,-60.79956773311262,0.43618553043079916,1,0.8921518325805664,0.6091575622558594,-0.3045783042907715,0.07194805145263672,2.225582122802738,3,0.09634209239137403,1.103451703912407,19.03256225585937,7.500157407253989,19.521806716918945,1.3200012724973555,19.65610885620117,0.09634209239137403
2730,2010-01-22,18.476167678833008,18.76395606994629,18.284305572509766,18.65843391418457,16973598.0,-0.007727911782858032,1.439042132216015,0.3958312622195712,33.876210528497325,59.3587540202533,1.0771768016863348,0.9154957134024215,0.617921895259375,1.176988327109509,16.236139847639176,0.47965049743652344,0.557460058862155,-0.9319614410400376,-1.8724028439104679,0.008479961830392568,-1.4021821424752545,-0.46174073960482076,1.553182200812742,12.195228402148784,-43.282730871454035,0.47022070143521527,1,0.6858997344970703,0.7722377777099574,-0.16068410873413086,0.21584224700927734,2.714824676513672,4,0.1079957711669024,-1.1153884389792532,18.62006187438965,1.103451703912407,19.03256225585937,7.500157407253989,19.521806716918945,0.1079957711669024
2731,2010-01-25,18.456981658935547,18.773550033569336,18.265119552612305,18.265119552612305,11713415.0,-0.001038419883980679,-4.299957252636916,-1.0526475512766849,31.438116637551943,54.37729959866162,0.949586810882149,0.9509495488648412,0.6019992818691797,1.1985150721710376,16.844548662839838,0.5084304809570312,0.4287150960386086,-0.9305225372314467,-1.936512352498326,0.07546727803543263,-1.4335174448648864,-0.42752762959800705,1.3629629038538837,14.70600704957362,-33.68860752884412,0.5029949076334398,1,0.6954927444458008,0.7962207794189453,-0.15828609466552734,0.23502826690673828,2.8203487396240234,0,0.12214132519783982,1.439042132216015,18.476167678833008,-1.1153884389792532,18.62006187438965,1.103451703912407,19.03256225585937,0.12214132519783982
2732,2010-01-26,18.65843391418457,18.65843391418457,18.25552749633789,18.322677612304688,10166904.0,0.010914691197706938,1.3999931830963512,1.749987573440964,32.78683074347603,50.401229867068906,0.6545489614773672,0.7597392497474189,0.3670554221756035,1.0002923945937638,18.160788553987608,0.4029064178466797,0.2550151016265012,-0.710843563079834,-1.7570483785085536,0.3353612523488856,-1.2339459707941955,-0.18774115536547242,0.9438351471800637,32.06104437176053,-9.992316675345464,0.5231024077143605,1,0.4892444610595703,0.6667156219482422,-0.34295034408569336,0.033576011657714844,2.7340126037597656,1,0.09871470099391844,-4.299957252636916,18.456981658935547,1.439042132216015,18.476167678833008,-1.1153884389792532,18.62006187438965,0.09871470099391844
2733,2010-01-27,18.821516036987305,19.10930633544922,18.49535369873047,18.51453971862793,12784450.0,0.008740397160490243,-2.5555555555555554,0.9142831173700385,30.50846429507793,45.840864953361915,0.4130943945900327,0.6066030444815951,0.1716861991118357,0.8383574910305001,18.802230082068515,0.61395263671875,0.087888428997978,-0.5343312263488755,-1.6022946508921585,0.5336321981944074,-1.0683129386205188,-0.00034951407723227135,0.5652743739730504,64.83520325114435,28.208742232805093,0.5339817122716422,1,0.32616233825683594,0.5180234909057617,-0.4892444610595703,-0.12950611114501953,2.638082504272461,2,0.09633027104564862,1.3999931830963512,18.65843391418457,-4.299957252636916,18.456981658935547,1.439042132216015,18.476167678833008,0.09633027104564862
2734,2010-01-28,18.409015655517575,19.157270431518555,18.322677612304688,19.09012031555176,12238276.0,-0.02191642695833329,1.0470635568540398,-2.2187531066706665,19.9999871724649,40.3133163689173,0.6738880362516504,1.0144497077738919,0.5464404997832517,1.2459419165441155,19.710955128982064,0.8345928192138672,-0.03728979446808367,-0.9108577728271534,-2.056697884303013,0.234982338648706,-1.4837778285650813,-0.3379377170892255,0.7967726891031859,17.021276595744286,-11.22347968639718,0.5729200557379294,1,0.6475286483764684,0.9305238723754918,-0.04077053070068004,0.2829942703247106,3.2328491210937536,3,0.1214173653226931,-2.5555555555555554,18.821516036987305,1.3999931830963512,18.65843391418457,-4.299957252636916,18.456981658935547,0.1214173653226931
2735,2010-01-29,18.65843391418457,18.715991973876953,18.169189453125,18.456981658935547,9554108.0,0.013548701534850327,2.4545618865719123,-0.2957728335596939,27.586181105601355,36.25593709130103,0.2794025604038062,0.7705382673835004,0.26139617985725394,0.9819796615254042,20.783670857337107,0.5468025207519531,-0.13090087629431224,-0.6398551940917976,-1.8196775264494214,0.5399671382658262,-1.2297663602706095,-0.04994402791298569,0.4988365173339844,49.514611834244135,24.61356624298864,0.5899111661788123,1,0.2110462188720703,0.6379365921020508,-0.18706369400024414,0.033576011657714844,3.050582885742191,4,0.11722366909609971,1.0470635568540398,18.409015655517575,-2.5555555555555554,18.821516036987305,1.3999931830963512,18.65843391418457,0.11722366909609971
2736,2010-02-01,18.70639991760254,18.80232810974121,18.42820167541504,18.437793731689453,6260310.0,0.002570741126429965,-1.5999933724359612,1.3333491133224136,32.179931986127585,33.238583272084504,0.09225470697284166,0.7018936333272023,0.17762695212326207,0.9128613154740606,20.821310806195537,0.3741264343261719,-0.26329488867881423,-0.555915355682373,-1.7629195113574987,0.6510887999927526,-1.159417433519934,0.047586722155188,0.4508705139160156,54.36907259878117,28.141459454193694,0.6035020778375623,2,0.13430118560791016,0.589970588684082,-0.1942591667175293,-0.014389991760253906,2.95465087890625,0,0.13282044908096746,2.4545618865719123,18.65843391418457,1.0470635568540398,18.409015655517575,-2.5555555555555554,18.821516036987305,0.13282044908096746
2737,2010-02-02,19.09012031555176,19.10930633544922,18.687213897705078,18.80232810974121,8036904.0,0.020512787048252212,1.5882201585927815,1.0714280642206528,41.6927821532126,32.50846016828044,-0.4013458580739915,0.29953128052232003,-0.2381759905184353,0.5127622618237702,20.387709488135446,0.4220924377441406,-0.3894394419404428,-0.15061063766479066,-1.353508720395265,1.0522874450656836,-0.7520596790300296,0.45083840370044825,-0.9209308624267614,93.20398657243989,62.061144808990626,0.601449041365238,2,-0.426890373229984,0.20625019073485973,-0.5036339759826696,-0.3981103897094762,2.5709304809570277,1,0.11457288099048801,-1.5999933724359612,18.70639991760254,2.4545618865719123,18.65843391418457,1.0470635568540398,18.409015655517575,0.11457288099048801
2738,2010-02-03,19.013376235961914,19.1668643951416,18.965410232543945,19.022968292236328,6906973.0,-0.004020094075956493,-2.8181653863533667,-0.03332979865593851,35.97359476094867,31.782455486995374,-0.3661098871346269,0.3424568790657716,-0.19506770110306348,0.5749659115508123,19.51764097364522,0.20145416259765625,-0.5022023572119991,-0.19473838806152344,-1.3844212842701147,0.9949445081470678,-0.7895798361658208,0.40010306004277396,-0.82538444519043,84.61541402759482,51.61530884239349,0.5948414481042961,2,-0.3453493118286133,0.28299427032470703,-0.3789248466491699,-0.3213663101196289,2.2543601989746094,2,0.1251261350144981,1.5882201585927815,19.09012031555176,-1.5999933724359612,18.70639991760254,2.4545618865719123,18.65843391418457,0.1251261350144981
2739,2010-02-04,18.49535369873047,19.070934295654297,18.49535369873047,19.003782272338867,8598835.0,-0.027245163131609296,-1.2641551903302408,53.00517001391927,31.05413299073966,31.46889131613341,0.14791758578909864,0.788322568450031,0.2826060816828999,1.0749817797878407,18.22381870840414,0.5755805969238281,-0.6149791400905009,-0.6412929534912095,-1.8214135459402883,0.5388276389578692,-1.2313532497157489,-0.051232657266670145,-0.2682070037841804,32.69243637072738,-0.94260173548831,0.5900602962245387,2,0.17267322540283203,0.8010168075561523,0.17507171630859375,0.1966562271118164,3.0218029022216797,3,0.16026970291099452,-2.8181653863533667,19.013376235961914,1.5882201585927815,19.09012031555176,-1.5999933724359612,18.70639991760254,0.16026970291099452
2740,2010-02-05,18.025293350219727,18.409015655517575,17.99651527404785,18.29389953613281,16468352.0,-0.02541505051309223,-1.5294176125564831,0.5283066292020954,28.09276593956605,31.097185683023863,0.6116131910373284,1.1464090499511634,0.7060236295193363,1.5192177375194973,16.724445531767966,0.4988384246826172,-0.6783164685590677,-1.0029520988464355,-2.1726383867939987,0.16673418910112758,-1.5877952428202171,-0.418108954872654,1.141571044921875,2.4589308996088657,-30.823122745193395,0.5848431439737812,2,0.556396484375,1.1847400665283203,0.6475305557250977,0.6667165756225586,3.242443084716797,4,0.20063870008237705,-1.2641551903302408,18.49535369873047,-2.8181653863533667,19.013376235961914,1.5882201585927815,19.09012031555176,0.20063870008237705
2741,2010-02-08,18.07325935363769,18.303491592407227,17.8909912109375,18.06366539001465,8930225.0,0.0026610387129917257,-1.3243234529157621,-0.03571758256583044,30.079152904441543,30.796332589797807,0.5626619474364176,0.9953458248320501,0.6110105210685255,1.4509583175723542,14.816538094695245,0.41250038146972656,-0.6906825041998452,-0.8571372032165563,-2.00102820111956,0.28675379468644735,-1.4290827021680599,-0.2851917042650527,1.0701980590820348,14.285756998168425,-16.66928669671026,0.5719454989515023,2,0.455668449401859,1.0840120315551793,0.6355381011962926,0.6187505722045934,3.5302333831787145,0,0.20116777915640793,-1.5294176125564831,18.025293350219727,-1.2641551903302408,18.49535369873047,-2.8181653863533667,19.013376235961914,0.20116777915640793
2742,2010-02-09,18.169189453125,18.409015655517575,17.93895721435547,17.93895721435547,8770591.0,0.005307847223915418,-3.083341617788351,23.997614314124196,36.68638461529421,31.48276818093295,0.435870719755183,0.8213992517517923,0.468178023296705,1.335392953664929,14.245846375448979,0.4700584411621058,-0.6607137471156612,-0.6849425315856941,-1.8176706868126473,0.4477856236412592,-1.2513066091991725,-0.11857845397221567,0.9241693115234391,21.804537130470532,-11.376400532686208,0.5663640776134771,2,0.3597383499145508,0.9880819320678711,0.6019630432128906,0.5228204727172852,3.6933155059814453,1,0.1921858623573991,-1.3243234529157621,18.07325935363769,-1.5294176125564831,18.025293350219727,-1.2641551903302408,18.49535369873047,0.1921858623573991
2743,2010-02-10,18.054073333740234,18.370643615722656,18.006107330322266,18.36104965209961,10674669.0,-0.006335787277784499,1.2352927416902528,-1.3333333333333333,40.39087884595089,33.74842281132028,0.48128956797232547,0.8589110817158812,0.6083092696397401,1.4315368030941755,13.863285252617402,0.3645362854003906,-0.6239095957669463,-0.7228347778320305,-1.852460803120458,0.40679124745639683,-1.2876477904762424,-0.15802176518781863,0.9911907287597685,13.821185522848875,-22.4221152234899,0.5648130126442136,2,0.4748544692993164,1.1031980514526367,0.8058147430419922,0.6379365921020508,3.856395721435547,2,0.19978746048558915,-3.083341617788351,18.169189453125,-1.3243234529157621,18.07325935363769,-1.5294176125564831,18.025293350219727,0.19978746048558915
2744,2010-02-11,18.054073333740234,18.054073333740234,18.054073333740234,18.054073333740234,0.0,0.0,1.0,-0.0,42.465734769514484,35.40170655175507,0.47566771899602855,0.7580002386320857,0.6233253586001695,1.4080830784436102,13.081804248445582,0.0,-0.6057820767812387,-0.6340992927551277,-1.6923829658467042,0.4241843803364489,-1.1632411293009177,-0.10495745620933761,0.9450198146972681,31.481549666045854,-7.481308920269097,0.5291418365457892,2,0.4748544692993164,1.1031980514526367,0.8585762977600098,0.6379365921020508,3.453489303588867,3,0.1780021074352487,1.2352927416902528,18.054073333740234,-3.083341617788351,18.169189453125,-1.3243234529157621,18.07325935363769,0.1780021074352487
2745,2010-02-12,18.38982963562012,18.78314208984375,18.18837547302246,18.70639991760254,9349540.0,0.018597260334176857,1.5306276476603204,-100.0,48.923063934647935,37.26205454603512,0.10929673752698577,0.3303860368384228,0.3033943860481507,1.0478302372862487,11.517338187156446,0.7290687561035156,-0.5872630757160557,-0.22927322387694815,-1.162904964142438,0.7043585163885417,-0.6960890940096931,0.2375426462557968,0.5649394353173811,55.91413251693274,13.309455196469372,0.46681587013274534,2,0.13909816741943004,0.7674417495727504,0.6715116500854457,0.3117733001708949,3.2712211608886683,4,0.170057419089656,1.0,18.054073333740234,1.2352927416902528,18.054073333740234,-3.083341617788351,18.169189453125,0.170057419089656
2746,2010-02-15,18.437793731689453,18.62965583801269,18.351457595825195,18.49535369873047,3780577.0,0.0026081859930027207,-1.4166749511216843,0.18182365912733522,46.27830944734607,37.77155757871661,0.021483123180725983,0.19654598496275355,0.271211504953385,0.9799950076096344,10.201694812923614,0.27819824218749645,-0.4932604987233056,-0.12039337158203267,-0.9182458907389197,0.6774591475748544,-0.5193196311604744,0.2785328879964091,0.47442422484805036,59.09090909090909,14.52659759986581,0.3989262595784428,2,0.09113407135009766,0.719477653503418,0.7458586692810059,0.3789253234863281,3.5590133666992188,0,0.15348597258592744,1.5306276476603204,18.38982963562012,1.0,18.054073333740234,1.2352927416902528,18.054073333740234,0.15348597258592744
2747,2010-02-16,18.610469818115234,18.668027877807614,18.27471351623535,18.55291175842285,8037285.0,0.009365333452505231,3.5555666014957668,-0.9999668632778845,46.45162200662029,38.93578282823567,-0.25299126776272374,-0.05049474399126552,0.11603000178374856,0.7968278438488454,10.294818989380163,0.3933143615722621,-0.4364862590739875,0.09784955978393484,-0.5601130093566979,0.7558121289245676,-0.23113172478637978,0.42683084435424945,0.2608990685982704,77.7780505167039,34.29992357859929,0.3289812845703164,2,-0.12950706481933594,0.35494041442871094,0.6882991790771484,0.31656932830810547,3.3671512603759766,1,0.16082468352237922,-1.4166749511216843,18.437793731689453,1.5306276476603204,18.38982963562012,1.0,18.054073333740234,0.16082468352237922
2748,2010-02-17,18.965410232543945,19.022968292236328,18.76395606994629,18.86948013305664,9053178.0,0.019072082429816728,1.4545544921327802,1.6666666666666667,59.53945496677179,42.10081860335036,-0.6877784392436865,-0.43292000109174467,-0.2091991921633607,0.42875861529399373,11.022244747010673,0.41249847412109375,-0.397224172394985,0.45614757537841655,-0.19124373012478557,1.1035388808816187,0.1324519226268137,0.7798432281300194,-1.0744190216064453,94.05941178786567,45.283455670064725,0.32369565275160184,2,-0.5084304809570312,0.0,0.3333587646484375,-0.03837108612060547,3.2808151245117188,2,0.1527567656612665,3.5555666014957668,18.610469818115234,-1.4166749511216843,18.437793731689453,1.5306276476603204,18.38982963562012,0.1527567656612665
2749,2010-02-18,20.413957595825195,20.413957595825195,19.502620697021484,19.66570281982422,28914340.0,0.07637838283063325,1.4358999849605278,7.8,71.32866160562828,46.90480701069061,-2.0512634941102164,-1.8342240066380135,-1.607807209503541,-1.0237085780767998,11.888423292451577,1.44854736328125,-0.38045446077642353,1.815000152587892,0.7442913970192322,2.885708908156552,1.2796457748035621,2.350354530372222,-2.5003268432617176,100.0,49.19760674583969,0.5353543777843303,2,-1.2614831924438477,-1.2614831924438477,-1.0720200538635254,-1.4869184494018555,1.6499996185302734,3,0.07330824766955701,1.4545544921327802,18.965410232543945,3.5555666014957668,18.610469818115234,-1.4166749511216843,18.437793731689453,0.07330824766955701
2750,2010-02-19,20.471515655517575,20.52907371520996,20.15494537353516,20.241283416748047,33529600.0,0.0028195443936922526,1.1666721896366785,0.30769230769230294,71.39533238482272,51.49549361962185,-1.9280931973628483,-1.828372575822069,-1.6066144716466866,-1.0839725273395082,12.191890267737012,0.37412834167480113,-0.3356885267038585,1.77279081344604,0.4164949179876878,3.129086708904392,1.0946428657168639,2.450938761175216,-2.4578718292236275,97.44681175090979,45.15010963966277,0.6781479477291754,2,-1.2375001907348597,-1.261483192443844,-1.1079940795898402,-1.5444765090942347,1.4485473632812536,4,0.05060919764054139,1.4358999849605278,20.413957595825195,1.4545544921327802,18.965410232543945,3.5555666014957668,18.610469818115234,0.05060919764054139
2751,2010-02-22,20.71134185791016,20.76889991760254,20.394771575927734,20.61541175842285,10726105.0,0.011715117064521996,2.545463583041871,0.4166666666666885,70.36143781737375,55.237166197630685,-1.9605240678260039,-1.9928211752498513,-1.78400105033176,-1.3251375123605769,12.564741941284208,0.3741283416748047,-0.21122650207966842,1.8998990058898961,0.2792501019537035,3.520547909826089,1.0895745539217998,2.7102234578579925,-2.546772238281253,97.6923112217744,48.48110658390758,0.8103244519680959,2,-1.3238382339477575,-1.3813962936401403,-1.3022532463073766,-1.78430271148682,1.3430233001708913,0,0.045854534443692474,1.1666721896366785,20.471515655517575,1.4358999849605278,20.413957595825195,1.4545544921327802,18.965410232543945,0.045854534443692474
2752,2010-02-23,20.500295639038086,20.884016036987305,20.45232963562012,20.83605194091797,9862822.0,-0.010189886310599916,1.0000088367715574,-3.5000099413459287,68.06526514835512,58.312098009008935,-1.5466870145485494,-1.7251622009034442,-1.51848390482688,-1.1166708911696759,12.980630517295024,0.43168640136718395,-0.021202791446800262,1.596759700775145,-0.18827032416333367,3.381789725713624,0.7042446883059057,2.4892747132443844,-2.1273795955712878,81.90049319761552,35.632324297084814,0.8925150124692398,2,-1.0312509536743164,-1.1127920150756836,-1.0312504768371582,-1.573256492614746,1.5924415588378906,1,0.07299950623642837,2.545463583041871,20.71134185791016,1.1666721896366785,20.471515655517575,1.4358999849605278,20.413957595825195,0.07299950623642837
2753,2010-02-24,20.634597778320312,20.653783798217773,20.27965545654297,20.586631774902344,9999227.0,0.006551229389418101,7.666593027879645,-0.14285957746558883,78.66321148184488,62.334039865934535,-1.4264538626512397,-1.809439184896796,-1.6061462381017577,-1.252797856330119,14.477591083544622,0.3741283416748047,0.1741944335966501,1.640407752990722,-0.3041155933949966,3.5849310993764405,0.6681460797978609,2.612669426183583,-2.0105717355014647,81.94446937448309,32.5562478055065,0.9722616731928597,2,-1.0984020233154297,-1.2470941543579102,-1.2279071807861328,-1.7075586318969727,1.7363376617431676,2,0.065085993659733,1.0000088367715574,20.500295639038086,2.545463583041871,20.71134185791016,1.1666721896366785,20.471515655517575,0.065085993659733
2754,2010-02-25,20.644189834594727,20.720935821533203,20.40436553955078,20.461923599243164,9217231.0,0.0004648530772182191,-1.129045499442,3.799904564975346,90.02934004718188,66.90140387843832,-1.1510446889946806,-1.731781041677074,-1.5664791533267426,-1.2641774871361768,15.697306317924825,0.3165702819824219,0.34356733223350133,1.5382411003112786,-0.5183699398012145,3.5948521404237717,0.509935580255032,2.566546620367525,-1.7941647923590338,67.10521840818521,11.294106260462456,1.0283055200562465,2,-1.0648250579833984,-1.2566862106323242,-1.2015256881713867,-1.7171506881713867,2.215990066528324,3,0.07760224718415976,7.666593027879645,20.634597778320312,1.0000088367715574,20.500295639038086,2.545463583041871,20.71134185791016,0.07760224718415976
2755,2010-02-26,20.845643997192386,20.845643997192386,20.538667678833008,20.816865921020508,9794235.0,0.009758395181004964,20.33404029691969,0.15789033068231334,90.4762037366042,71.8122810216892,-1.0812077176297379,-1.8561384666514549,-1.7239768866641008,-1.4662659259474538,16.705683708100104,0.30697631835937855,0.5261640931107685,1.630334758758547,-0.5546815993738115,3.8153511168909056,0.5378265796923678,2.7228429378247263,-1.7922198554815338,93.65080366977169,31.24087746213219,1.0925081790661793,2,-1.2662792205810582,-1.458140373229984,-1.474927425384525,-1.9186048507690465,1.8706398010253835,4,0.05844449887598446,-1.129045499442,20.644189834594727,7.666593027879645,20.634597778320312,1.0000088367715574,20.500295639038086,0.05844449887598446
2756,2010-03-01,21.19099235534668,21.19099235534668,20.874422073364254,20.99913215637207,9145858.0,0.016566931594956147,2.3000099413460955,6.666887592788148,91.12272692585418,76.7757371238263,-1.1118691568356773,-2.114199552068996,-2.019831033718045,-1.8102468157576084,18.13186586410925,0.3453483581542933,0.7291359777654876,1.851453495025634,-0.48874817904317425,4.191655169094442,0.6813526579912299,3.021554332060038,-1.9545090241081837,100.0,31.11313359951248,1.1701008370344046,3,-1.2135181427001953,-1.6500005722045898,-1.9857559204101562,-2.26395320892334,1.151163101196289,0,0.03440474382825198,20.33404029691969,20.845643997192386,-1.129045499442,20.644189834594727,7.666593027879645,20.634597778320312,0.03440474382825198
2757,2010-03-02,21.27733039855957,21.29651641845703,21.027910232543945,21.23895835876465,6716295.0,0.004074280324635415,6.000049706730291,0.2,94.21053540343219,80.62807939456636,-0.8718105456401126,-2.1378862110163936,-2.051249270389505,-1.8947014563082902,20.29602776277987,0.26860618591308594,0.9085289085367023,1.8284310340881333,-0.6622765570055975,4.319138625181864,0.5830772385412679,3.0737848296349988,-1.8063059844280929,98.11321108626821,21.34133131297793,1.2453537955468652,3,-0.8777618408203125,-1.6835765838623047,-2.0744919776916504,-2.3502912521362305,1.5061054229736328,1,0.03651937272986494,2.3000099413460955,21.19099235534668,20.33404029691969,20.845643997192386,-1.129045499442,20.644189834594727,0.03651937272986494
2758,2010-03-03,21.392446517944336,21.4116325378418,21.104656219482425,21.286922454833984,6712063.0,0.00541027080129175,3.2666383892473005,2.7500248533651455,94.38776364181376,83.19020184303142,-0.6777154759607846,-2.1772589377534572,-2.1179441294097785,-2.0072456577366538,22.485360238389855,0.306976318359375,1.1183541785560749,1.8245936393737807,-0.8020677122904623,4.451254991038024,0.5112629635416575,3.137924315205904,-1.6658532232072822,98.09523989865482,14.950247816156292,1.3133306758321217,3,-0.6091575622558558,-1.7411346435546875,-2.1560325622558594,-2.465407371520996,1.429361343383789,2,0.032735418052546095,6.000049706730291,21.27733039855957,2.3000099413460955,21.19099235534668,20.33404029691969,20.845643997192386,0.032735418052546095
2759,2010-03-04,21.459598541259766,21.52674865722656,21.133434295654297,21.200586318969727,6879493.0,0.003139052995135616,1.0000096988977383,2.454532309082693,93.95605386015816,85.69694867362425,-0.6492171916595808,-2.1196250340037146,-2.146029551609452,-2.0714091667369914,24.193381840701363,0.3933143615722621,1.3396087913525854,1.7435334205627449,-0.9616670916971657,4.448733932822655,0.39093316443279136,3.0961336766926983,-1.4633989676259525,93.20398657243986,6.341236799759415,1.352600256129955,3,-0.556396484375,-1.7507286071777344,-2.215989589691162,-2.532559394836426,1.1223831176757848,3,0.04246756513415262,3.2666383892473005,21.392446517944336,6.000049706730291,21.27733039855957,2.3000099413460955,21.19099235534668,0.04246756513415262
2760,2010-03-05,21.641864776611328,21.72820281982422,21.40203857421875,21.48837661743164,7008858.0,0.008493459698284855,1.0,0.5925904106865395,94.17990336395675,88.3434448454668,-0.7241644450829092,-2.126058780510924,-2.286924284975491,-2.249596678519019,25.16331872851933,0.32616424560546875,1.513594561209505,1.7449710845947273,-0.9678459517616247,4.457788120951079,0.38856256641655307,3.1013796027729015,-1.3701663679308211,89.88756263585535,-0.46797372055247877,1.3564085181781755,3,-0.6379356384277344,-1.8322677612304688,-2.4438228607177734,-2.7148256301879883,1.141571044921875,4,0.05629436913534236,1.0000096988977383,21.459598541259766,3.2666383892473005,21.392446517944336,6.000049706730291,21.27733039855957,0.05629436913534236
2761,2010-03-08,21.70901679992676,21.804946899414066,21.5075626373291,21.776166915893555,6649723.0,0.003102876023326928,3.7692095925606566,-0.43749378665869043,94.00545771032952,91.22568846346394,-0.7095279922793871,-2.009912360793333,-2.311071503178365,-2.3122380845180395,26.041027891147756,0.2973842620849645,1.5196923501911712,1.6303352355957053,-1.0550736284316464,4.315744099623057,0.2876308035820294,2.973039667609381,-1.1460175090175113,87.65436644403049,-4.114833518768691,1.342704432013676,3,-0.6667156219482457,-1.8610477447509801,-2.6260914802551305,-2.7819776535034215,1.0936050415039027,0,0.046398554461223096,1.0,21.641864776611328,1.0000096988977383,21.459598541259766,3.2666383892473005,21.392446517944336,0.046398554461223096
2762,2010-03-09,21.66105079650879,21.81453895568848,21.38285255432129,21.804946899414066,6376779.0,-0.002209496812316858,4.294160302218501,2.1429017781061708,91.9402855742167,92.70091891817191,-0.5359547698028457,-1.778095626353295,-2.2247195370421764,-2.259994591075671,27.107848356540593,0.43168640136719105,1.5250321948049574,1.4077761650085456,-1.2080592605787182,4.023611590595809,0.09985845221491374,2.7156938778021775,-0.8496619838985744,78.37837837837787,-12.559931223586275,1.307917712793632,3,-0.5515985488891602,-1.8082857131958008,-2.592514991760254,-2.734011650085449,1.007268905639652,1,0.031443749725380554,3.7692095925606566,21.70901679992676,1.0,21.641864776611328,1.0000096988977383,21.459598541259766,0.031443749725380554
2763,2010-03-10,21.66105079650879,21.72820281982422,21.5075626373291,21.641864776611328,5786914.0,0.0,1.8749767002597144,-0.13333244966398144,85.32606464022102,92.17833276184292,-0.41911477685075127,-1.574753012659201,-2.1877069805563565,-2.2556736751277207,28.232321125505617,0.2206401824951172,1.5258398223035172,1.227427291870118,-1.24333475495704,3.6981893386972757,-0.007953731543462794,2.4628083152836986,-0.649031955282922,77.46482028591791,-11.818020590223142,1.2353810234135796,3,-0.4844474792480469,-1.8082857131958008,-2.68125057220459,-2.734011650085449,0.9497108459472621,2,0.051815816119378466,4.294160302218501,21.66105079650879,3.7692095925606566,21.70901679992676,1.0,21.641864776611328,0.051815816119378466
2764,2010-03-11,21.267736434936523,21.641864776611328,21.267736434936523,21.5075626373291,8468663.0,-0.018157676895142028,-2.119995546294676,-12.500049706730291,68.94975137612423,89.7865047217896,0.08040703377941227,-0.9785029313312528,-1.7624243257990528,-1.8602816346404296,29.158542101894025,0.3933143615722656,1.5459657249749696,0.6734297752380378,-1.5515131820657366,2.8983727325418123,-0.4390417034138494,1.785901253889925,-0.0952135708181352,0.0,-84.60463065867725,1.1124714786518866,3,0.07674407958984375,-1.4149713516235352,-2.2855377197265625,-2.3406972885131836,1.6212215423583984,3,0.07307178322177843,1.8749767002597144,21.66105079650879,4.294160302218501,21.66105079650879,3.7692095925606566,21.70901679992676,0.07307178322177843
2765,2010-03-12,21.51715660095215,21.622678756713867,21.373260498046875,21.392446517944336,5750244.0,0.011727631042385056,-2.058805641973287,-0.5200019087308531,69.09090251813595,87.33852423204313,-0.07123271640474371,-1.0346666461961789,-1.975081762764077,-2.1061526626366955,31.655833338813622,0.35494232177734375,1.5264533665392364,0.7664835929870613,-1.2344208021324938,2.7673879881066163,-0.2339686045727163,1.7669357905468388,-0.249420166015625,45.61430435116232,-35.792559720608565,1.0004521975597773,3,-0.0959320068359375,-1.6643915176391602,-2.5349578857421875,-2.5901174545288086,1.2758712768554652,4,0.04948725697038814,-2.119995546294676,21.267736434936523,1.8749767002597144,21.66105079650879,4.294160302218501,21.66105079650879,0.04948725697038814
2766,2010-03-15,21.267736434936523,21.565120697021484,21.267736434936523,21.565120697021484,4583708.0,-0.011591688002335232,1.0,-2.3846047962804358,67.8570794559262,84.41036246009803,0.21257271247492682,-0.5927545789245698,-1.7018632691520637,-1.8545976931491985,34.173034826084326,0.29738426208496094,1.473786706360709,0.37556629180908274,-1.312453578873665,2.0635861624918306,-0.46844364353229295,1.2195762271504584,0.5468025207519567,0.0,-77.98416908889929,0.8440099353413744,3,0.19186115264892933,-1.4149713516235352,-2.3718748092651367,-2.3406972885131836,-0.2973842620849645,0,0.07126754608952357,-2.058805641973287,21.51715660095215,-2.119995546294676,21.267736434936523,1.8749767002597144,21.66105079650879,0.07126754608952357
2767,2010-03-16,21.603492736816406,21.641864776611328,21.306108474731445,21.306108474731445,5679478.0,0.015787119748594147,-1.2580636885482475,-1.0,70.61218991228918,81.76863204570641,-0.08051944128789046,-0.730223067265328,-2.0125216428898405,-2.1862451120948734,36.9504630120874,0.3741283416748047,1.406690653995085,0.5616714477539055,-0.7670887022934991,1.8904315978013102,-0.10270862726979857,1.2260515227776096,0.20011016845703367,72.91657174101243,-4.378002560847534,0.6643800750237026,3,-0.12950611114501953,-1.7267446517944336,-2.7603931427001953,-2.6764535903930664,-0.0767440795898473,1,0.05550626091912991,1.0,21.267736434936523,-2.058805641973287,21.51715660095215,-2.119995546294676,21.267736434936523,0.05550626091912991
2768,2010-03-17,21.862504959106445,21.95843505859375,21.69942283630371,21.72820281982422,6537785.0,0.011989367897378589,-1.699983099879711,0.451611454959433,73.43169479090236,79.48814770467798,-0.29708329810398126,-0.8021925741124711,-2.2475476386876103,-2.439600593822693,39.3816185023797,0.35494232177734375,1.3047751617470453,0.6758289337158203,-0.2788269938960646,1.6304848613277052,0.19850096990987964,1.153156897521761,-0.5947685241699219,86.11114946496376,7.2167290540973426,0.47732796380594206,3,-0.2494192123413086,-1.8802337646484375,-3.0194053649902344,-2.9354658126831055,-0.33575630187988637,2,0.036858298925455335,-1.2580636885482475,21.603492736816406,1.0,21.267736434936523,-2.058805641973287,21.51715660095215,0.036858298925455335
2769,2010-03-18,21.91046905517578,21.968027114868164,21.689830780029297,21.71860885620117,5057615.0,0.002193897550123003,-1.2307786427664684,1.428571428571455,71.76464900933848,76.99756388749819,-0.30660877630294436,-0.7718673453872427,-2.2788235713450646,-2.4815716121036218,39.88428232219112,0.2781963348388672,1.1833964727977104,0.6489674568176262,-0.2850451619146952,1.5829800755499477,0.1819611474514673,1.1159737661837852,-0.6289186477661133,91.7808331109017,14.14356489546843,0.46700630936616017,3,-0.2925872802734375,-1.899418830871582,-3.0673694610595703,-2.9834299087524414,-1.2087192535400355,3,0.03196155159968361,-1.699983099879711,21.862504959106445,-1.2580636885482475,21.603492736816406,1.0,21.267736434936523,0.03196155159968361
2770,2010-03-19,21.5075626373291,22.044771194458008,21.46919059753418,22.044771194458008,18087992.0,-0.01838876277965873,1.1428571428571428,-2.7999999999999483,56.321836453610246,72.81049485897381,0.08408598118249344,-0.30289262974851994,-1.8722259676242103,-2.074954154723496,40.033128933613995,0.5755805969238281,1.0330048223705184,0.1942586898803711,-0.6673923011773084,1.0559096809380506,-0.23656680564846866,0.6250841854092108,-0.19855316162109204,30.864282382974544,-42.12895899469817,0.43082549552883925,3,0.14869117736816406,-1.3909893035888672,-2.6644630432128906,-2.5805234909057617,-1.44854736328125,4,0.06422835368468172,-1.2307786427664684,21.91046905517578,-1.699983099879711,21.862504959106445,-1.2580636885482475,21.603492736816406,0.06422835368468172
2771,2010-03-22,21.66105079650879,21.74738883972168,21.2293643951416,21.430818557739254,5911474.0,0.00713647388910954,1.5714258663131984,-0.4285714285714352,57.462664421215045,68.97964806419586,-0.0859614492265166,-0.40220411877913875,-2.0149059237346805,-2.223801073005596,39.67612164844894,0.5180244445800781,0.8931735170735564,0.30026140213012553,-0.5256446336546752,1.1261674379149262,-0.11269161576227305,0.7132144200225241,0.38372039794921875,52.941231509117955,-16.177434344521544,0.4129530178924003,3,-0.023983001708984375,-1.5013084411621094,-2.817951202392578,-2.734011650085449,-1.3909893035888672,0,0.0522586411865702,1.1428571428571428,21.5075626373291,-1.2307786427664684,21.91046905517578,-1.699983099879711,21.862504959106445,0.0522586411865702
2772,2010-03-23,21.996807098388672,22.06395721435547,21.67064476013184,21.69942283630371,6656876.0,0.015500462329094411,-1.216216797158404,1.291670808894171,60.82472606722239,66.25727711164045,-0.41245628761983255,-0.6536078711261055,-2.324905578080454,-2.5529166086777693,39.369945004810766,0.4029064178466797,0.7343678480927345,0.5611921310424819,-0.20550487137183637,1.3278891334568002,0.17784362983532276,0.944540632249641,-0.7674427032470703,91.95414645071497,25.406100700236635,0.3833485012071585,3,-0.3501462936401367,-1.8274717330932617,-3.153707504272461,-3.069767951965332,-1.9953498840332031,1,-0.04666381447752499,1.5714258663131984,21.66105079650879,1.1428571428571428,21.5075626373291,-1.2307786427664684,21.91046905517578,-0.04666381447752499
2773,2010-03-24,21.97762107849121,22.1311092376709,21.76657485961914,22.06395721435547,5619163.0,-0.0008722184002271094,2.3043335436855434,-0.2903184427412372,59.44053318836154,65.20069731300015,-0.38402689241153354,-0.5572157630357779,-2.2765622206217593,-2.5271339699722013,39.504662466085804,0.3645343780517578,0.5705831554478991,0.4748549461364746,-0.22913696505224834,1.1788468573251976,0.12285899054211313,0.8268509017308361,-0.7482566833496094,82.9787594072432,18.98448960035929,0.3519959555943617,3,-0.29738426208496094,-1.5300884246826172,-3.254434585571289,-3.050581932067871,-1.7938957214355469,2,-0.02051506938145853,-1.216216797158404,21.996807098388672,1.5714258663131984,21.66105079650879,1.1428571428571428,21.5075626373291,-0.02051506938145853
2774,2010-03-25,22.246225357055664,22.332563400268555,21.843318939208984,21.92965507507324,5419662.0,0.012221717610161553,-1.0000077971493622,-3.666718214956409,60.6779505657114,64.26592487384187,-0.5579057377868324,-0.7374554586642077,-2.519709004050405,-2.7875127387752983,39.68015971257996,0.4892444610595703,0.4365468322147166,0.6633574485778801,0.007794312384124424,1.3189205847716359,0.3355758804810023,0.991139016674758,-0.9807911682128889,92.17384689329418,30.155534828592252,0.32778156809687725,3,-0.46526145935058594,-1.3286333084106445,-3.5350303649902344,-3.319186210632324,-2.494186401367184,3,-0.03234151809043484,2.3043335436855434,21.97762107849121,-1.216216797158404,21.996807098388672,1.5714258663131984,21.66105079650879,-0.03234151809043484
2775,2010-03-26,22.06395721435547,22.27500534057617,21.987213134765625,22.27500534057617,5233084.0,-0.008193216591793062,1.7272661545414048,-0.6666706833600257,56.026024878550714,62.95136325413348,-0.32398785948487685,-0.48405209830770346,-2.311720907368322,-2.5979954596720773,39.716423488468564,0.2877922058105433,0.385080777235256,0.42017364501953125,-0.17011760181052438,1.0104648918495869,0.12502802160450344,0.7153192684345591,-0.7344952728271466,75.65206416387446,16.17938808319157,0.2951456234150277,3,-0.2829933166503906,-0.8202028274536133,-2.911482810974121,-3.136918067932129,-2.4845924377441406,4,-0.061739034366574574,-1.0000077971493622,22.246225357055664,2.3043335436855434,21.97762107849121,-1.216216797158404,21.996807098388672,-0.061739034366574574
2776,2010-03-29,21.920063018798828,22.27500534057617,21.74738883972168,22.246225357055664,4665211.0,-0.006521685759208196,1.7499913013654695,1.5454405784003875,54.258681410350896,61.13430675391811,-0.08697663179344772,-0.2980166822854926,-2.1395374268453793,-2.4476152707752945,39.099783439468375,0.5276165008544886,0.3887581283158177,0.2398259162902825,-0.32209580339635124,0.8017476359769162,-0.04113494355303615,0.5207867761336011,-0.5304149897460917,37.68110513030315,-18.59872753340001,0.2809608598433174,3,-0.13909912109375,-0.6139535903930664,-2.6980390548706055,-2.940262794494629,-2.551744461059574,0,-0.08490156908558733,1.7272661545414048,22.06395721435547,-1.0000077971493622,22.246225357055664,2.3043335436855434,21.97762107849121,-0.08490156908558733
2777,2010-03-30,22.05436515808105,22.18866729736328,21.85291290283203,21.968027114868164,4912337.0,0.006126904797994603,-1.1212252669124914,-0.26470880627824156,56.193355470552,59.21893571832362,-0.16829464572989394,-0.3911763538775581,-2.239076793025589,-2.57458460924385,38.33649846429679,0.33575439453125,0.37918945616834066,0.3352763175964313,-0.2167133713839391,0.8872660065768017,0.059281473106246096,0.6112711620866165,-0.6081422067553639,52.458930899608255,-1.0940038544861679,0.2759948444901854,3,-0.273401260375973,-0.7482557296752894,-2.69564056396484,-2.954651832580563,-3.2328491210937464,1,-0.08090478471593332,1.7499913013654695,21.920063018798828,1.7272661545414048,22.06395721435547,-1.0000077971493622,22.246225357055664,-0.08090478471593332
2778,2010-03-31,22.092737197875977,22.303783416748047,21.900876998901367,22.06395721435547,6185018.0,0.0017398841236138107,-1.2702763701629847,0.33334069721204923,64.62585448062998,58.4257363262449,-0.19061944277480336,-0.39462711576048903,-2.2257512158539683,-2.6053262726435094,37.4847705389331,0.4029064178466797,0.39514922365011174,0.3386338233947761,-0.21495494014435224,0.8922225869339044,0.061839441625210156,0.615428205164342,-0.5933338196137186,59.01629726205997,-1.2565789347357423,0.2767943817695645,3,-0.31177330017089844,-0.7866277694702148,-2.6644630432128906,-2.868314743041992,-2.283140182495117,2,-0.0946591617321898,-1.1212252669124914,22.05436515808105,1.7499913013654695,21.920063018798828,1.7272661545414048,22.06395721435547,-0.0946591617321898
2779,2010-04-01,22.37093544006348,22.38052749633789,22.015993118286133,22.19825935363769,4630812.0,0.01259229400575368,2.8,5.9998674531117855,64.98315664321811,59.38810523620133,-0.4432433302135621,-0.6335310748330585,-2.4346551055727623,-2.874198964140877,36.51418560178623,0.3645343780517578,0.3840936261654804,0.5712652206420934,-0.02836789859142641,1.1708983398756132,0.2714486610253317,0.8710817802588551,-0.8215424604808454,98.48499911130448,34.85600431339839,0.29981655961676007,4,-0.565989494323734,-0.9784889221191442,-2.9090857505798375,-3.079360961914066,-2.6764545440673864,3,-0.0977701665121613,-1.2702763701629847,22.092737197875977,-1.1212252669124914,22.05436515808105,1.7499913013654695,21.920063018798828,-0.0977701665121613
2780,2010-04-06,22.86017990112305,22.89855194091797,22.495643615722656,22.543609619140625,7811820.0,0.02186964699667393,1.0487852189515543,1.8333186055758741,75.77642743042458,61.422967792780184,-0.805107086751903,-1.0823133325832508,-2.842852601620656,-3.3511782670041548,35.58001915466611,0.5276165008544886,0.35206533110221727,0.9995939254760771,0.24099784558005055,1.7581900053721036,0.620295885528062,1.378891965424092,-1.244296160199994,96.66667218962786,23.956766118649355,0.37929803994801353,4,-0.5755815505981481,-1.1415700912475621,-3.376745700836185,-3.472676277160648,-2.5901184082031286,1,-0.13596310085389474,2.8,22.37093544006348,-1.2702763701629847,22.092737197875977,-1.1212252669124914,22.05436515808105,-0.13596310085389474
2781,2010-04-07,22.71628379821777,22.927330017089844,22.61076164245605,22.9177360534668,6388881.0,-0.006294618131951424,1.869544169641886,-0.6363587067854154,69.20530564331932,62.354143301235396,-0.5540490025517286,-0.9055122274034559,-2.6172920887469537,-3.195729236412671,34.531177665704824,0.3165683746337926,0.32379284121784124,0.805334472656245,-0.03971168208337872,1.6503806273958688,0.38281139528643493,1.2278575500260551,-0.9721332372952212,80.35714285714252,7.35639924865724,0.4225230773698119,4,-0.37892436981200817,-0.8154077529907191,-3.2328495979309047,-3.3287801742553675,-3.1944770812988246,2,-0.1380912058270971,1.0487852189515543,22.86017990112305,2.8,22.37093544006348,-1.2702763701629847,22.092737197875977,-0.1380912058270971
2782,2010-04-08,22.34215545654297,22.591575622558594,22.27500534057617,22.46686553955078,6753761.0,-0.016469610302374926,-1.4444608088603097,0.6190552836137219,57.96177335659309,62.18983665326111,-0.14056299063131306,-0.5035586511333499,-2.1706573998048313,-2.812106217503324,33.427397195436505,0.44127845764160156,0.36670851870999854,0.3971508979797349,-0.4602974023759039,1.2545991983353737,-0.03157325219808271,0.8258750481575525,-0.45602336088034434,42.99061426312396,-27.180569581547573,0.4287241501778191,4,-0.004796028137207031,-0.3645353317260742,-2.5829224586486816,-2.801163673400879,-3.2904071807861293,3,-0.13310429714751704,1.869544169641886,22.71628379821777,1.0487852189515543,22.86017990112305,2.8,22.37093544006348,-0.13310429714751704
2783,2010-04-09,22.783435821533203,22.802621841430664,22.534015655517575,22.55320167541504,5154454.0,0.01975102025623965,1.0000000000000264,-1.8461550226355072,62.81691828957654,62.42749973369058,-0.5090498936733177,-0.9027245361135812,-2.538066205927528,-3.2412294896255354,32.38828786828226,0.4604663848876953,0.41108761215070544,0.7823120117187514,-0.14125468760666848,1.7058787110441713,0.32052866205604147,1.2440953613814614,-0.7723599752993131,84.21064748442349,16.080066132494963,0.46178334966270906,4,-0.4460763931274414,-0.7674427032470703,-2.7867746353149414,-3.1896820068359375,-3.453489303588867,4,-0.1738947459716057,-1.4444608088603097,22.34215545654297,1.869544169641886,22.71628379821777,1.0487852189515543,22.86017990112305,-0.1738947459716057
2784,2010-04-12,22.821807861328125,22.946516036987305,22.67791175842285,22.908143997192386,5942113.0,0.0016842077768910446,2.2941369106794074,-0.3749927511619006,71.60883241185302,64.15892279294638,-0.5109178172166438,-0.8629434179240114,-2.4872995741307165,-3.267097883805068,32.11577150029612,0.2686042785644531,0.42270103390462666,0.7429804801940918,-0.18228383474236054,1.6682447951305441,0.2803483227258674,1.2056126376623162,-0.7007815145915188,81.42871344780093,8.22959162892893,0.46263215746822595,4,-0.4748554229736328,-0.7818326950073242,-2.6045074462890625,-3.1704959869384766,-4.134593963623047,0,-0.13198826597131685,1.0000000000000264,22.783435821533203,-1.4444608088603097,22.34215545654297,1.869544169641886,22.71628379821777,-0.13198826597131685
2785,2010-04-13,22.58198165893555,22.735469818115234,22.390121459960934,22.61076164245605,6296368.0,-0.010508641727676737,1.4827671317404527,0.33334806141600914,64.72392095490363,65.3217271867856,-0.21219704665347905,-0.5683948283451379,-2.167324381405404,-3.016035673984465,31.524977887265965,0.43168640136719105,0.43885239665426923,0.4499130249023473,-0.4617123934523768,1.3615384432570714,-0.005899684275014749,0.9057257340797094,-0.34538675556384746,45.71428571428653,-28.80609906824425,0.4558127091773627,4,-0.18226718902588246,-0.4940414428710973,-2.275945663452152,-2.873111724853519,-4.441570281982425,1,-0.12786746559936601,2.2941369106794074,22.821807861328125,1.0000000000000264,22.783435821533203,-1.4444608088603097,22.34215545654297,-0.12786746559936601
2786,2010-04-14,22.783435821533203,22.793027877807614,22.5723876953125,22.783435821533203,5760210.0,0.008921013471726802,22.00238616027858,-0.0,63.141024007015,66.09369035750369,-0.31100833309853826,-0.6856268542479711,-2.286182464377383,-3.204968312859762,31.267897299343396,0.22064018249511363,0.43698095237191836,0.5755822181701653,-0.28402370404181454,1.4351881403821451,0.1457792570641736,1.005385179276157,-0.44745195945531435,75.71442773351524,3.258875118831739,0.42980296110599076,4,-0.3597393035888672,-0.69549560546875,-2.3766727447509766,-2.9738388061523438,-4.288082122802734,2,-0.11031586053574183,1.4827671317404527,22.58198165893555,2.2941369106794074,22.821807861328125,1.0000000000000264,22.783435821533203,-0.11031586053574183
2787,2010-04-15,22.802621841430664,22.888957977294922,22.62035369873047,22.77384185791016,4858959.0,0.0008421038884454113,1.6666792906579309,100.0,63.78204801403,65.99993408343704,-0.23791096440261228,-0.6433561760242839,-2.2332168570984123,-3.2113941222832167,30.934460573666488,0.2686042785644531,0.46772112667233046,0.5348117828369148,-0.31452018891726397,1.3841437545910935,0.11014579695982718,0.9594777687140024,-0.4125003814697301,74.13810243700118,2.88917332834032,0.4246659858770889,4,-0.3213672637939453,-0.7146816253662109,-2.3574867248535156,-2.954652786254883,-4.729362487792972,3,-0.1438788551301904,22.00238616027858,22.783435821533203,1.4827671317404527,22.58198165893555,2.2941369106794074,22.821807861328125,-0.1438788551301904
2788,2010-04-16,22.66831970214844,22.994482040405273,22.55320167541504,22.86977195739746,13345317.0,-0.0058897674230691255,-1.044439731541252,-6.999734906223817,57.382563993074506,65.15542378897663,-0.014948205680322957,-0.4696692660821924,-2.0243620133969777,-3.0649831887381502,30.172156380028603,0.4412803649902344,0.517318331591035,0.36021890640259,-0.48459831737552506,1.205036130180705,-0.06218970548646752,0.7826275182916476,-0.20030300140381385,46.031831193055226,-21.637883354329972,0.42240861188905704,4,-0.033576011657718396,-0.5563964843750036,-2.1872110366821325,-2.8155546188354528,-4.336048126220707,4,-0.15954298659590693,1.6666792906579309,22.802621841430664,22.00238616027858,22.783435821533203,1.4827671317404527,22.58198165893555,-0.15954298659590693
2789,2010-04-19,22.61076164245605,22.783435821533203,22.322969436645508,22.55320167541504,8387862.0,-0.0025391409883342986,1.285712933156599,-0.28572510627821385,60.00002790546458,63.402490508425515,0.08963261558794855,-0.3762474428712608,-1.8746829940211747,-2.995528101221179,29.120087749804703,0.4604663848876953,0.5527846312876257,0.26764621734618643,-0.5657518709134237,1.1010443056057966,-0.14905282678362042,0.6843452614759933,0.3837203979492223,42.857305164372065,-22.819431028819622,0.41669904412980563,4,0.02398204803467152,-0.49883842468261363,-2.096077442169186,-2.757996559143063,-3.4822692871093714,0,-0.14509971739967198,-1.044439731541252,22.66831970214844,1.6666792906579309,22.802621841430664,22.00238616027858,22.783435821533203,-0.14509971739967198
2790,2010-04-20,22.888957977294922,23.08081817626953,22.61076164245605,22.6875057220459,8390694.0,0.012303713569582042,-1.6486503914751056,3.4998674531117544,66.88960942237917,63.14519092832106,-0.20568190411394482,-0.5751342457313413,-2.0404726004031595,-3.2600889291437376,28.928109588171402,0.4700565338134801,0.5703752359181529,0.4767727851867676,-0.2914797432710401,1.2450253136445752,0.09264652095786374,0.8608990494156714,-0.5659885406494141,74.68357616194055,5.239803411124171,0.3841262642289035,4,-0.2110462188720703,-0.7338666915893555,-2.290335178375244,-3.0361928939819336,-3.827617645263672,1,-0.18357078918829917,1.285712933156599,22.61076164245605,-1.044439731541252,22.66831970214844,1.6666792906579309,22.802621841430664,-0.18357078918829917
2791,2010-04-21,22.793027877807614,23.10000419616699,22.65872573852539,22.994482040405273,8209591.0,-0.004191108200839344,1.1395398302106843,-1.0000094679934657,63.05083352092659,63.710642057691445,-0.1092048947748161,-0.4111298950478961,-1.8324792295925185,-3.1509427212294447,29.463654422301687,0.441278457641598,0.5666910558677323,0.32424383163451864,-0.3746690709894054,1.0231567342584427,-0.02521261967744337,0.6737002829464807,-0.4700584411621058,60.493875647413844,-10.63990334258537,0.34945645131196146,4,-0.08154106140136363,-0.6283435821533168,-2.156033039093014,-2.9402627944946254,-3.7892456054687464,2,-0.2041245474623623,-1.6486503914751056,22.888957977294922,1.285712933156599,22.61076164245605,-1.044439731541252,22.66831970214844,-0.2041245474623623
2792,2010-04-22,20.97035217285156,21.565120697021484,20.548259735107425,21.48837661743164,36294135.0,-0.07996637018685437,2.0285685070412827,2.5714258663131706,37.837834486265045,60.935188301767944,1.674509292814225,1.4026163788904675,0.08029801066674835,-1.3255155056100527,29.342004843392477,2.244768142700188,0.43255330596617725,-1.4471091270446799,-2.3974699194693443,-0.49674833462001544,-1.9222895232570103,-0.9719287308323494,2.1296520233154297,16.541328655176844,-53.806754910067326,0.475180396212332,4,0.8537797927856481,0.8537797927856481,-0.3141708374023402,-1.1175870895385707,-1.9857559204101527,3,-0.11802369620312092,1.1395398302106843,22.793027877807614,-1.6486503914751056,22.888957977294922,1.285712933156599,22.61076164245605,-0.11802369620312092
2793,2010-04-23,21.52674865722656,21.545934677124023,21.037504196166992,21.25814437866211,14636695.0,0.026532529343752165,2.3125062133412864,-0.5185166093507116,41.3725497075886,57.57560133462746,1.029352632725903,0.8545215104800157,-0.37396275979707383,-1.839135542147627,29.103249749379508,0.5755825042724645,0.3434263747512887,-0.8681690216064482,-1.8817480959115755,0.14541005269867924,-1.3749585587590119,-0.36137948445388446,1.5732555389404297,38.34588208385234,-27.268116977716808,0.506789537152564,4,0.2973833084106481,0.2973833084106481,-0.8513813018798793,-1.6739835739135707,-2.6284885406494105,4,-0.16042781743677426,2.0285685070412827,20.97035217285156,1.1395398302106843,22.793027877807614,-1.6486503914751056,22.888957977294922,-0.16042781743677426
2794,2010-04-26,21.52674865722656,21.824132919311523,21.52674865722656,21.824132919311523,7377307.0,0.0,1.000000000000024,-1.1071464076236202,34.85839138574666,54.25720916027667,0.92343902395924,0.8409735810823769,-0.2697212287185913,-1.801132701925713,28.33485395452677,0.2973842620849645,0.31696080272940463,-0.8321951866149924,-1.9165919650198795,0.25220159178989476,-1.374393575817436,-0.2899967974125488,1.5222206497192374,38.34588208385234,-22.376004624701324,0.542198389202443,4,0.2973833084106481,0.2973833084106481,-0.7290701866149867,-1.602035522460934,-2.503780364990231,0,-0.14839570676301062,2.3125062133412864,21.52674865722656,2.0285685070412827,20.97035217285156,1.1395398302106843,22.793027877807614,-0.14839570676301062
2795,2010-04-27,20.701749801635746,21.334888458251953,20.701749801635746,21.286922454833984,10602794.0,-0.03832435955505342,-1.1639379528616598,1.9677324183048102,30.18869764859474,50.59583956489665,1.62451376351326,1.6429200554664973,0.6412577485563098,-0.944227440281125,27.877648662387177,0.8249988555908132,0.20679466813420788,-1.5890836715698207,-2.8991336747942427,-0.27903366834539867,-2.2441086731820334,-0.9340586699576079,2.2972053138732846,6.0151033487336925,-50.06577495797646,0.6550250016122116,4,1.1223821640014613,1.1223821640014613,0.11271619796752574,-0.7722406387329137,-2.0433158874511754,1,-0.07599635109901459,1.000000000000024,21.52674865722656,2.3125062133412864,21.52674865722656,2.0285685070412827,20.97035217285156,-0.07599635109901459
2796,2010-04-28,20.05901527404785,20.68256187438965,20.05901527404785,20.481109619140625,16879589.0,-0.031047352699485775,-1.9545366223977514,0.7213159104169223,28.67384508707923,46.69492812856879,2.0564003862172484,2.2546793819363273,1.3627302275708502,-0.27345956024832674,28.37573380865691,0.6427345275878942,0.03779906291409674,-2.138765811920166,-3.7817710245090943,-0.49576059933123773,-2.960268418214632,-1.3172632056257,2.890925933853147,0.0,-55.35166479241589,0.8215026062944641,4,1.5204944610595703,1.5204944610595703,0.8273983001708984,-0.09113407135009766,-1.6212215423583984,2,-0.04973698501079382,-1.1639379528616598,20.701749801635746,1.000000000000024,21.52674865722656,2.3125062133412864,21.52674865722656,-0.04973698501079382
2797,2010-04-29,20.270061492919922,20.61541175842285,20.13575935363769,20.270061492919922,14433440.0,0.01052126517621832,-2.5714427733514436,-0.0,25.468154614079154,43.14888264201375,1.618537757240535,2.005949730820216,1.2289310235685065,-0.45526694911076504,28.900736095147593,0.556396484375,-0.09801485677381905,-1.8385044097900405,-3.6942954502842476,0.017286630704166583,-2.7663999300371422,-0.9106088895429387,2.5642426776269502,11.956495899203613,-38.102889042363614,0.9278955202471029,4,1.3094482421875,1.3094482421875,0.6283435821533203,-0.30218029022216797,-1.793893814086914,3,-0.062470418307480235,-1.9545366223977514,20.05901527404785,-1.1639379528616598,20.701749801635746,1.000000000000024,21.52674865722656,-0.062470418307480235
2798,2010-04-30,20.00145721435547,20.519481658935547,19.89593315124512,20.10698127746582,10883822.0,-0.013251280893167183,-2.9393764121103234,-100.0,23.655907465118048,39.1106470375308,1.6417080275689422,2.223866198039641,1.5618112368515398,-0.15485958229465524,29.313037803879837,0.6235485076904261,-0.26189252039092636,-2.0025446891784675,-4.08403179479701,0.07894241644007494,-3.0432882419877387,-0.9618011363691963,2.721835400331443,5.4726727415887755,-38.94078638859526,1.0407435528092717,4,1.496511459350586,1.496511459350586,0.9065408706665039,-0.023983001708984375,-1.151163101196289,4,-0.050839343904615086,-2.5714427733514436,20.270061492919922,-1.9545366223977514,20.05901527404785,-1.1639379528616598,20.701749801635746,-0.050839343904615086
2799,2010-05-03,20.183725357055664,20.27965545654297,19.82878303527832,19.972679138183594,6633417.0,0.009112743174001237,1.2380999720695516,-1.9999819249887032,27.355077227190677,34.717921238065415,1.2057580093689246,1.9703573808384967,1.4005640755418867,-0.30256334323047795,29.62450425488603,0.45087242126464844,-0.44264254604993525,-1.7109160423278809,-3.936100495930532,0.5142684112747702,-2.8235082691292064,-0.5983238155265553,2.36992568982474,23.56689753341109,-19.827663044431862,1.1125922268013264,5,1.2806682586669922,1.2806682586669922,0.8801593780517578,-0.17267513275146484,-1.0744190216064453,0,-0.06368820511269757,-2.9393764121103234,20.00145721435547,-2.5714427733514436,20.270061492919922,-1.9545366223977514,20.05901527404785,-0.06368820511269757
2800,2010-05-04,19.75203895568848,20.45232963562012,19.63692283630371,20.38517951965332,11964515.0,-0.02138784558997575,1.1250024853365042,-3.0000090375873087,22.56944000977569,30.219988625715313,1.280316693898417,2.2738309986035183,1.8468330795118284,0.165051103574978,29.15676404765718,0.8154067993164098,-0.6173619486005286,-1.9871953964233349,-4.357841385497508,0.3834505926508385,-3.1725183909604233,-0.8018724018862464,2.583622650263756,11.009164271017603,-27.12822437863536,1.185322994537087,5,0.9784889221191371,1.6164245605468714,1.5972390174865687,0.35973834991454723,-0.33575630187988637,1,-0.036911159657377235,1.2380999720695516,20.183725357055664,-2.9393764121103234,20.00145721435547,-2.5714427733514436,20.270061492919922,-0.036911159657377235
2801,2010-05-05,19.579364776611328,20.193317413330078,19.55058479309082,19.75203895568848,14301604.0,-0.00874209389038405,-4.583295363228922,0.27272645113090715,21.621618898467148,28.41818689373777,1.0607415084298317,2.3183061321275353,2.024652535630061,0.3728607965321409,28.64930309081216,0.6427326202392578,-0.8197640641971731,-2.003023624420166,-4.5125095999609535,0.5064623511206214,-3.257766612190558,-0.7482806366497741,2.4864229523760564,2.7027850024002467,-29.60510331795254,1.2547429877703937,5,1.1079940795898438,1.7459297180175781,1.9329943656921387,0.5324125289916992,0.3453483581542969,2,-0.047035788593451366,1.1250024853365042,19.75203895568848,1.2380999720695516,20.183725357055664,-2.9393764121103234,20.00145721435547,-0.047035788593451366
2802,2010-05-06,19.368318557739254,19.89593315124512,19.19564247131348,19.32035255432129,13374608.0,-0.010779012561438206,-3.7096385233075346,-0.27778330074778385,21.333331124148984,26.191607051133367,1.1405858403325375,2.419168726488355,2.2453014318597724,0.6148022021295603,29.318165953107446,0.7002906799316406,-1.0988889513235662,-2.065377998352055,-4.7327596571139665,0.6020036604098564,-3.399068827733011,-0.7316871689710993,2.395644818940543,13.043584752611975,-16.804240395058038,1.3336908293809557,5,1.1415691375732457,1.7795047760009801,2.1752181053161657,0.7434587478637731,0.7290687561035192,3,-0.04804365558506263,-4.583295363228922,19.579364776611328,1.1250024853365042,19.75203895568848,1.2380999720695516,20.183725357055664,-0.04804365558506263
2803,2010-05-07,18.821516036987305,19.63692283630371,18.735177993774414,18.80232810974121,23840249.0,-0.028231801285272473,-10.750024853365145,0.4000318116749143,19.662055885236484,24.50312532885446,1.411757401304886,2.797357383432633,2.7912211015400636,1.1844260510990168,29.79718065764602,0.9017448425292969,-1.39942181952701,-2.4140845298767104,-5.2429858937085285,0.4148168339551077,-3.8285352117926195,-0.9996338479608013,2.5828824129412062,5.0279801217840525,-22.216929624919253,1.4144506819159097,5,1.213517189025879,2.0960750579833984,2.7220206260681152,1.2902612686157227,1.1703491210937464,4,-0.018348594102389648,-3.7096385233075346,19.368318557739254,-4.583295363228922,19.579364776611328,1.1250024853365042,19.75203895568848,-0.018348594102389648
2804,2010-05-10,19.80959701538086,20.078201293945312,19.38750457763672,19.46424865722656,16827257.0,0.05249741712898248,-1.7692307692307692,17.998210735586667,27.862074147774493,24.244611606541103,0.17263769152458508,1.6569933697371084,1.8134114289416132,0.22590958009634932,29.73105046064549,1.2566852569580078,-1.443599127775638,-1.275393009185791,-4.069239847420249,1.518453829048667,-2.67231642830302,0.12153040993143804,1.167726161562996,62.56983922815282,39.61848375937505,1.3969234191172286,5,-0.10072708129882812,1.1079940795898438,1.7339396476745605,0.30218029022216797,0.07674407958984375,0,-0.04842616947113276,-10.750024853365145,18.821516036987305,-3.7096385233075346,19.368318557739254,-4.583295363228922,19.579364776611328,-0.04842616947113276
2805,2010-05-11,19.694480895996094,19.876747131347656,19.483434677124023,19.66570281982422,10346895.0,-0.005811128782447494,1.0000096989447549,0.0833305718483163,27.78542483658346,24.1458982453749,0.1451063481888184,1.6281707107788677,1.931178503432811,0.36593211250852775,30.53107259482682,0.3933124542236328,-1.560424259560719,-1.2461340904235847,-4.01255508776995,1.520286906922781,-2.6293445890967675,0.1370764082495981,0.9240990516406526,65.78951843397843,45.62126777375289,1.3832104986731832,5,-0.019186019897460938,1.2231101989746094,1.9042153358459473,0.44127845764160156,0.19186019897460938,1,-0.02971261662783109,-1.7692307692307692,19.80959701538086,-10.750024853365145,18.821516036987305,-3.7096385233075346,19.368318557739254,-0.02971261662783109
2806,2010-05-12,20.270061492919922,20.413957595825195,19.70407485961914,19.780818939208984,13075858.0,0.02922547692236166,-1.2089585014956554,17.00053022269353,43.8860979892201,26.19233639816834,-0.44408987232191066,0.900825707562106,1.3538585022694036,-0.18083589743865147,30.888326539566425,0.7194766998291016,-1.6471424257312748,-0.5448847770690932,-3.1842609083261415,2.094491354187955,-1.8645728426976191,0.7748032885594327,-1.5348834991455078,91.42852922864375,67.87676050595202,1.3196880656285241,5,-0.6427316665649414,0.6475296020507812,1.7315425872802734,0.1247100830078125,0.249420166015625,2,-0.04212018988741317,1.0000096989447549,19.694480895996094,-1.7692307692307692,19.80959701538086,-10.750024853365145,18.821516036987305,-0.04212018988741317
2807,2010-05-14,19.521806716918945,20.27965545654297,19.49302673339844,20.202911376953125,10719533.0,-0.03691428248810846,-1.1298670446945804,-1.3921615257461872,33.0632040100477,27.237591569827188,0.20882289259159492,1.465842086601974,2.08885986638694,0.5938578300026265,31.172975743357046,0.7866287231445277,-1.6579815086828837,-1.129098796844481,-3.6536362136912786,1.3954386200023166,-2.39136750526788,0.13316991157891778,-0.7530531311035169,46.857176617085,24.13673759859362,1.262268708423398,5,0.07194709777832031,1.3957843780517578,2.597311019897461,0.8873538970947266,0.5563945770263672,4,0.020638787366821676,-1.2089585014956554,20.270061492919922,1.0000096989447549,19.694480895996094,-1.7692307692307692,19.80959701538086,0.020638787366821676
2808,2010-05-17,19.05174827575684,19.38750457763672,18.965410232543945,19.272388458251953,14611960.0,-0.024078634113036346,-1.1463355495099679,0.3239446085775442,30.630623906789125,27.601541200893685,0.5922827772198787,1.7402894444670416,2.53621841449419,1.0834482364506393,31.471204598776346,0.556396484375,-1.619833199960361,-1.4183286666870067,-3.8508490392222576,1.0141917058482441,-2.634588852954632,-0.2020684804193813,-0.2500906097412141,5.96031896515425,-14.172911054177415,1.2162601862676263,5,0.5420055389404261,1.8658428192138636,3.1057415008544886,1.3574123382568324,0.6715126037597621,0,0.0548841514674272,-1.1298670446945804,19.521806716918945,-1.2089585014956554,20.270061492919922,1.0000096989447549,19.694480895996094,0.0548841514674272
2809,2010-05-18,19.329946517944336,19.43546867370605,19.070934295654297,19.21483039855957,11637173.0,0.014602242175407065,1.2353071893896248,-0.5217368753187784,38.2594344704649,29.344873918748043,0.20142144808816909,1.2687476722065263,2.2359201028820124,0.8210837325293028,32.464139208166834,0.38372039794921164,-1.5791382400907565,-0.9760896682739251,-3.237233625572763,1.285054289024913,-2.106661646923346,0.15448231037549576,-0.4960428533325185,25.16564488265285,3.1124544643673673,1.13057197864942,5,0.24462127685546875,1.5876445770263672,2.8467297554016113,1.079214096069336,-0.0767440795898473,1,0.034243169763674475,-1.1463355495099679,19.05174827575684,-1.1298670446945804,19.521806716918945,-1.2089585014956554,20.270061492919922,0.034243169763674475
2810,2010-05-19,18.687213897705078,19.25320243835449,18.668027877807614,19.04215431213379,13147905.0,-0.03325061554839781,-1.9756218205800373,-3.083325048878285,38.25944696142859,31.193521481299314,0.7568109500626967,1.6659714214830572,2.842752504423313,1.475767033408232,33.09742775694184,0.6619186401367223,-1.5175512070488217,-1.4087350845336921,-3.4271782019512465,0.6097080328838622,-2.4179566432424693,-0.39951352582491495,1.7267436981201172,1.0988998984019405,-22.76303598119312,1.0092215587087774,5,0.8537788391113281,2.196802139282223,3.5062499046325684,1.7315397262573242,0.3933124542236328,2,0.0641683240653057,1.2353071893896248,19.329946517944336,-1.1463355495099679,19.05174827575684,-1.1298670446945804,19.521806716918945,0.0641683240653057
2811,2010-05-20,18.140411376953125,18.984596252441406,17.900585174560547,18.89826011657715,19095499.0,-0.02926078353601469,1.329901344850275,2.1351435587965026,32.7639810040253,32.46359369017446,1.2047218329242604,1.9461181958509428,3.3443958870432375,2.0314619304871684,33.95145776210189,1.0840110778808594,-1.5139889566494382,-1.7229067802429192,-3.4892342624411903,0.04342070195535186,-2.6060705213420547,-0.8397430391437837,2.238627624511718,10.080669083585741,-14.655725393796116,0.8831637410991359,5,1.016860008239746,2.3598833084106445,4.1034159660339355,2.2783422470092773,1.0648250579833984,3,0.09624532110863449,-1.9756218205800373,18.687213897705078,1.2353071893896248,19.329946517944336,-1.1463355495099679,19.05174827575684,0.09624532110863449
2812,2010-05-21,18.49535369873047,18.610469818115234,17.881399154663086,17.8909912109375,29298412.0,0.0195663876855785,-1.3384640796774727,-0.7974711260888278,37.97856934939535,34.49876185285878,0.7967095889943074,1.4717030817541499,2.9490341285561605,1.6851154662184058,35.24296983174414,0.7290706634521484,-1.4350315206219264,-1.2442145347595215,-3.030661007728124,0.5422319382090812,-2.137437771243821,-0.3509912982752219,1.7845471496582022,39.50624708510282,11.823652842694312,0.8932232364843007,5,0.6523246765136719,1.9953479766845703,3.760464668273926,1.9233999252319336,-0.249420166015625,4,0.1094398081364627,1.329901344850275,18.140411376953125,-1.9756218205800373,18.687213897705078,1.2353071893896248,19.329946517944336,0.1094398081364627
2813,2010-05-25,18.07325935363769,18.21715545654297,17.823841094970703,18.044479370117188,15719594.0,-0.022821642233408546,1.4848320530200332,0.04762040017672833,33.77580567306916,35.15584313344707,1.2309491159386212,1.709449296509863,3.3249709025456653,2.1123662512944428,36.62006199000508,0.6715126037597656,-1.3428121868343688,-1.4936344146728544,-3.2193134878008998,0.23204465845519096,-2.3564739512368753,-0.6307948781088335,2.062731393127443,15.476172160239921,-12.201289553560729,0.8628395365640221,5,1.0456399917602575,2.388663291931156,4.211338043212894,2.3454942703247106,0.12471008300781605,1,0.11093416528126543,-1.3384640796774727,18.49535369873047,1.329901344850275,18.140411376953125,-1.9756218205800373,18.687213897705078,0.11093416528126543
2814,2010-05-26,18.332271575927734,18.572097778320312,18.265119552612305,18.39942169189453,11379477.0,0.014331240271717283,-2.0476235561446696,-2.3332228775932364,38.78788061365123,36.378338219787935,0.8273445134240021,1.2636310902915113,3.03453882203414,1.8594562695555403,38.361837443194744,0.49883842468262074,-1.2236239078887152,-1.0748983383178725,-2.618535589983864,0.468738913348119,-1.8467169641508683,-0.30307971248487675,1.6187471986938462,35.57046532078466,5.545621210429939,0.7718186258329967,5,0.7866277694702148,2.1296510696411133,4.041061878204346,2.1104650497436523,-0.49883842468262074,2,0.07587653814900852,1.4848320530200332,18.07325935363769,-1.3384640796774727,18.49535369873047,1.329901344850275,18.140411376953125,0.07587653814900852
2815,2010-05-27,19.12849235534668,19.157270431518555,18.524131774902344,18.600875854492188,10419650.0,0.04343273969737993,1.1639379528616456,-7.85726864738965,46.75861872266649,36.69750719017087,-0.0643744938002655,0.36206583174083207,2.2074617423705405,1.0746423588946072,38.79987535998441,0.8249988555908203,-1.0077080161253456,-0.20001468658447408,-1.6213811884414895,1.2213518152725413,-0.9106979375129818,0.5106685643440336,0.6523522049028294,97.8417996827354,61.70221650527775,0.7106832509285068,5,-0.07674407958984375,1.333430290222168,3.2448410987854004,1.314244270324707,-1.3046512603759766,3,0.006519598130950044,-2.0476235561446696,18.332271575927734,1.4848320530200332,18.07325935363769,-1.3384640796774727,18.49535369873047,0.006519598130950044
2816,2010-05-28,19.06134033203125,19.397096633911133,19.013376235961914,19.243608474731445,9356004.0,-0.003510575850305342,-1.7586301463782523,-0.3454557285547478,47.74646865778895,38.328981039919896,-0.20865261760982534,0.36959137007399434,2.2503817506279304,1.1475654992063866,38.48352434354651,0.38372039794921875,-0.9061679367857103,-0.21728296279907156,-1.60020975913001,1.1656438335318668,-0.908746360964539,0.47418043536639587,0.5629439509959546,78.65850184096533,37.96170119693461,0.6914633981654685,5,-0.4316854476928711,1.4005823135375977,3.355161190032959,1.4245643615722656,-1.3813953399658203,4,0.0010065409652866286,1.1639379528616456,19.12849235534668,-2.0476235561446696,18.332271575927734,1.4848320530200332,18.07325935363769,0.0010065409652866286
2817,2010-05-31,19.003782272338867,19.21483039855957,18.975004196166992,18.994190216064453,3297474.0,-0.003019622895860108,-9.00023859704935,-0.05262607130523959,51.44156821381311,40.64130818514478,-0.25960405194431146,0.34511298950680214,2.2717152687539297,1.209086837940042,38.165750171395764,0.23982620239257812,-0.7965684456782398,-0.21152706146240163,-1.5171203505026334,1.0940662275778301,-0.8643237059825175,0.44126958305771424,0.47646655564381746,74.99996969105486,28.560655135781197,0.6527966445201151,5,-0.3741273880004883,0.8202047348022461,3.4343032836914062,1.491715431213379,-0.7962207794189453,0,0.010600740405813047,-1.7586301463782523,19.06134033203125,1.1639379528616456,19.12849235534668,-2.0476235561446696,18.332271575927734,0.010600740405813047
2818,2010-06-01,18.984596252441406,19.138084411621094,18.600875854492188,19.09971237182617,6930889.0,-0.0010095895449921954,4.6,-12.001193080134845,42.29390272321133,41.08958243544994,-0.28043613711524884,0.2995715025493091,2.2453569166967036,1.22986719662498,37.7561377843812,0.5372085571289062,-0.8852999852628969,-0.17987003326415874,-1.4347741351028844,1.075034068574567,-0.8073220841835216,0.4475820176552041,0.41250038146972656,63.55929918683296,18.368891674410463,0.6274520509193634,6,-0.3741273880004883,0.839390754699707,2.839535713195801,1.5109014511108398,-0.7098827362060547,1,-0.03890852930999633,-9.00023859704935,19.003782272338867,-1.7586301463782523,19.06134033203125,1.1639379528616456,19.12849235534668,-0.03890852930999633
2819,2010-06-02,18.89826011657715,18.927038192749023,18.591283798217773,18.773550033569336,7765790.0,-0.004547694073460007,2.6842193386354123,-1.0833416177884154,42.52252562086741,41.563257842054256,-0.29253784316466636,0.30004971371654676,2.2826601581314563,1.3131761606814578,37.26565377464314,0.3933124542236328,-0.8472925979798482,-0.2019329071044922,-1.3653743605053208,0.9615085462963364,-0.7836536338049065,0.3797878195959221,0.37297607421875156,42.857205283109565,0.26119227017507285,0.5817207267004146,6,-0.28779125213623047,0.9257268905639648,2.9258718490600586,1.621220588684082,-0.1534900665283203,2,-0.037055828187980144,4.6,18.984596252441406,-9.00023859704935,19.003782272338867,-1.7586301463782523,19.06134033203125,-0.037055828187980144
2820,2010-06-03,19.022968292236328,19.40669059753418,18.984596252441406,19.186050415039066,10176670.0,0.006598923651695676,-2.520001908730853,-1.3076899547290142,37.204724871721616,42.05667382735385,-0.4074593756732803,0.12429343644428315,2.1223461211837673,1.181846408262789,36.265365288263204,0.5084304809570312,-0.7422373286581276,-0.04077119827270437,-1.1631806752970775,1.0816382787516687,-0.6019759367848891,0.5204335402394804,-1.199127197265625,52.94099759536663,15.839463949658345,0.5612047385121857,6,-0.4077024459838867,0.556396484375,2.801163673400879,1.5300874710083008,-0.09593009948730469,3,-0.06253152098648496,2.6842193386354123,18.89826011657715,4.6,18.984596252441406,-9.00023859704935,19.003782272338867,-0.06253152098648496
2821,2010-06-04,18.65843391418457,19.397096633911133,18.65843391418457,19.14767837524414,9935772.0,-0.01916285473705659,-2.0196058556363425,2.999988304367084,40.38461048257931,42.32401173104096,0.04278316477117983,0.43879363293687135,2.4413564617318713,1.5401761624289492,35.270245756759685,0.7386627197265625,-0.7358366233458469,-0.3592590332031236,-1.468081253674768,0.7495631872685209,-0.9136701434389458,0.19515207703269866,-0.8029358291625961,8.235167529028695,-26.49087930991174,0.5544111102358215,6,-0.043168067932128906,0.5947675704956055,3.1656980514526367,1.918604850769043,-0.20145225524902344,4,-0.04473005735917579,-2.520001908730853,19.022968292236328,2.6842193386354123,18.89826011657715,4.6,18.984596252441406,-0.04473005735917579
2822,2010-06-07,18.437793731689453,18.773550033569336,18.36104965209961,18.437793731689453,7991957.0,-0.011825225177520493,-4.375012426682573,-0.0,42.760171530645124,43.322274604104955,0.2842966497791757,0.6178229515947571,2.602146056321125,1.7586267893804575,34.021800353738385,0.41250038146972656,-0.6881901344127463,-0.5333729743957534,-1.6582227059312835,0.5914767571397768,-1.0957978401635202,0.029051891372013472,-0.551271796417236,7.33942945950235,-29.743665829989034,0.5624248657677654,6,0.39811134338378906,0.7818326950073242,3.1417160034179688,2.2063961029052734,0.41250038146972656,0,-0.04110300563355862,-2.0196058556363425,18.65843391418457,-2.520001908730853,19.022968292236328,2.6842193386354123,18.89826011657715,-0.04110300563355862
2823,2010-06-08,18.476167678833008,18.754364013671875,18.303491592407227,18.53372573852539,10052978.0,0.0020812656710440525,-1.2380787820546202,-100.0,39.32854814700384,43.382348774477464,0.34540905233385644,0.5820940665217726,2.5037519578157905,1.7197959306890311,32.355760152117966,0.45087242126464844,-0.546813053669684,-0.477731609344481,-1.6226773265444514,0.6672141078554894,-1.050204467944468,0.09474124925550598,-0.5592423703155518,15.652306213411618,-21.99071027913186,0.5724728585999855,6,0.3789234161376953,0.6954936981201172,3.103342056274414,2.211191177368164,0.4220924377441406,1,-0.014537981608643391,-4.375012426682573,18.437793731689453,-2.0196058556363425,18.65843391418457,-2.520001908730853,19.022968292236328,-0.014537981608643391
2824,2010-06-09,18.85029411315918,18.85029411315918,18.34186363220215,18.562503814697266,8518041.0,0.020249136121165634,2.533339960897372,-5.0,52.185073287267585,43.98528817054425,0.058660446158175006,0.13956996381829256,2.0640560249413653,1.343707320725759,31.50947197940538,0.5084304809570312,-0.4544363510246079,-0.05564002990722727,-1.1277045047827734,1.0164244449683189,-0.5916722673450003,0.4803922075305458,-0.9035734988613875,49.565175295732665,6.998035962672127,0.5360322374377735,6,0.0047969818115234375,0.28779125213623047,2.647674560546875,1.8370647430419922,-0.16308021545410156,2,-0.030534303256415596,-1.2380787820546202,18.476167678833008,-4.375012426682573,18.437793731689453,-2.0196058556363425,18.65843391418457,-0.030534303256415596
2825,2010-06-10,19.10930633544922,19.25320243835449,18.591283798217773,18.65843391418457,9123683.0,0.013740487057399609,-1.262302028363835,1.566669980448686,64.06683894607534,45.798662647020514,-0.22725814021474022,-0.1744753126807197,1.7470080937401846,1.0851381839402237,30.357609868047437,0.6619186401367152,-0.2776811691240866,0.23263092041015554,-0.7790600492193072,1.2443218900396182,-0.2732145644045758,0.7384764052248869,-1.1333863214867002,73.68425642349364,25.89213284978267,0.5058454848147317,6,-0.2542152404785156,0.028779029846191406,2.3550872802734375,1.8226737976074219,-0.6043605804443324,3,-0.01907637456856026,2.533339960897372,18.85029411315918,-1.2380787820546202,18.476167678833008,-4.375012426682573,18.437793731689453,-0.01907637456856026
2826,2010-06-11,19.416282653808594,19.521806716918945,19.14767837524414,19.281980514526367,10655891.0,0.016064231373480675,1.1666602232372159,0.2978717103732439,63.55929918683294,47.145077199578274,-0.5348346438359748,-0.5783462965769708,1.3890054372354932,0.7822325778911434,30.079651907623877,0.41250038146972656,-0.14407790380662178,0.5822961807250984,-0.2352634395616633,1.39985580101186,0.17351637058171576,0.991075990868481,-1.4117472281746402,91.33852473902071,40.74273284811641,0.4087798101433809,6,-0.5036334991455078,-0.29738330841064453,1.6332130432128906,1.8850297927856445,-1.0840110778808594,4,-0.025197637971324127,-1.262302028363835,19.10930633544922,2.533339960897372,18.85029411315918,-1.2380787820546202,18.476167678833008,-0.025197637971324127
2827,2010-06-14,19.924713134765625,19.963085174560547,19.61773681640625,19.63692283630371,8310197.0,0.026185778710699825,-1.1176470588235294,2.142857142857143,76.58402671616705,50.95509097657335,-1.0045302598686057,-1.1120602825052046,0.8300749504176608,0.28301505659485926,29.344892690881323,0.5468025207519531,-0.11145809703187126,1.0705813407897935,0.16639353844904647,1.9747691431305405,0.6184874396194182,1.5226752419601688,-1.8594868574802703,97.68786525764132,40.887863474043456,0.45209390117037396,6,-0.7914247512817383,-0.8058137893676758,1.081613540649414,1.4005813598632812,-1.6116275787353516,0,-0.07366386988373286,1.1666602232372159,19.416282653808594,-1.262302028363835,19.10930633544922,2.533339960897372,18.85029411315918,-0.07366386988373286
2828,2010-06-15,20.097387313842773,20.231689453125,19.7904109954834,19.886341094970703,11638152.0,0.008666332002334132,-1.1904761904761905,0.7333333333333333,75.9886994543499,54.67355473584919,-1.1205978981777882,-1.26735941927884,0.6066290190114714,0.1284632999634745,28.171464815839663,0.44127845764160156,-0.07566337253541278,1.1909735679626472,0.1311470699533146,2.25080006597198,0.6610603189579827,1.7208868169673117,-1.9182895027209064,92.89341177396744,32.02796570834498,0.529913249004666,6,-0.8297967910766602,-0.9784879684448242,0.7314682006835938,1.050436019897461,-1.2470932006835938,1,-0.062052503701544026,-1.1176470588235294,19.924713134765625,1.1666602232372159,19.416282653808594,-1.262302028363835,19.10930633544922,-0.062052503701544026
2829,2010-06-16,19.99186515808105,20.241283416748047,19.780818939208984,20.231689453125,7431017.0,-0.005250540983953722,2.555542464119237,-1.1363591175699903,65.95747081053632,57.868304284606374,-0.9427771981466648,-1.16967523963973,0.6501379092455899,0.2582647093339503,27.035808314705168,0.4604644775390625,-0.06523983810307143,1.0523554801940875,-0.10042339784676813,2.205134358234943,0.4759660411736597,1.6287449192145154,-1.6485600155989317,84.8837384041844,27.510168721188258,0.576389439020427,6,-0.7194776535034144,-0.8729658126831019,0.4844470024108922,0.925725936889652,-0.34534835815428977,2,-0.05470250188546555,-1.1904761904761905,20.097387313842773,-1.1176470588235294,19.924713134765625,1.1666602232372159,19.416282653808594,-0.05470250188546555
2830,2010-06-17,19.886341094970703,20.08779525756836,19.742446899414066,19.89593315124512,6537194.0,-0.005278350082693173,-1.322602990129142,0.039996182507947446,65.03498934260635,60.60723526905383,-0.7843915627192715,-1.0221137251183805,0.6753717044639629,0.38999847657265363,25.429023748754332,0.3453483581542933,0.010539634449486357,0.8868750572204576,-0.3334106895393347,2.10716080398025,0.2767321838405614,1.4970179306003537,-1.353238125061992,67.54382905100425,12.331316914186388,0.6101428733798953,6,-0.6139535903930664,-0.7674417495727539,0.42688941955566406,1.03125,0.08633804321289062,3,-0.06029903598349151,2.555542464119237,19.99186515808105,-1.1904761904761905,20.097387313842773,-1.1176470588235294,19.924713134765625,-0.06029903598349151
2831,2010-06-18,19.886341094970703,20.097387313842773,19.86715507507324,20.097387313842773,17008104.0,0.0,1.1818181818182154,22.00218731357308,66.42859526749658,63.23706012870399,-0.6614547589609252,-0.9324117250266113,0.5980649363903829,0.4167806128270044,23.109113310499296,0.2302322387695348,0.09717055150468212,0.7995785713195787,-0.41171661376199253,2.01087375640115,0.19393097877879484,1.4052261638603625,-1.1824200803780585,43.076857193547006,-9.234758788108628,0.6056475925407855,6,-0.6139535903930664,-0.7674417495727539,0.41010189056396484,1.03125,0.5659885406494176,4,-0.06946453011988085,-1.322602990129142,19.886341094970703,2.555542464119237,19.99186515808105,-1.1904761904761905,20.097387313842773,-0.06946453011988085
2832,2010-06-21,20.519481658935547,20.57703971862793,20.25087547302246,20.308433532714844,10858843.0,0.03183796159088148,1.0,-1.0000090375873256,73.25584486894199,67.0067597644749,-1.0820428467785383,-1.4821237665969953,-0.09455802510832712,-0.18884085397436934,20.907087613792193,0.6906986236572266,0.22572698149399173,1.3315127372741706,-0.003634496326522907,2.666659970874864,0.6639391204738239,1.9990863540745174,-1.661824404127362,93.10345615642859,40.470755020760905,0.6675736168003464,6,-1.0600299835205078,-1.3190412521362305,-0.24702119827270508,0.39810943603515625,-0.3357563018798828,0,-0.1065918778730629,1.1818181818182154,19.886341094970703,-1.322602990129142,19.886341094970703,2.555542464119237,19.99186515808105,-0.1065918778730629
2833,2010-06-22,20.078201293945312,20.31802749633789,19.963085174560547,20.222097396850586,7776593.0,-0.021505434314812333,1.1142853896712548,-0.6818165386353366,66.14171584710289,68.55749782667881,-0.4354030956135624,-0.9306516857251026,0.26665986618124293,0.27506800718524005,18.356895661708418,0.556396484375,0.3577455269565881,0.7899852752685561,-0.4928063178905191,2.0727768684276313,0.1485894786890185,1.4313810718480937,-1.0142181434787574,40.22972481928456,-13.076076676009826,0.641395796579538,6,-0.49403953552246094,-0.8777608871459961,0.17747116088867188,0.8393898010253906,0.32616424560546875,1,-0.08791204511169626,1.0,20.519481658935547,1.1818181818182154,19.886341094970703,-1.322602990129142,19.886341094970703,-0.08791204511169626
2834,2010-06-23,19.7232608795166,20.145353317260746,19.63692283630371,19.857561111450195,6605130.0,-0.017677898992662477,-2.3125062133413095,0.9333138926076641,59.01236701324676,67.9958898341423,0.06301697254184901,-0.4913504942763822,0.534525618720707,0.6573891404902525,16.229375447775247,0.5084304809570348,0.4946594737947265,0.3654953956603997,-0.848031389827888,1.5790221811486873,-0.24126799708374236,0.9722587884045417,-0.4777109408706828,9.183756279266046,-42.343648068617654,0.6067633927441434,6,0.1390981674194336,-0.5228204727172852,0.5324115753173828,1.1943302154541016,0.3645343780517578,2,-0.044260772683082705,1.1142853896712548,20.078201293945312,1.0,20.519481658935547,1.1818181818182154,19.886341094970703,-0.044260772683082705
2835,2010-06-24,19.25320243835449,19.68488883972168,19.224422454833984,19.66570281982422,9497321.0,-0.02383269399687793,1.0425573318329688,3.0714792933023043,57.4519327278045,67.31729356091694,0.6209311814494285,-0.012089898843452573,0.9179834851279622,1.14839040966039,15.277334972993897,0.4988384246826172,0.6452375046653707,-0.11079854965210245,-1.3206410025099444,1.0990439032057395,-0.7157197760810234,0.49412267677681854,1.323837280273441,2.127725579945617,-52.60899058002239,0.6049212264289207,6,0.6475286483764684,-0.05276203155517223,0.9928770065307653,1.6643886566162145,0.9113368988037145,3,0.020428516390018636,-2.3125062133413095,19.7232608795166,1.1142853896712548,20.078201293945312,1.0,20.519481658935547,0.020428516390018636
2836,2010-06-25,19.08052635192871,19.473840713500977,18.965410232543945,19.186050415039066,7536010.0,-0.00896869427196112,-2.0285685070412933,0.2558156739985915,58.150845931724625,65.26916236264555,0.8280499140741675,0.17085719148838052,0.9937725059379403,1.3404519564915631,14.818794134651869,0.5084304809570312,0.7107189698215137,-0.2844339370727553,-1.4932959600171891,0.9244280858716785,-0.8888649485449704,0.3199970743994598,1.4694610214233386,7.142840235846042,-51.37559464625886,0.6044310114722163,6,0.6906986236572266,0.11991405487060547,1.1319780349731445,1.8034896850585902,1.6212234497070348,4,0.04675724190201391,1.0425573318329688,19.25320243835449,-2.3125062133413095,19.7232608795166,1.1142853896712548,20.078201293945312,0.04675724190201391
2837,2010-06-28,19.205236434936523,19.416282653808594,19.04215431213379,19.186050415039066,6130174.0,0.006535987566989032,-1.437491068377396,-0.18181653863529687,59.04760191517302,63.38681819162589,0.6599501335323907,0.06536466598744539,0.7710083805695938,1.2299224012988894,14.290567635713778,0.3741283416748047,0.7152023306401389,-0.16979656219482564,-1.3693081352341707,1.0297150108445194,-0.7695523487144982,0.4299592243248469,1.2813678527832018,17.73052945663961,-44.30128744161988,0.5997557865196729,6,0.5659885406494141,-0.004796028137207031,0.6235466003417969,1.295058250427246,1.4197673797607422,0,0.06493506106568891,-2.0285685070412933,19.08052635192871,1.0425573318329688,19.25320243835449,-2.3125062133413095,19.7232608795166,0.06493506106568891
2838,2010-06-29,18.245933532714844,18.95581817626953,18.130817413330078,18.95581817626953,13659004.0,-0.049950069892219506,1.3243234529157621,-37.00009941346743,43.45114800584492,60.88611565777129,1.4851888850006674,1.0187218164072327,1.623418016721132,2.1991968794095484,13.711644014586764,1.0744190216064453,0.677005548678963,-1.0921663284301744,-2.3842129858962373,0.1998803290358886,-1.738189657163204,-0.44614299969714466,2.179822992797849,5.714274893793477,-55.502926730772806,0.6460233287330313,6,1.1079950332641602,0.9545068740844727,1.573256492614746,2.2447681427001953,2.5229663848876953,1,0.10620403833360315,-1.437491068377396,19.205236434936523,-2.0285685070412933,19.08052635192871,1.0425573318329688,19.25320243835449,0.10620403833360315
2839,2010-06-30,18.197969436645508,18.524131774902344,18.102039337158203,18.265119552612305,9157918.0,-0.00262875538723939,-2.259271259830923,0.0945929970122305,39.65142546495737,58.065719671365855,1.3990540618647103,1.0661963377825998,1.5635831443337125,2.265226218790513,13.101943318199114,0.4220924377441406,0.5354391916978969,-1.1051158905029297,-2.4824890361550302,0.2722572551491709,-1.79380246332898,-0.4164293176768794,2.0900907421362263,6.060595105974557,-51.36628959728155,0.6886865728260501,6,1.1415700912475586,1.1415700912475586,1.5924415588378906,2.26395320892334,2.599710464477539,2,0.12124408223602257,1.3243234529157621,18.245933532714844,-1.437491068377396,19.205236434936523,-2.0285685070412933,19.08052635192871,0.12124408223602257
2840,2010-07-01,17.833433151245114,18.25552749633789,17.67994499206543,18.034887313842773,13904722.0,-0.02003170115597197,-1.2641541993667562,3.0000568084986043,32.25807417124642,54.268995105115835,1.61119571159416,1.4093019728840268,1.8048934650913004,2.6533969121977954,13.49154415420935,0.5755825042724609,0.3650294170792918,-1.4101754188537647,-2.933479099296129,0.11312826158859934,-2.171827259074945,-0.6485235786325845,2.2797453602067392,8.556136086709467,-42.7395527268982,0.7616518402211818,7,1.295059204101566,1.295059204101566,1.9569778442382848,2.628489494323734,2.6668624877929723,3,0.12641212082968156,-2.259271259830923,18.197969436645508,1.3243234529157621,18.245933532714844,-1.437491068377396,19.205236434936523,0.12641212082968156
2841,2010-07-02,17.823841094970703,18.082853317260746,17.775875091552734,17.93895721435547,6858299.0,-0.0005378693038553539,-1.9090826931767169,0.5714258663131881,23.486704140405195,48.739090579722856,1.449930668162235,1.4262891312386614,1.69170003071903,2.686041660007646,13.501984757846905,0.30697822570801137,0.24474475619574676,-1.378037834167479,-3.0106424716037417,0.25456680326878356,-2.1943401528856086,-0.5617355154493495,2.046014064542508,8.287334086897108,-35.60583899284916,0.8163023187181313,7,1.175145149230957,1.3046512603759766,1.9329943656921387,2.6380815505981445,2.7627906799316406,4,0.13132400753101225,-1.2641541993667562,17.833433151245114,-2.259271259830923,18.197969436645508,1.3243234529157621,18.245933532714844,0.13132400753101225
2842,2010-07-05,17.67994499206543,17.95814323425293,17.593608856201172,17.862213134765625,5540935.0,-0.008073237532726707,-1.0540595730046052,1.583341617788382,19.26831870423355,43.53093534162627,1.2836717366920958,1.592127208078903,1.7673662624247086,2.850856010941868,13.237922200448393,0.3645343780517578,0.11869557469612602,-1.4840415000915534,-3.2230297128534886,0.2549467126703817,-2.353535606472523,-0.6145473937105841,1.9709191507030042,6.337949285204217,-30.061696865212575,0.8694941063809685,7,1.1895360946655273,1.405379295349121,1.8658437728881836,2.781977653503418,2.599710464477539,0,0.17091709340308858,-1.9090826931767169,17.823841094970703,-1.2641541993667562,17.833433151245114,-2.259271259830923,18.197969436645508,0.17091709340308858
2843,2010-07-06,18.207561492919922,18.418607711791992,17.7279109954834,17.76628303527832,7688104.0,0.029842655115232652,-1.6666666666666667,-2.421039964002051,29.515428534391077,40.253497732864524,0.5171876735669123,1.0997398552521815,1.1583070221050775,2.3492762647135166,12.567716831349424,0.7386627197265625,-0.010844264565513129,-0.9429946899414077,-2.7082992925311373,0.822309912648322,-1.8256469912362725,-0.060342388646542844,1.1964320154604415,65.9793138223514,34.23732945588638,0.882652301294864,7,0.4316873550415039,0.8777627944946289,1.0192594528198242,2.254361152648926,1.2087211608886719,1,0.1327713391338745,-1.0540595730046052,17.67994499206543,-1.9090826931767169,17.823841094970703,-1.2641541993667562,17.833433151245114,0.1327713391338745
2844,2010-07-07,18.27471351623535,18.27471351623535,17.795061111450195,18.034887313842773,7283315.0,0.0036881393118755046,3.0,0.5434804220317518,31.333360727192073,37.35143417724092,0.24915156974950747,1.0406083578788596,1.008813398841646,2.3088158120392492,12.046320980997084,0.47965240478515625,-0.24363555353505362,-0.8470636367797866,-2.65131621739647,0.957188943836897,-1.7491899270881284,0.05506265352855522,0.912033833883509,82.5582551319309,53.058719990424024,0.9021262903083417,7,0.25901126861572266,0.8106107711791992,0.9425144195556641,2.187209129333496,0.9401168823242188,2,0.13648292757921143,-1.6666666666666667,18.207561492919922,-1.0540595730046052,17.67994499206543,-1.9090826931767169,17.823841094970703,0.13648292757921143
2845,2010-07-08,18.744770050048828,18.89826011657715,18.46657371520996,18.65843391418457,9938077.0,0.025721690980045953,1.1951108330787397,0.3599945919292497,38.076148551674564,35.12091224612424,-0.3359380741188822,0.5711231863278243,0.48677590566807893,1.8630941119700708,11.843279467309651,0.6235466003417969,-0.4292453461905339,-0.35878028869628764,-2.1709113127074033,1.453350735314828,-1.2648458007018455,0.5472852233092702,0.2508006807999088,88.23516512113075,57.95581594709269,0.9060655120055586,7,-0.2398242950439453,0.34055423736572266,0.4724578857421875,1.7171525955200195,0.47965240478515625,3,0.10951907361855695,3.0,18.27471351623535,-1.6666666666666667,18.207561492919922,-1.0540595730046052,17.67994499206543,0.10951907361855695
2846,2010-07-09,18.927038192749023,19.09012031555176,18.715991973876953,18.946224212646484,7223746.0,0.00972367984315281,1.4374910683773627,-0.2222246769026842,31.6371645407922,32.07530809341526,-0.6059950082844736,0.3692546411603246,0.274293465561378,1.7057018855553636,11.979283851899353,0.37412834167480824,-0.568826270723882,-0.1520499229431138,-1.9596087046057669,1.6555088587195392,-1.0558293137744386,0.7517294678882109,-1.3334293365478516,89.10251426517594,64.01179260788956,0.9037793908313264,7,-0.5851736068725586,0.15828609466552734,0.17027711868286133,1.5348844528198242,0.5180244445800781,4,0.08312222072293274,1.1951108330787397,18.744770050048828,3.0,18.27471351623535,-1.6666666666666667,18.207561492919922,0.08312222072293274
2847,2010-07-12,18.456981658935547,18.687213897705078,18.418607711791992,18.668027877807614,5645773.0,-0.024835187049686236,1.153861448224705,10.999999999999815,31.428588907834467,30.739468193636323,-0.2830010247088026,0.7628249154899578,0.7012469592645587,2.1953963803040324,12.870312359908612,0.5084304809570312,-0.6894272108210231,-0.5487198829650879,-2.33072050585681,1.2332807399266343,-1.439720194410949,0.3422804284807732,-0.8334425735473623,53.52119183970638,29.091912935412843,0.8910003114458618,7,-0.11511707305908203,0.6283426284790039,0.4772520065307617,2.004940986633301,1.314243316650387,0,0.11538452794288667,1.4374910683773627,18.927038192749023,1.1951108330787397,18.744770050048828,3.0,18.27471351623535,0.11538452794288667
2848,2010-07-13,18.85029411315918,18.91744613647461,18.42820167541504,18.49535369873047,6522927.0,0.021309684405154128,1.0,-1.6818136630245473,40.087128510437736,30.787879643134143,-0.6499149292506381,0.28595397439581305,0.277172342237062,1.8185409618227553,13.28199410096817,0.4892444610595703,-0.7997942509805185,-0.09305276870727397,-1.799903430729902,1.613797893315354,-0.9464780997185898,0.7603725623040418,-1.197423403167722,81.48144875284225,52.84661001422671,0.8534253310113148,7,-0.5084295272827148,0.2350301742553711,0.17747163772583008,1.611628532409668,0.9497089385986293,1,0.07582700486280314,1.153861448224705,18.456981658935547,1.4374910683773627,18.927038192749023,1.1951108330787397,18.744770050048828,0.07582700486280314
2849,2010-07-14,18.89826011657715,19.10930633544922,18.67761993408203,19.05174827575684,6473812.0,0.002544575863380416,2.2142928152471844,-0.43243359431676903,45.5421641723113,32.26388964325246,-0.6572109204096606,0.16006355150913976,0.1924913500045946,1.7643488180133176,13.592784263376748,0.4316864013671875,-0.9328777254980203,0.009593486785888672,-1.6243365354309347,1.643523509002712,-0.807371524322523,0.8265584978943004,-1.2166444144744837,69.44452882292026,35.90942013516495,0.8169650111084121,7,-0.5468025207519531,0.18706417083740234,0.11511611938476562,1.5636625289916992,0.4988365173339844,2,0.027411123248168634,1.0,18.85029411315918,1.153861448224705,18.456981658935547,1.4374910683773627,18.927038192749023,0.027411123248168634
2850,2010-07-15,18.687213897705078,19.04215431213379,18.504945755004886,18.821516036987305,7025665.0,-0.011167494656661336,-1.1538379184430547,0.8749999999999798,45.10741623536145,34.66619098713649,-0.34902321861082797,0.291619500214388,0.3775298931719746,1.9669594259206562,14.07891887456197,0.5372085571289027,-0.9209802045591644,-0.14149637222289968,-1.707889367285798,1.4248966228399986,-0.9246928697543488,0.6417001253085495,-0.9484905702685502,38.88905764584052,1.9322460857268382,0.7831964975314489,7,-0.3357563018798828,0.39811038970947266,0.3093743324279785,1.7747087478637695,0.306976318359375,3,0.02823409116750608,2.2142928152471844,18.89826011657715,1.0,18.85029411315918,1.153861448224705,18.456981658935547,0.02823409116750608
2851,2010-07-16,18.504945755004886,19.03256225585937,18.322677612304688,18.69680595397949,10739610.0,-0.0097536285343518,-1.551722246599373,1.4285714285713758,41.4117630547265,37.12657369274682,-0.06702885751183629,0.38482063305387015,0.536702823052245,2.135817096668365,14.67242942040013,0.709884643554684,-0.88888695240842,-0.25469474792480185,-1.7446870591691273,1.2352975633195236,-0.9996909035469628,0.4903014076973591,-0.7113991072478498,23.170796760584324,-15.548060909820904,0.7449961556221623,7,-0.08633708953857777,0.5803785324096644,0.4916424751281703,1.9569768905639613,0.4988365173339808,4,0.03888023825384668,-1.1538379184430547,18.687213897705078,2.2142928152471844,18.89826011657715,1.0,18.85029411315918,0.03888023825384668
2852,2010-07-19,18.332271575927734,18.572097778320312,18.169189453125,18.34186363220215,5920639.0,-0.009331244812238904,-1.4000045446024325,0.04999502932697272,51.31196670376553,39.54841126712176,0.23234213317854469,0.40605135423256655,0.6906028183565738,2.2973103724695783,14.63959673043466,0.4029083251953125,-0.7871205855537085,-0.3180084228515625,-1.5654711170710094,0.9294542713678844,-0.9417397699612877,0.3057229242581627,-0.48609454066301083,17.347005023412837,-24.491402144599302,0.6237313471097242,7,0.11991214752197266,0.7530527114868164,0.6835026741027832,2.1296510696411133,0.46046447753906605,0,0.06070120971056214,-1.551722246599373,18.504945755004886,-1.1538379184430547,18.687213897705078,2.2142928152471844,18.89826011657715,0.06070120971056214
2853,2010-07-20,18.313085556030273,18.51453971862793,18.044479370117188,18.437793731689453,5616523.0,-0.0010465707873679175,2.379296159937473,13.001193080135216,51.76470381840808,41.8185604994791,0.2995743290835051,0.3016867075711538,0.7080324047750572,2.3029459903513576,15.196815318205715,0.4700603485107422,-0.6445211155143973,-0.2489386558532729,-1.3063171682328552,0.8084398565263093,-0.7776279120430623,0.27975060033651644,-0.4163833487581705,25.225336571874845,-20.26550435146253,0.5286892561897908,7,0.2638072967529297,0.7722387313842773,0.8130083084106445,2.148837089538574,0.172674179077152,1,0.07962281479515676,-1.4000045446024325,18.332271575927734,-1.551722246599373,18.504945755004886,-1.1538379184430547,18.687213897705078,0.07962281479515676
2854,2010-07-21,18.85029411315918,19.003782272338867,18.62006187438965,18.668027877807614,9489607.0,0.029334682868448203,-1.7586112329969286,-1.461541991037454,64.8044888207127,44.788376084927776,-0.16472448329433576,-0.32071904923750694,0.14341993406210918,1.755020148612573,16.032096825486587,0.6906967163085938,-0.4466204639367142,0.33191823959350586,-0.5865770575399907,1.2504135367270024,-0.1273294089732424,0.7911658881602541,-0.905087740759992,80.76926753449354,29.342114597527925,0.4592476485667489,7,-0.27340126037597656,0.2350301742553711,0.34295082092285156,1.611628532409668,-0.17267417907714844,2,0.05038165096509806,2.379296159937473,18.313085556030273,-1.4000045446024325,18.332271575927734,-1.551722246599373,18.504945755004886,0.05038165096509806
2855,2010-07-22,19.64651679992676,19.80959701538086,19.06134033203125,19.23401641845703,16500397.0,0.042239271280746005,1.0259818060221395,2.2631749686060867,71.59092500936521,49.22768280365811,-0.9158992515383417,-1.1446516770385706,-0.6678083940638437,0.9493847207505937,16.659829242752284,0.9593029022216797,-0.29534974648857926,1.1084752082824743,0.11034467029203299,2.1066057462729155,0.6094099392872536,1.607540477277695,-1.6547464290055736,90.76094356137168,32.47747413954558,0.49906526899522025,7,-0.7194786071777379,-0.5611925125122106,-0.4508733749389684,0.8154058456420863,-0.681106567382816,3,-0.012695388630749926,-1.7586112329969286,18.85029411315918,2.379296159937473,18.313085556030273,-1.4000045446024325,18.332271575927734,-0.012695388630749926
2856,2010-07-23,19.972679138183594,20.241283416748047,19.68488883972168,19.732852935791016,10712250.0,0.01660153510051443,-2.3142951281585167,0.5813963166241991,76.03488434046929,54.18393785172864,-1.204841068680281,-1.4762365992452402,-1.024051244500292,0.610096470882425,17.136204732397665,0.5947666168212855,-0.14012493608407084,1.3900299072265625,0.22416857605491458,2.5558912383982104,0.8070992416407385,1.9729605728123865,-1.8718391685948248,87.77295230421669,21.971975094724144,0.5829306655858246,7,-0.8297977447509766,-0.887354850769043,-0.7770357131958008,0.4892435073852539,-1.0360469818115234,4,-0.04899137042904145,1.0259818060221395,19.64651679992676,-1.7586112329969286,18.85029411315918,2.379296159937473,18.313085556030273,-0.04899137042904145
2857,2010-07-26,20.45232963562012,20.52907371520996,20.0686092376709,20.164539337158203,11321775.0,0.024015330848605743,1.0869565217391304,1.1999952281728823,75.77094633210638,58.14880649858072,-1.5328852792894274,-1.9580582663252208,-1.504706689997498,0.11859737685430716,17.754169792864197,0.5563945770263672,-0.027031863247753307,1.8073257446289084,0.394103746707799,3.2205477425500177,1.1007147456683555,2.5139367435894613,-2.1802541902586086,96.91120283915102,29.846720818406155,0.7066109989605539,7,-1.1655530929565465,-1.36700534820557,-1.2566862106323278,0.009593009948726916,-1.630813598632816,0,-0.07082554354876225,-2.3142951281585167,19.972679138183594,1.0259818060221395,19.64651679992676,-1.7586112329969286,18.85029411315918,-0.07082554354876225
2858,2010-07-27,20.183725357055664,20.538667678833008,20.08779525756836,20.481109619140625,9662369.0,-0.013133187433897575,1.1860460815003537,-1.03333664711534,70.94738666244731,60.971608997484715,-1.1792535351244595,-1.6198884584949376,-1.2250955775922563,0.37183277255961045,17.245833746772888,0.45087242126464844,0.1023037114781431,1.4418318748474128,-0.11463766023150868,2.9983014099263343,0.6635971073079503,2.2200666423868753,-1.685950084709308,81.49998707627581,15.718087612621687,0.7782347675394611,7,-0.8921518325805664,-1.1175870895385742,-0.8537793159484863,0.2781972885131836,-0.7386627197265625,1,-0.06891638084555152,1.0869565217391304,20.45232963562012,-2.3142951281585167,19.972679138183594,1.0259818060221395,19.64651679992676,-0.06891638084555152
2859,2010-07-28,20.40436553955078,20.567445755004886,20.222097396850586,20.375585556030273,8766193.0,0.010931588623602995,-1.057137014082608,-0.09677709008113396,69.26506743280629,63.65579246386747,-1.3005524428384376,-1.7568291987044304,-1.440906663960373,0.1358784648252822,16.689744773431958,0.3837203979492223,0.2851721912611005,1.552152252197267,-0.14811945987786856,3.2524239642724027,0.7020163961596992,2.402288108234835,-1.6616831784260278,89.17205841194559,25.14679750874049,0.8501358560375686,7,-1.098402976989746,-1.323838233947754,-1.0120644569396973,0.057557106018066406,-0.7770347595214844,2,-0.09402918217302214,1.1860460815003537,20.183725357055664,1.0869565217391304,20.45232963562012,-2.3142951281585167,19.972679138183594,-0.09402918217302214
2860,2010-07-29,20.08779525756836,20.605817794799805,20.08779525756836,20.57703971862793,6801081.0,-0.015514830949719949,-1.1176429309370188,-16.999469812446154,63.06697282257914,66.06192688251775,-0.8542501689406947,-1.330946505030738,-1.102365931185986,0.43222803671137555,15.55185157620561,0.5180225372314453,0.39613415720032563,1.122863864898683,-0.5918729364340578,2.837600666231424,0.26549546423231263,1.9802322655650535,-1.0896460213003856,43.75,-16.396643233770277,0.8573684006663705,7,-0.7626466751098633,-0.9880819320678711,-0.5563955307006836,0.3741273880004883,-0.29738426208496094,3,-0.07020060217683799,-1.057137014082608,20.40436553955078,1.1860460815003537,20.183725357055664,1.0869565217391304,20.45232963562012,-0.07020060217683799
2861,2010-07-30,20.164539337158203,20.29884147644043,19.915119171142575,20.145353317260746,6578069.0,0.0038204331837228267,1.666679921794769,-0.03921560983215975,71.09004114109527,68.25949070888774,-0.7496586653599238,-1.289450948425511,-1.1381670274518072,0.3344319991182161,14.235749715931883,0.3837223052978551,0.48146699978505225,1.0825730323791518,-0.6237347485011853,2.788880813259489,0.22941914193898327,1.9357269228193204,-0.909163131525137,36.1112875388336,-23.84593497118626,0.8531538904401691,7,-0.839390754699707,-1.0648260116577148,-0.6139535903930664,0.29738330841064453,-0.2973842620849645,4,-0.05946722037951857,-1.1176429309370188,20.08779525756836,-1.057137014082608,20.40436553955078,1.1860460815003537,20.183725357055664,-0.05946722037951857
2862,2010-08-02,20.701749801635746,20.816865921020508,20.308433532714844,20.36599349975586,7899073.0,0.026641345755298085,-1.2553079881043534,17.500049706733716,72.08239152352976,70.51701156501237,-1.0229905297075064,-1.6745214424662578,-1.6387905230140731,-0.22015441404440494,12.886910117150085,0.6523265838623047,0.6081539612194646,1.4686932563781774,-0.24999836684290244,3.187384879599257,0.6093474447676357,2.328039067988719,-1.230302941736003,87.23409655755954,28.76029369454823,0.85934581161054,8,-0.9832859039306676,-1.496512413024906,-1.2159171104431188,-0.23982715606689808,-1.0648269653320348,0,-0.08526417632214867,1.666679921794769,20.164539337158203,-1.1176429309370188,20.08779525756836,-1.057137014082608,20.40436553955078,-0.08526417632214867
2863,2010-08-03,20.625003814697266,20.749713897705078,20.42355155944824,20.71134185791016,7570840.0,-0.0037072222239115105,2.9999766087343422,-0.25714496713685153,70.45452183363187,71.14479301089227,-0.6524200223189354,-1.4834373348103114,-1.5119875739985353,-0.16140705402398225,12.399640689064478,0.3261623382568395,0.7801650140793654,1.2710751533508287,-0.4836001043112219,3.0257504110128792,0.3937375245198034,2.148412782181854,-0.9113815237957859,78.72328274549213,20.743392399927956,0.8773376288310247,8,-0.6859006881713867,-1.4197664260864258,-1.1391711235046387,-0.16308116912841797,-0.9593009948730469,1,-0.08744181547374097,-1.2553079881043534,20.701749801635746,1.666679921794769,20.164539337158203,-1.1176429309370188,20.08779525756836,-0.08744181547374097
2864,2010-08-04,20.76889991760254,20.884016036987305,20.42355155944824,20.548259735107425,4519459.0,0.006976779456532078,1.0425488711308308,-2.5555383731717707,75.0577078757761,71.52999110716016,-0.5537767932785087,-1.5082217599399286,-1.6114725790036637,-0.3163676517382079,11.94543070219164,0.46046447753906605,0.9372435734926547,1.2902619361877434,-0.49571236790330175,3.0762362402787886,0.3972747841422226,2.1832490882332642,-0.856693773279634,88.11884696474873,26.578840923081827,0.892987152045522,8,-0.4844474792480469,-1.5300874710083008,-1.491715431213379,-0.3069772720336914,-0.7866287231445312,2,-0.06374132888720929,2.9999766087343422,20.625003814697266,-1.2553079881043534,20.701749801635746,1.666679921794769,20.164539337158203,-0.06374132888720929
2865,2010-08-05,20.797679901123047,21.047096252441406,20.68256187438965,20.778493881225586,5412452.0,0.0013857249846978004,-2.454483014161643,0.08695614588646307,78.6570587901531,71.8213438237917,-0.4493453766838975,-1.4496409864220396,-1.6202598807330943,-0.3601396336892435,12.678312077854665,0.3645343780517578,1.1140222303266967,1.2163964271545424,-0.627037583659714,3.059830437968799,0.29467942174741424,2.1381134325616706,-0.6911117782672633,77.96630731850341,11.094791675465686,0.9217170054071282,8,-0.3165721893310547,-1.4773273468017578,-1.4581403732299805,-0.3357572555541992,-0.8154087066650391,3,-0.056273061546184944,1.0425488711308308,20.76889991760254,2.9999766087343422,20.625003814697266,-1.2553079881043534,20.701749801635746,-0.056273061546184944
2866,2010-08-06,20.500295639038086,20.989538192749023,20.36599349975586,20.83605194091797,6156501.0,-0.014298915239526422,-1.0634856513464979,-17.50004970673029,76.2790430995458,71.87779902017385,-0.07738600309236077,-1.083922196373507,-1.3037615205464235,-0.07564631785515274,13.531167581861329,0.6235446929931641,1.204607562238806,0.8403492927551284,-1.0197283538986106,2.7004269394088674,-0.08968953057174289,1.7703881160819996,-0.20562189026517785,25.974250655869774,-45.2135779213719,0.93003882332687,8,-0.01918792724609375,-1.1799430847167969,-1.3718032836914062,-0.110321044921875,-0.6619205474853516,4,-0.03462801981269359,-2.454483014161643,20.797679901123047,1.0425488711308308,20.76889991760254,2.9999766087343422,20.625003814697266,-0.03462801981269359
2867,2010-08-09,20.586631774902344,20.672969818115234,20.42355155944824,20.59622573852539,4722298.0,0.004211458087455711,2.058805641973331,0.028574187794334016,77.1166710723932,72.56327506572339,-0.1594341427417234,-1.0567077150773763,-1.3677306813835841,-0.17986330179104826,14.003647080973328,0.24941825866699574,1.1970734356700277,0.8202029228210463,-0.9931582139574076,2.6335640595995002,-0.0864776455681806,1.7268834912102733,0.4604644775390625,32.39427153634617,-42.76481322134299,0.906680568389227,8,-0.10552406311035156,-1.2662792205810547,-1.5228924751281738,-0.1966571807861328,-0.8537788391113281,0,-0.0349487331242907,-1.0634856513464979,20.500295639038086,-2.454483014161643,20.797679901123047,1.0425488711308308,20.76889991760254,-0.0349487331242907
2868,2010-08-10,20.27965545654297,20.52907371520996,20.183725357055664,20.5098876953125,4458098.0,-0.014911439701059681,1.5714285714285714,23.997614314115307,68.03872926344202,72.42701526912735,0.18168724435174255,-0.6715894299397007,-1.040874803668892,0.10312989960557317,14.711321123420165,0.4029064178466797,1.1311812575336972,0.44175853729247905,-1.3318057243875892,2.2153227989725472,-0.44502359354755683,1.328540668132515,0.7549699020385745,11.11111111111111,-60.72188245716603,0.8867821308400344,8,0.20145225524902344,-0.8921518325805664,-1.3022527694702148,0.06715106964111328,-0.5372085571289027,1,-0.03169346844262522,2.058805641973331,20.586631774902344,-1.0634856513464979,20.500295639038086,-2.454483014161643,20.797679901123047,-0.03169346844262522
2869,2010-08-11,19.416282653808594,20.03982925415039,19.32035255432129,20.03982925415039,9376581.0,-0.04257334670130297,1.3076918370967643,2.7083374755608576,47.142840235846,70.65766720393478,0.9947717179245608,0.24515120779178545,-0.16446173799371522,0.9364897834526928,15.490374983415808,0.9593029022216797,1.0077678603408984,-0.4475153923034654,-2.1779058139864773,1.2828750293795466,-1.3127106031449713,0.4176798185380406,1.5843067047119135,5.555549418928965,-61.24423726583845,0.8651952108415059,8,0.7674417495727539,0.004796028137207031,-0.5539960861206055,0.2925882339477539,0.5276165008544922,2,0.012845927846373728,1.5714285714285714,20.27965545654297,2.058805641973331,20.586631774902344,-1.0634856513464979,20.500295639038086,0.012845927846373728
2870,2010-08-12,19.21483039855957,19.521806716918945,18.93663215637207,19.21483039855957,9150864.0,-0.010375428646199003,-1.1034444931987715,-0.0,40.29484941702808,67.23597923459398,1.183867881569121,0.5145385349144291,0.04393841703520707,1.112886254392535,16.23870375495939,0.585174560546875,0.9140284018471974,-0.6753484725952141,-2.3452417622893975,0.9945448170989692,-1.510295117442304,0.15959817225187578,1.6849447517089828,13.551435733438383,-48.505343325101535,0.8349466448470915,8,0.777033805847168,0.33095741271972656,-0.4053058624267578,0.49404048919677734,0.7482547760009766,3,0.03994002444882194,1.3076918370967643,19.416282653808594,1.5714285714285714,20.27965545654297,2.058805641973331,20.586631774902344,0.03994002444882194
2871,2010-08-13,19.224422454833984,19.42587661743164,18.965410232543945,19.368318557739254,5688658.0,0.0004992006734096943,2.5555571919850952,-100.0,32.122916973283395,62.79603761789994,1.1475760059574114,0.59196174743348,0.053300802232605804,1.0755890516124964,16.750655460928627,0.4604663848876953,0.8132409736466002,-0.7017302513122559,-2.2741277220757183,0.8706672194512066,-1.487928986693987,0.08446848406947538,1.5183012559228501,16.5745583248475,-39.376671966632514,0.7861987353817308,8,0.7674417495727539,0.3213653564453125,-0.4292874336242676,0.4844484329223633,0.7866287231445348,4,0.03942114471342473,-1.1034444931987715,19.21483039855957,1.3076918370967643,19.416282653808594,1.5714285714285714,20.27965545654297,0.03942114471342473
2872,2010-08-16,19.4450626373291,19.502620697021484,19.1668643951416,19.272388458251953,5889777.0,0.01147707729652181,1.3333399608973722,-1.1999920469758922,39.09349798188373,59.31147941215015,0.8157087065096036,0.48376655563704674,-0.13831730027569478,0.8228843955833582,17.011463937776867,0.3357563018798828,0.7675516143719925,-0.5367296218872077,-1.9414686670319057,0.8680094232574902,-1.2390991444595585,0.165639900685143,1.1531737490769522,31.927732489477755,-19.932866070717708,0.7023695225723491,8,0.5468015670776367,0.10072517395019531,-0.7314682006835938,0.019186019897460938,0.7482547760009766,0,0.0202268545779114,2.5555571919850952,19.224422454833984,-1.1034444931987715,19.21483039855957,1.3076918370967643,19.416282653808594,0.0202268545779114
2873,2010-08-17,19.771224975585934,19.7904109954834,19.49302673339844,19.56977081298828,5302844.0,0.016773529833259193,1.4799980912691173,1.1666721896366785,40.93405843095309,55.51996280716981,0.39750339254835865,0.2871687392019915,-0.4323062475392554,0.46653502304274497,16.920400147668303,0.3453483581542969,0.6871173336447427,-0.28347425460815856,-1.4556592561614394,0.8887107469451223,-0.869566755384799,0.3026182461684819,0.6940830724174027,75.65219496086539,27.33347501075619,0.5860925007766401,8,0.22063922882080433,-0.22543716430663707,-1.0576305389404261,-0.6331396102905238,0.08633613586426137,1,-0.0019408023449382084,1.3333399608973722,19.4450626373291,2.5555571919850952,19.224422454833984,-1.1034444931987715,19.21483039855957,-0.0019408023449382084
2874,2010-08-18,19.80000305175781,19.84796905517578,19.521806716918945,19.742446899414066,4898072.0,0.001455553523234343,3.25,0.2857034652527628,45.508960291834484,51.83684075180108,0.24231596943522504,0.35119447061216036,-0.4399742418032666,0.40314194649862145,17.673391470432463,0.32616233825683594,0.5515426947341915,-0.30218162536621307,-1.337938665951853,0.7335754152194269,-0.8200601456590348,0.2156968949266087,0.543010924915027,94.73674296728947,43.946502983240734,0.5178785202928201,8,0.16308212280273793,-0.2542152404785121,-1.0864086151123011,-0.6954927444457972,-0.1343002319335902,2,-0.0029068759329626825,1.4799980912691173,19.771224975585934,1.3333399608973722,19.4450626373291,2.5555571919850952,19.224422454833984,-0.0029068759329626825
2875,2010-08-19,19.397096633911133,19.982271194458008,19.310760498046875,19.905527114868164,8155791.0,-0.020348805845810558,1.0289825839394184,-8.83364262990565,39.130425386266595,47.70921656143672,0.4756793280994245,0.7741478309538472,-0.028554321252773462,0.7716493670301006,17.83058494876493,0.6715106964111328,0.4094624800546107,-0.6926170349121108,-1.757083344210077,0.37184927438585547,-1.2248501895610922,-0.16038388026312944,0.8334067971376413,42.452844345072855,-9.773073159363285,0.532233154648983,8,0.40770435333251953,0.14869117736816406,-0.6787056922912598,-0.31177234649658203,0.6043605804443359,3,0.02818991579368646,3.25,19.80000305175781,1.4799980912691173,19.771224975585934,1.3333399608973722,19.4450626373291,0.02818991579368646
2876,2010-08-20,18.994190216064453,19.397096633911133,18.95581817626953,19.33953857421875,8877426.0,-0.020771480673158815,-1.0909090909090908,0.6792440089434433,24.85872913794016,41.902778568719725,0.7179808438061883,1.1594344985776033,0.3684630431734206,1.139762261003213,17.65477187050478,0.44127845764160156,0.21174867205130354,-1.0465990066528335,-2.218262063381829,0.12506405007616195,-1.6324305350173312,-0.46076747828833575,1.1328035130101846,3.7383142837499093,-42.2392596137525,0.5858315283644983,8,0.7386627197265625,0.5515975952148438,-0.2757992744445801,0.09113407135009766,0.9113368988037109,4,0.05101006926194973,1.0289825839394184,19.397096633911133,3.25,19.80000305175781,1.4799980912691173,19.771224975585934,0.05101006926194973
2877,2010-08-23,19.003782272338867,19.23401641845703,18.91744613647461,19.04215431213379,4128118.0,0.0005049994848582706,-2.0000361506760176,0.1111111111111111,25.648378988068615,37.19273964923379,0.5143376576120176,1.091730246816983,0.3365812327567852,1.0929348052365526,17.157982012194946,0.3165702819824219,-0.017598791527564828,-0.9645795822143555,-2.2061300935881576,0.27697092915944665,-1.5853548379012565,-0.3438043265274544,1.0279825309195658,8.108011284761094,-32.33420447481164,0.6207752556869007,8,0.4748554229736328,0.5420055389404297,-0.2518157958984375,0.0815420150756836,0.8825588226318359,0,0.053003601662275024,-1.0909090909090908,18.994190216064453,1.0289825839394184,19.397096633911133,3.25,19.80000305175781,0.053003601662275024
2878,2010-08-24,18.7927360534668,18.91744613647461,18.591283798217773,18.85029411315918,9686059.0,-0.011105484994913706,2.399966199759422,1.4999999999999074,20.903898636462912,34.27730169374678,0.5501360432465496,1.2577071952192718,0.5168590989786956,1.2645276879532794,16.79245056255427,0.41249847412109375,-0.2391998857329547,-1.1060763359069803,-2.448568007328756,0.23641533551479554,-1.7773221716178682,-0.4348305001960924,1.1275968831132488,14.48268013021123,-19.10552580743761,0.6712458357108885,8,0.4940414428710902,0.7530517578124964,-0.02398204803467152,0.29258823394775035,1.1607570648193324,1,0.07452780456653652,-2.0000361506760176,19.003782272338867,-1.0909090909090908,18.994190216064453,1.0289825839394184,19.397096633911133,0.07452780456653652
2879,2010-08-25,18.485759735107425,18.7255859375,18.27471351623535,18.62965583801269,9363455.0,-0.016334839029612525,1.685712338027529,2.500016568910128,18.537785950045063,31.859850197415337,0.7948205594172713,1.4899679596352762,0.7922674112008856,1.525423047073371,16.523229928079626,0.5180225372314489,-0.4996255877156379,-1.3171223640441845,-2.776605320195621,0.14236059210725216,-2.046863842119901,-0.5873808859684679,1.2750873048691496,12.359536756131442,-14.97009258143918,0.7297414780757183,8,0.6427326202392543,1.1751451492309535,0.3453488349914515,0.5995645523071254,1.3813953399658132,2,0.07420854733589866,2.399966199759422,18.7927360534668,-2.0000361506760176,19.003782272338867,-1.0909090909090908,18.994190216064453,0.07420854733589866
2880,2010-08-26,18.67761993408203,18.8886661529541,18.64884185791016,18.64884185791016,6071640.0,0.010378810593877352,-15.667152704139605,-0.19999204697584777,24.46229849388517,31.008670366371085,0.5797054882706298,1.2511934607838384,0.5738196508827187,1.2803178844859495,16.37964368408682,0.40290641784667613,-0.6983537480924866,-1.054753398895265,-2.5905398137198254,0.48103301592929526,-1.822646606307547,-0.28686019148298314,0.8751684125707726,35.89740539585217,8.049486048684443,0.7678932074122803,8,0.45087242126464844,0.9832849502563477,0.1534886360168457,0.40770435333251953,1.333431243896488,3,0.052901969802864546,1.685712338027529,18.485759735107425,2.399966199759422,18.7927360534668,-2.0000361506760176,19.003782272338867,0.052901969802864546
2881,2010-08-27,18.965410232543945,18.984596252441406,18.591283798217773,18.62006187438965,6357287.0,0.015408296103978758,1.0499950293269709,12.00039766702163,28.49868435231727,29.831468851974815,0.2808442899224204,0.9159210046960098,0.26223776157030443,0.9427131660460084,16.491060930528572,0.3933124542236328,-0.7324120552318938,-0.707006645202636,-2.265218102617414,0.8512048122121421,-1.486112373910025,0.07209908350475303,0.40844763785041494,71.99985684490139,42.8793933947417,0.7791057287073886,8,0.16308212280273438,0.6954946517944336,0.0407710075378418,0.11991405487060547,0.7290706634521484,4,0.05462823999629096,-15.667152704139605,18.67761993408203,1.685712338027529,18.485759735107425,2.399966199759422,18.7927360534668,0.05462823999629096
2882,2010-08-30,18.93663215637207,19.118898391723636,18.7927360534668,19.09012031555176,3281913.0,-0.0015173980324714176,2.090937025522273,-0.44444444444445474,30.76919295343889,28.702039354473236,0.2569366679712033,0.8492206120815027,0.24598817652220717,0.9269775161733307,15.834656486556803,0.32616233825683594,-0.7211296037922317,-0.6475288391113274,-2.1595285513442484,0.8644708731215935,-1.403528695227788,0.10847101700513306,0.28334550444002815,78.40920387893216,45.06871584257801,0.7559998561164605,8,0.19186019897460938,0.7242727279663086,0.17747068405151367,0.14869213104248047,0.9880809783935547,0,0.051165114815311385,1.0499950293269709,18.965410232543945,-15.667152704139605,18.67761993408203,1.685712338027529,18.485759735107425,0.051165114815311385
2883,2010-08-31,18.821516036987305,18.83110809326172,18.437793731689453,18.591283798217773,8717454.0,-0.0060790175588867346,2.1538779193368307,-1.4999999999999654,39.16082409007005,27.996690887610523,0.24939602578605857,0.8667342104862215,0.3280365640789924,0.9894126135405266,15.329818612041802,0.4988384246826172,-0.684136747246697,-0.6724705696105957,-2.137488982766481,0.7925478435452895,-1.4049797761885365,0.06003863696734513,0.2973823547363317,64.77284024256858,26.764491115170898,0.732509206577942,8,0.306976318359375,0.8393888473510742,0.3645343780517578,0.2638082504272461,1.314243316650387,1,0.05657488248506892,2.090937025522273,18.93663215637207,1.0499950293269709,18.965410232543945,-15.667152704139605,18.67761993408203,0.05657488248506892
2884,2010-09-01,19.4450626373291,19.5122127532959,18.773550033569336,18.965410232543945,9787383.0,0.03312945668757106,1.4062531066706432,2.0833416177883817,53.63636582729523,29.608462047724817,-0.48030261829682885,0.1464314642049409,-0.310571346037527,0.31566336403641415,14.163601923801272,0.7386627197265625,-0.6792220754583624,0.017267894744872336,-1.3191993544388154,1.35373514392856,-0.6509657298469698,0.6855015193367144,-1.17034912109375,93.7500998570934,50.47327631730464,0.6682336245918437,9,-0.5515995025634766,0.21584224700927734,-0.2662067413330078,-0.3597383499145508,0.8154067993164062,2,0.02614702201992336,2.1538779193368307,18.821516036987305,2.090937025522273,18.93663215637207,1.0499950293269709,18.965410232543945,0.02614702201992336
2885,2010-09-02,19.627330780029297,19.742446899414066,19.272388458251953,19.368318557739254,6584054.0,0.009373492186663945,-1.0851062029637997,0.539999840939103,56.034511325707086,33.07243784636559,-0.7001006064826107,-0.13492982941787446,-0.4909396514122122,0.08757212596339059,12.59294096215199,0.4700584411621129,-0.7035262550758681,0.25805349349975515,-0.9188229068486002,1.4349298938481105,-0.33038470667442255,0.8464916936739328,-1.327867279052736,91.17649638750059,42.68285733078793,0.5884382001741785,9,-0.6187505722045898,0.03357410430908203,-0.4340858459472656,-0.5420064926147461,0.47005653381347656,3,0.012218895056681056,1.4062531066706432,19.4450626373291,2.1538779193368307,18.821516036987305,2.090937025522273,18.93663215637207,0.012218895056681056
2886,2010-09-03,19.7904109954834,20.145353317260746,19.70407485961914,19.838375091552734,8301139.0,0.008308833090031609,-3.0000518685650883,-0.1851808213730764,55.263160954555836,36.36296917597528,-0.8251306490723245,-0.3730459274233269,-0.6446191346090799,-0.12406473505593141,11.821828465711233,0.5180225372314489,-0.752217889560022,0.4566279411315932,-0.614710137093244,1.5279660193564304,-0.07904109798082715,0.9922969802440136,-1.4332281585693387,79.21347373312332,27.441916168153696,0.5356690391124193,9,-0.5803775787353516,-0.12950611114501953,-0.5779800415039062,-0.6906976699829102,0.5947685241699219,4,0.011148842868673903,-1.0851062029637997,19.627330780029297,1.4062531066706432,19.4450626373291,2.1538779193368307,18.821516036987305,0.011148842868673903
2887,2010-09-06,19.86715507507324,20.00145721435547,19.86715507507324,19.972679138183594,2702831.0,0.003877841627814238,-1.545431540894609,2.200063625879901,51.58227947658151,39.771678158210676,-0.8566074258486367,-0.5338245515429385,-0.7148972801134263,-0.2497184998211921,11.009044091784748,0.2110462188720703,-0.7419623518168876,0.5693458557128857,-0.36433486618777877,1.50302657761355,0.10250549476255344,1.0361862166632179,-1.4026820093383776,83.7078457151215,33.51298939895301,0.46684036095033254,9,-0.6571216583251918,-0.20625019073485973,-0.6547241210937464,-0.7674417495727504,0.3261623382568395,0,-0.008691439636155818,-3.0000518685650883,19.7904109954834,-1.0851062029637997,19.627330780029297,1.4062531066706432,19.4450626373291,-0.008691439636155818
2888,2010-09-07,19.63692283630371,19.819189071655273,19.5122127532959,19.7904109954834,5697862.0,-0.011588586181541127,1.9091172004916492,1.4545323090826443,47.477758812843675,42.987230698521635,-0.5520926446310028,-0.3733552450982849,-0.44981518116230745,-0.06808685401608017,10.443043657387014,0.3549423217773402,-0.6462235684700914,0.3712502479553237,-0.45861077786113214,1.2011112737717795,-0.043680264952904224,0.7861807608635516,-1.0715969554772968,62.93707071549718,17.617350747274493,0.41493051290822797,9,-0.3453493118286133,0.02398204803466797,-0.17507219314575195,-0.4316854476928711,1.0744190216064489,1,0.014655570063648815,-1.545431540894609,19.86715507507324,-3.0000518685650883,19.7904109954834,-1.0851062029637997,19.627330780029297,0.014655570063648815
2889,2010-09-08,19.66570281982422,19.780818939208984,19.310760498046875,19.49302673339844,5814676.0,0.001465605571729478,1.3333270213974626,-1.1250124266825496,54.6980199374029,46.34675530335694,-0.4424213264843502,-0.40316150950640406,-0.44114608721083215,-0.1448744410202707,10.762581941055982,0.4700584411621094,-0.5502157397717617,0.38755922317504954,-0.45915697903070907,1.2342754253808081,-0.03579887792782799,0.8109173242779271,-1.005575292811745,45.05500507991286,-0.6014399703936419,0.42335810110287886,9,-0.3741292953491211,-0.004797935485839844,-0.09353256225585938,-0.4604654312133789,1.026453018188473,2,0.023902351119616583,1.9091172004916492,19.63692283630371,-1.545431540894609,19.86715507507324,-3.0000518685650883,19.7904109954834,0.023902351119616583
2890,2010-09-09,19.982271194458008,20.04942321777344,19.521806716918945,19.58895874023437,6521380.0,0.01609748593956528,-1.0000000000000135,2.2777470949499192,67.82009253366823,50.71580065684037,-0.6196228545158391,-0.6949159099683442,-0.7040628213419531,-0.5125389744075335,10.469769428612787,0.5276165008544957,-0.4007728425632422,0.6657555580139167,-0.23660956796888755,1.568120683996721,0.2145729950225146,1.1169381210053189,-1.2330301200306373,80.45967817499914,28.282220928081614,0.45118256299140275,9,-0.6906976699829102,-0.3213663101196289,-0.22063875198364258,-0.7434587478637695,0.5372104644775391,3,0.013922253355497238,1.3333270213974626,19.66570281982422,1.9091172004916492,19.63692283630371,-1.545431540894609,19.86715507507324,0.013922253355497238
2891,2010-09-10,19.982271194458008,20.27965545654297,19.876747131347656,20.01105117797852,7456374.0,0.0,-2.3599758229348096,-0.07317333385061625,67.70836785189613,54.82015342333562,-0.5142958948534115,-0.6695572420223783,-0.64899577228271,-0.5626221412910368,10.291359317905332,0.4029083251953125,-0.1947452644524077,0.6278631210327141,-0.3206849074515965,1.5764111495170248,0.15358910679055882,1.1021371352748695,-1.1492633854606353,69.30686247490058,11.077595008755715,0.4742740142421559,9,-0.6235466003417969,-0.3501453399658203,-0.08154106140136719,-0.6619186401367188,0.5659885406494176,4,0.005760912674265706,-1.0000000000000135,19.982271194458008,1.3333270213974626,19.66570281982422,1.9091172004916492,19.63692283630371,0.005760912674265706
2892,2010-09-13,19.838375091552734,20.183725357055664,19.80959701538086,20.145353317260746,6822714.0,-0.0072011885688541,-1.0526368112347675,10.666379481740472,69.39502862116056,58.17950948234567,-0.25595196379970275,-0.5214177003128242,-0.44593043113261643,-0.4410514742360263,10.201793002981882,0.3741283416748047,-0.02277917216524017,0.4643013954162605,-0.5081672009072378,1.4367699917397587,-0.02193290274548687,0.9505356935780078,-0.8896354707517133,54.455293515492734,-8.92313472877023,0.4862342981617484,9,-0.31177234649658203,-0.3645334243774414,0.06235504150390625,-0.5180225372314453,0.7962226867675781,0,0.027562964485605468,-2.3599758229348096,19.982271194458008,-1.0000000000000135,19.982271194458008,1.3333270213974626,19.66570281982422,0.027562964485605468
2893,2010-09-14,19.732852935791016,19.819189071655273,19.53139877319336,19.80959701538086,7740217.0,-0.00531909268146924,5.000119298524675,0.24999844667432686,75.00003823594642,60.5532508610847,-0.008450540188974287,-0.441556510139101,-0.29825453140444935,-0.3675790781613273,10.53417420611687,0.306976318359375,0.12404374712372146,0.36069784164428853,-0.6086179066881385,1.3300135899767156,-0.123960032521925,0.8453557158105021,-0.6776400481306375,43.56431355565179,-25.1825713451299,0.4846578741662144,9,0.04316902160644531,-0.3309593200683594,0.167877197265625,-0.41250038146972656,1.0360469818115234,1,0.023334916600117328,-1.0526368112347675,19.838375091552734,-2.3599758229348096,19.982271194458008,-1.0000000000000135,19.982271194458008,0.023334916600117328
2894,2010-09-15,19.742446899414066,19.89593315124512,19.64651679992676,19.771224975585934,6809199.0,0.00048619242510294924,-1.2608620480991064,0.37498757331733457,73.02909801915679,62.441538271468,0.03193384391044063,-0.48030922797974895,-0.2668789911106302,-0.4094923885313442,10.951239091136319,0.24941635131835938,0.266298101865285,0.3731696128845243,-0.5911265149798446,1.3374657407488932,-0.10897845104765835,0.855317676816707,-0.5892786062430808,29.114013253434006,-41.979268228109575,0.48214806393218446,9,0.05276107788085582,-0.4652624130249059,0.1918587684631312,-0.422094345092777,1.4581394195556605,2,0.04907674126882666,5.000119298524675,19.732852935791016,-1.0526368112347675,19.838375091552734,-2.3599758229348096,19.982271194458008,0.04907674126882666
2895,2010-09-16,19.943899154663086,20.03982925415039,19.7904109954834,19.905527114868164,8670344.0,0.010204016567723295,1.1666666666666667,-1.3333775185581236,71.98280147131928,64.29927610666394,-0.13398026038576205,-0.6732119283625551,-0.439329792665486,-0.6292477884591605,11.124819765508073,0.2973823547363246,0.3866775582538686,0.5472817420959473,-0.4507515957008792,1.5453150798927737,0.048265073197534036,1.0462984109943605,-0.7006118884223405,55.12819205612003,-15.195649497522297,0.499016668898413,9,-0.14869117736816406,-0.6667146682739258,-0.14149761199951172,-0.6235466003417969,1.026453018188473,3,0.03751807395068263,-1.2608620480991064,19.742446899414066,5.000119298524675,19.732852935791016,-1.0526368112347675,19.838375091552734,0.03751807395068263
2896,2010-09-17,19.963085174560547,20.289247512817386,19.857561111450195,20.15494537353516,13462119.0,0.0009619994439740154,-1.142851732626414,-5.000000000000092,73.16018471099106,66.69682113270943,-0.14091534952512674,-0.6493832118881926,-0.4345694144943586,-0.6565485666144433,10.898866566353353,0.43168640136719105,0.4174174191482223,0.5180230140686035,-0.49175395826304324,1.5277999864002503,0.013134527902781912,1.0229115002344251,-0.6368884530956223,56.962079475298665,-11.829306010853244,0.5048884861658228,9,-0.16308116912841797,-0.6811046600341797,-0.1942591667175293,-0.6427326202392578,1.122385025024414,4,0.02787126736723189,1.1666666666666667,19.943899154663086,-1.2608620480991064,19.742446899414066,5.000119298524675,19.732852935791016,0.02787126736723189
2897,2010-09-20,20.01105117797852,20.078201293945312,19.761632919311523,20.01105117797852,6342324.0,0.0024027349980502155,3.7143384650346185,-0.0,77.6785912415045,70.05246918033842,-0.18586927208587767,-0.6514164396473809,-0.4423842823902966,-0.7158025973129192,10.535356808708778,0.31656837463378906,0.4280245382964374,0.5156255722045948,-0.5019278798099442,1.5331790242191339,0.006848846197325287,1.0244022982118643,-0.5885493773783494,63.291311274479135,-5.760192635063682,0.50877672600727,9,-0.21104717254639027,-0.729070663452152,-0.2422251701355016,-0.6906986236572301,0.9593009948730398,0,0.026845594084536906,-1.142851732626414,19.963085174560547,1.1666666666666667,19.943899154663086,-1.2608620480991064,19.742446899414066,0.026845594084536906
2898,2010-09-21,20.193317413330078,20.375585556030273,19.886341094970703,19.99186515808105,6514027.0,0.009108278907014045,-1.3720921630007075,100.0,71.91011235955065,71.9649238939104,-0.31392336144122623,-0.7624667089643928,-0.5942331790708657,-0.9041227444972151,9.843670869771499,0.4892444610595703,0.4361980241956296,0.627862739562989,-0.37879095016552,1.634516429291498,0.1245358946987345,1.1311895844272435,-0.6841410415081874,74.9998691928149,8.697792989996074,0.5033268448642539,9,-0.24462127685546875,-0.8681678771972656,-0.42449140548706055,-0.8729648590087891,0.4892444610595703,1,0.02185279198844925,3.7143384650346185,20.01105117797852,-1.142851732626414,19.963085174560547,1.1666666666666667,19.943899154663086,0.02185279198844925
2899,2010-09-22,19.857561111450195,20.3468074798584,19.857561111450195,20.231689453125,6186268.0,-0.016627099698746983,-1.6153932429607802,-1.8571563828477504,56.18551576625746,70.67219314197587,0.05801049242810663,-0.33589032333975055,-0.23288024068497748,-0.5793445240163813,8.661381678821584,0.4892463684082031,0.4468767561609397,0.22351636886596538,-0.6517476096024346,1.0987803473343654,-0.21411562036823284,0.6611483581001636,-0.24441563752329998,15.624689332935679,-45.56748590444292,0.43763198923419927,9,0.0959310531616211,-0.5324115753173828,-0.08873510360717773,-0.5372085571289062,-0.019186019897460938,2,0.04589379335344712,-1.3720921630007075,20.193317413330078,3.7143384650346185,20.01105117797852,-1.142851732626414,19.963085174560547,0.04589379335344712
2900,2010-09-23,19.66570281982422,19.963085174560547,19.46424865722656,19.915119171142575,5531395.0,-0.009661724848745279,1.8888888888889095,0.666659869182406,46.70053118102241,68.33798906743434,0.22377333407586164,-0.06979003469228928,-0.010323284116410036,-0.39279861107415925,7.486869600895488,0.4988365173339879,0.4877434848054847,-0.01774606704712056,-0.7683741313830801,0.732881997288839,-0.39306009921509855,0.3575679651208574,0.7098827362060547,22.105344671339747,-35.28678766663853,0.37531403216797976,9,0.2542142868041992,-0.34055328369140625,0.08873367309570312,-0.3453502655029297,-0.11511802673339844,3,0.07804874878909751,-1.6153932429607802,19.857561111450195,-1.3720921630007075,20.193317413330078,3.7143384650346185,20.01105117797852,0.07804874878909751
2901,2010-09-24,20.00145721435547,20.030237197875977,19.579364776611328,19.58895874023437,7959973.0,0.017073094087071583,-1.088888692517055,-1.6538549775936018,53.12500277381562,66.53020841772936,-0.12177976046576333,-0.34145314932080595,-0.304968632333285,-0.729209806884235,6.497533093964345,0.45087242126464844,0.5105721310091837,0.266205978393554,-0.41562313307465004,0.948035089861758,-0.07470857734054803,0.607120534127656,0.3559016036987295,58.947306735202744,4.682184832333903,0.34091455573410256,9,-0.08154010772705078,-0.6763076782226562,-0.32616281509399414,-0.6811046600341797,-0.3741264343261719,4,0.04844121846285754,1.8888888888889095,19.66570281982422,-1.6153932429607802,19.857561111450195,-1.3720921630007075,20.193317413330078,0.04844121846285754
2902,2010-09-27,19.905527114868164,20.21250343322754,19.84796905517578,20.0686092376709,5225392.0,-0.004796155523031254,-1.620680671347082,-0.3953520631808648,56.666672978638395,64.49316783358402,-0.017123087230430656,-0.1783586386676248,-0.16262996662634777,-0.6311311991366821,5.859249348159671,0.3645343780517578,0.4630009684577132,0.1218311309814446,-0.4498691070967027,0.6935313690595919,-0.16401898805763082,0.40768125002052,0.4339694999694821,48.42100196105947,-4.551075765049205,0.285850119039074,9,0.014389991760253906,-0.5803775787353516,-0.2662067413330078,-0.585174560546875,-0.22063827514648438,0,0.05927715844487502,-1.088888692517055,20.00145721435547,1.8888888888889095,19.66570281982422,-1.6153932429607802,19.857561111450195,0.05927715844487502
2903,2010-09-28,19.886341094970703,20.030237197875977,19.55058479309082,19.732852935791016,6827481.0,-0.0009638538978016253,1.1739122917729234,-0.9411709667610114,55.50237641319527,62.54575432181052,0.02919504604150802,-0.07937808908113198,-0.09568296223910622,-0.6011555474978714,4.442129060811,0.47965240478515625,0.4130113974811742,0.04940385818481374,-0.3001970176862905,0.39900473405591796,-0.12539657975073837,0.22420429612036585,0.43565056071471986,47.825983596814666,-5.893601600693607,0.1748004379355527,9,0.033576011657714844,-0.5611915588378906,-0.3741283416748047,-0.5659885406494141,-0.23982429504394176,1,0.05451033313287601,-1.620680671347082,19.905527114868164,-1.088888692517055,20.00145721435547,1.8888888888889095,19.66570281982422,0.05451033313287601
2904,2010-09-29,19.953493118286133,20.202911376953125,19.86715507507324,19.943899154663086,6387041.0,0.003376791285774061,-3.1176346752121398,0.0625062133412864,49.18035458573356,60.01214911230099,-0.0054443366536247595,-0.11224144274852677,-0.13062744772827983,-0.6727947507916525,4.391261486649991,0.33575630187988637,0.3693231518548785,0.09113435745239329,-0.20891587099583475,0.39118458590062133,-0.05889075677172073,0.2411594716765073,0.35134367743011197,65.38474283777013,14.42599874802093,0.1500251142241133,9,-0.033576011657714844,-0.6283435821533203,-0.5372104644775391,-0.6331405639648438,0.009592056274414062,2,0.036538402162545225,1.1739122917729234,19.886341094970703,-1.620680671347082,19.905527114868164,-1.088888692517055,20.00145721435547,0.036538402162545225
2905,2010-09-30,19.86715507507324,20.222097396850586,19.68488883972168,19.80959701538086,7663582.0,-0.004326963840420084,-2.500021746829623,5.999403578528456,46.874999999999915,57.09157303330198,0.07695541989690824,-0.007394245777742725,-0.038089636788075865,-0.5896534176052839,4.6134589410475035,0.5372085571289062,0.31790519875489665,-0.007194900512697444,-0.2861222561961796,0.2717324551707847,-0.1466585783544403,0.1322687773290454,0.4208699578732116,47.1428652582181,-1.4332097816812066,0.13946367784174113,9,0.052762031555179334,-0.46046543121337535,-0.47245645523070934,-0.5468025207519496,0.009592056274417615,3,-0.0014486212752531369,-3.1176346752121398,19.953493118286133,1.1739122917729234,19.886341094970703,-1.620680671347082,19.905527114868164,-0.0014486212752531369
2906,2010-10-01,20.01105117797852,20.260469436645508,19.857561111450195,19.915119171142575,7859803.0,0.0072429143660242,-2.8181653863533667,1.666699804487087,54.68755177784412,54.537013092895265,-0.06640429783402979,-0.1411498299093985,-0.18450085662425764,-0.7451323163429144,4.2678434673810814,0.4029083251953125,0.28002602768065543,0.1256691932678251,-0.15671151024543306,0.4080498967810833,-0.0155211584888022,0.2668595450244524,0.26049832745353285,64.86495926745961,16.328968099867907,0.1411903517566286,10,-0.09113407135010121,-0.6043615341186559,-0.6163525581359899,-0.6906986236572301,-0.16308212280273793,4,-0.02301060453008219,-2.500021746829623,19.86715507507324,-3.1176346752121398,19.953493118286133,1.1739122917729234,19.886341094970703,-0.02301060453008219
2907,2010-10-04,19.694480895996094,20.078201293945312,19.64651679992676,19.972679138183594,5182115.0,-0.01581977274291324,-1.3076930920214371,-2.899952282487458,49.065421429062525,51.998714100618805,0.22410512669897287,0.1705658502047882,0.11036094293800147,-0.43015576647927745,4.007880976965917,0.43168449401855113,0.22332003898556607,-0.18226737976074148,-0.4772713155009747,0.11273655597949173,-0.3297693476308581,-0.034765411890624875,0.5659885406494141,20.270350149388474,-27.700921785442933,0.1475019678701163,10,0.21104717254638672,-0.28779125213623047,-0.29978227615356445,-0.3741283416748047,0.17267417907714488,0,-0.0034095905508455537,-2.8181653863533667,20.01105117797852,-2.500021746829623,19.86715507507324,-3.1176346752121398,19.953493118286133,-0.0034095905508455537
2908,2010-10-05,19.924713134765625,20.078201293945312,19.53139877319336,19.58895874023437,5906961.0,0.01169019076894462,-1.4255207540145862,-1.2068889863975556,54.00841616386677,51.756814144797616,-0.053904103610165066,-0.03899993255328127,-0.13069279786385124,-0.6531536349758227,4.425203581857437,0.5468025207519531,0.1650344515165827,0.03357534408569407,-0.2394286094164002,0.30657929758778835,-0.10292663266535129,0.17007732083673943,0.3357563018798828,53.94735809419663,3.442438763997437,0.13650197675104642,10,-0.062354087829589844,-0.5180234909057617,-0.5300145149230957,-0.6043605804443359,-0.23023223876953125,1,-0.01203652436157221,-1.3076930920214371,19.694480895996094,-2.8181653863533667,20.01105117797852,-2.500021746829623,19.86715507507324,-0.01203652436157221
2909,2010-10-06,20.13575935363769,20.231689453125,19.99186515808105,20.097387313842773,6282726.0,0.010592183558408408,1.0833250488783157,0.11428603890200602,54.201677162157324,52.59027480936817,-0.2473493265679103,-0.2245372290651524,-0.3574442399901798,-0.8601068480593383,4.416261687021692,0.306976318359375,0.09542661659169482,0.221118736267087,-0.05110181255778912,0.4933392850919631,0.08500846185464894,0.35722901067952506,0.1087856674194363,82.89465078497138,31.612399947628518,0.13611027441243864,10,-0.23982524871825817,-0.5611915588378871,-0.7410607337951625,-0.8154067993164027,-0.5659885406494105,2,-0.024297199083407994,-1.4255207540145862,19.924713134765625,-1.3076930920214371,19.694480895996094,-2.8181653863533667,20.01105117797852,-0.024297199083407994
2910,2010-10-07,20.260469436645508,20.45232963562012,20.05901527404785,20.231689453125,6746051.0,0.006193463122873721,-1.1025638411224197,0.7500248533652151,56.224912105031564,52.93470917950327,-0.311585977042494,-0.34502645322255177,-0.48652864410079033,-0.9696945818905292,4.607880550604568,0.3933143615722692,0.03933795576633514,0.33191890716552663,0.019661222283318125,0.6441765920477351,0.17579006472442416,0.4880477496066291,-0.7962207794189489,79.16670981478038,27.421362017479858,0.1561288424411036,10,-0.26860523223876953,-0.39811038970947266,-0.9832854270935059,-0.9401168823242188,-0.9017448425292969,3,-0.014678053882950848,1.0833250488783157,20.13575935363769,-1.4255207540145862,19.924713134765625,-1.3076930920214371,19.694480895996094,-0.014678053882950848
2911,2010-10-08,20.097387313842773,20.222097396850586,19.953493118286133,20.183725357055664,4687942.0,-0.008049276612898448,2.29409838366354,-2.9999337265557693,51.72411691619028,52.3855362836757,-0.14914983923924297,-0.1822204674020469,-0.3322801295239799,-0.7835540222532131,4.363180256977068,0.306976318359375,0.03516681825855983,0.1630809783935554,-0.15747953638251744,0.48364149316962823,0.002800721005517204,0.3233612357815936,-0.6133770370483447,61.45830960187039,10.711884899954441,0.16028025738803645,10,-0.10552310943603516,-0.21584224700927734,-0.7626447677612305,-0.7770347595214844,-0.6235466003417969,4,-0.010978550547371069,-1.1025638411224197,20.260469436645508,1.0833250488783157,20.13575935363769,-1.4255207540145862,19.924713134765625,-0.010978550547371069
2912,2010-10-11,20.38517951965332,20.461923599243164,20.174131393432614,20.241283416748047,4926608.0,0.014319881550589386,-1.068957951966625,-1.6666593027879644,53.67649907494515,52.182661023870125,-0.40426048485190336,-0.45001979119729185,-0.6430624514178191,-1.0520476166268438,4.395010562815983,0.3645362854003906,0.07691870065886874,0.42353296279907227,0.048737712644285835,0.7983282129538587,0.23613533772167727,0.6109305878764673,-0.8818028556823769,91.752602677391,42.25342099020999,0.18739762507739358,10,-0.3885183334350586,-0.4988374710083008,-0.9497103691101074,-1.0648269653320312,-1.467733383178711,0,-0.026352991591740205,2.29409838366354,20.097387313842773,-1.1025638411224197,20.260469436645508,1.0833250488783157,20.13575935363769,-0.026352991591740205
2913,2010-10-12,20.193317413330078,20.270061492919922,20.0686092376709,20.12616729736328,5650112.0,-0.009411842860557962,-1.2105274173294265,0.46665694630383203,56.80933942448655,53.03032600595379,-0.18357987927848995,-0.2338834040845228,-0.4744197909354142,-0.8350670011572348,4.6027455125462415,0.3165702819824219,0.07534879245029913,0.20864763259887553,-0.16353314287552223,0.5808284080732733,0.02255724486167665,0.3947380203360744,-0.6515988719482451,47.16953527107937,-6.341301977405294,0.18609038773719974,10,-0.1966562271118164,-0.3069753646850586,-0.7578482627868652,-0.8729648590087891,-1.0552330017089844,1,-0.01615199382948007,-1.068957951966625,20.38517951965332,2.29409838366354,20.097387313842773,-1.1025638411224197,20.260469436645508,-0.01615199382948007
2914,2010-10-13,20.71134185791016,20.740121841430664,20.31802749633789,20.33721351623535,7216683.0,0.02565326112479771,-1.0465161442462858,5.571521899676244,68.72846903846016,55.45848923244938,-0.651288251271616,-0.712109101257159,-1.0147618379365362,-1.328841328325396,5.236964418913844,0.5468044281005859,0.0866986014456046,0.6782273292541525,0.20130616678690672,1.1551484917213983,0.4397667480205314,0.9166879104877736,-1.132815114213873,96.34135104990104,37.25274919093087,0.23846058123362232,10,-0.5755815505981481,-0.6859006881713903,-1.2351026535034215,-1.3909893035888707,-1.0936050415039098,2,-0.049096817043059016,-1.2105274173294265,20.193317413330078,-1.068957951966625,20.38517951965332,2.29409838366354,20.097387313842773,-0.049096817043059016
2915,2010-10-14,20.69215583801269,20.884016036987305,20.634597778320312,20.76889991760254,4445648.0,-0.0009263533009639113,-1.6,-0.20512768224480873,63.953462385279884,56.4880348554978,-0.5618539357693031,-0.6682530027032207,-1.0195043111415139,-1.2979839404050573,5.735571219437602,0.2494182586669922,0.10511115689902084,0.6216284751892047,0.06366466038132046,1.179592289997089,0.3426465677852626,0.9006103825931469,-1.0439333884523414,79.3814644305148,19.437450778702136,0.2789819074039425,10,-0.48444843292235973,-0.5180234909057582,-1.2159166336059535,-1.3718032836914027,-1.0840110778808523,3,-0.054242053549709124,-1.0465161442462858,20.71134185791016,-1.2105274173294265,20.193317413330078,-1.068957951966625,20.38517951965332,-0.054242053549709124
2916,2010-10-15,20.519481658935547,20.864830017089844,20.481109619140625,20.8552360534668,5877746.0,-0.008344910043637577,1.1621563527717473,4.374987573317271,62.030058608830615,57.928550097694256,-0.345843569023657,-0.47617128392362673,-0.8636714175290834,-1.1134517688559917,5.702852367382391,0.38372039794921875,0.13304290972241262,0.42113447189331055,-0.1688386715281709,1.011107615314792,0.12614790018256983,0.7161210436040513,-0.7723957223810416,55.29416993366206,-5.8551356824707455,0.29498657171074116,10,-0.31177425384521484,-0.3453493118286133,-1.0432424545288086,-1.1991291046142578,-1.2375011444091797,4,-0.05656853735941547,-1.6,20.69215583801269,-1.0465161442462858,20.71134185791016,-1.2105274173294265,20.193317413330078,-0.05656853735941547
2917,2010-10-18,20.548259735107425,20.68256187438965,20.241283416748047,20.375585556030273,3597835.0,0.0014024757861925696,1.0,-0.5142871750590853,62.92131400971934,58.91887208056676,-0.2690728230620216,-0.48764110095213553,-0.9120869037657435,-1.1291650866660312,5.6688364894496015,0.44127845764160156,0.1773977707675236,0.4230521202087445,-0.19826998937418594,1.044374229791675,0.1123910654172775,0.7337131750002115,-0.7102193905182972,58.82346061360298,-3.8454589316844476,0.3106610547914657,10,-0.12950515747070668,-0.37412738800049183,-1.0528345108032262,-1.2279071807861364,-1.8226737976074254,0,-0.05228759201299982,1.1621563527717473,20.519481658935547,-1.6,20.69215583801269,-1.0465161442462858,20.71134185791016,-0.05228759201299982
2918,2010-10-19,20.634597778320312,20.89360809326172,20.5098876953125,20.55785369873047,5788945.0,0.004201720453502755,-3.444395351919763,0.4444444444444353,63.19699085178131,59.91835137941387,-0.27281331870111813,-0.5683648159202832,-1.0075677039630548,-1.2014973379673748,5.268398603037438,0.38372039794921875,0.19920940415678245,0.48732614517211914,-0.1742188573533845,1.1488711476976228,0.15655364390936555,0.8180986464348727,-0.7128793783393306,60.294263843324394,-1.9472187525499223,0.33077250126275193,10,-0.21104717254638672,-0.4556694030761719,-1.1343755722045898,-1.3142452239990234,-1.6691875457763672,1,-0.08321711236115414,1.0,20.548259735107425,1.1621563527717473,20.519481658935547,-1.6,20.69215583801269,-0.08321711236115414
2919,2010-10-20,20.76889991760254,20.7880859375,20.500295639038086,20.52907371520996,4598454.0,0.006508590122523694,1.0689584247476964,3.1250124266825727,67.15325871787573,61.13261211417433,-0.344039025601095,-0.6649851907456572,-1.1218071571871064,-1.3194919934627514,4.899583914759291,0.28779029846191406,0.2666094808645312,0.5760613441467299,-0.12578001158331276,1.2779026998767726,0.2251406662817068,0.9269820220117531,-0.7499925482934842,80.88249913744204,16.039996734103966,0.35092067786502185,10,-0.3453493118286133,-0.5899715423583984,-1.1799421310424805,-1.44854736328125,-1.8706398010253906,2,-0.0785219974313256,-3.444395351919763,20.634597778320312,1.0,20.548259735107425,1.1621563527717473,20.519481658935547,-0.0785219974313256
2920,2010-10-21,21.200586318969727,21.219772338867188,20.71134185791016,20.720935821533203,7228670.0,0.020785231913093005,-1.0384575678207653,1.999992046954779,70.39470284955968,63.207121662326486,-0.7021883359729628,-1.028518786444792,-1.5215065877608964,-1.734186352870001,5.5793241441339765,0.5084304809570277,0.3211020442702335,0.9310035705566406,0.1416465812165164,1.7203605598967648,0.5363250758865767,1.3256820652267045,-1.0942088772654053,98.03921950839165,31.828118262846175,0.3946784946700622,10,-0.5563955307006836,-0.8585758209228516,-1.6643900871276855,-1.8130826950073242,-2.350292205810547,3,-0.07466064752875179,1.0689584247476964,20.76889991760254,-3.444395351919763,20.634597778320312,1.0,20.548259735107425,-0.07466064752875179
2921,2010-10-22,20.97035217285156,21.19099235534668,20.96076011657715,21.104656219482425,5381674.0,-0.010859800887306648,-2.0,-0.2800039765384381,72.54230616805988,65.30332245045035,-0.3744825877968445,-0.760992152368015,-1.261610537650597,-1.4823058839250045,6.171554928245867,0.23982620239257812,0.35979111655943896,0.6523246765136683,-0.18520298601512408,1.4898523390424607,0.23356084524927212,1.0710885077780645,-0.7303673434876927,74.50965868111696,2.384611058506252,0.41876383126439554,10,-0.326161384582516,-0.628341674804684,-1.434155941009518,-1.5492734909057582,-2.244766235351559,4,-0.06495872847015172,-1.0384575678207653,21.200586318969727,1.0689584247476964,20.76889991760254,-3.444395351919763,20.634597778320312,-0.06495872847015172
2922,2010-10-25,21.08547019958496,21.219772338867188,21.047096252441406,21.143028259277344,4039474.0,0.005489560966097429,-1.5713839380813748,0.4285653421194422,71.37804693839544,66.92206772977356,-0.42445369324641646,-0.8255033269787546,-1.3522303954533932,-1.5713654297693935,6.478571416832393,0.24942016601562855,0.3900913546511404,0.7084455490112305,-0.1718771472081606,1.5887682452306215,0.2682842009015367,1.1486068971209242,-0.727910869080695,81.33335807620628,6.623553176976117,0.44016134810969537,10,-0.35494232177734375,-0.7434597015380859,-1.544477939605713,-1.539682388305664,-2.4270362854003906,0,-0.08553234374133578,-2.0,20.97035217285156,-1.0384575678207653,21.200586318969727,1.0689584247476964,20.76889991760254,-0.08553234374133578
2923,2010-10-26,20.97035217285156,21.09506225585937,20.76889991760254,21.008724212646484,4650180.0,-0.005459590212774423,2.0908811568007932,0.6666666666667284,65.93399710573661,66.61157084835982,-0.2095593366871178,-0.658786262009567,-1.2239615778702984,-1.4312064995328946,7.14780510687231,0.3261623382568324,0.4484571836888911,0.5391269683837869,-0.3474526722493465,1.4257066090169204,0.09583714806721844,0.9824167887003554,-0.5093272813437437,65.33311418217245,-7.996789667599472,0.4432898203165671,10,-0.23982429504394176,-0.628341674804684,-1.429359912872311,-1.424564361572262,-2.0529060363769496,1,-0.10704475617999665,-1.5713839380813748,21.08547019958496,-2.0,20.97035217285156,-1.0384575678207653,21.200586318969727,-0.10704475617999665
2924,2010-10-27,20.68256187438965,21.027910232543945,20.68256187438965,20.8552360534668,7396461.0,-0.013723675028905147,-3.0,4.499999999999676,57.586170488467374,65.90409397093622,0.08238260957798005,-0.33052142854513633,-0.9270212415006718,-1.1257682963336109,7.4532119190302835,0.3453483581542969,0.4767304421852643,0.2148832321166978,-0.6486439952665641,1.0784104594999597,-0.2168803815749314,0.646646845808327,-0.1304872891987081,0.0,-69.59290356466175,0.43176361369163085,10,0.04796600341796875,-0.34055137634277344,-1.0456390380859375,-1.1367740631103516,-1.5348834991455078,2,-0.08302412690818439,2.0908811568007932,20.97035217285156,-1.5713839380813748,21.08547019958496,-2.0,20.97035217285156,-0.08302412690818439
2925,2010-10-28,19.838375091552734,20.481109619140625,19.80959701538086,20.461923599243164,20518653.0,-0.04081635476126555,1.0289825004250268,3.611127680021134,46.260389489865105,64.15190851327338,0.8858846213792582,0.5390352989657785,-0.07031642565943486,-0.2727990353783447,8.197283150860994,0.8729648590087891,0.4928044175762345,-0.6278645515441887,-1.4956905750822926,0.23996147199391515,-1.0617775633132425,-0.19395153977513502,1.3813972473144531,2.0407445579694268,-65.74811467923918,0.433913011769052,10,0.6763095855712891,0.5036354064941406,-0.19905424118041992,-0.2925872802734375,-0.7002906799316406,3,-0.047388708532680734,-3.0,20.68256187438965,2.0908811568007932,20.97035217285156,-1.5713839380813748,21.08547019958496,-0.047388708532680734
2926,2010-10-29,19.55058479309082,19.80959701538086,19.5122127532959,19.780818939208984,13780171.0,-0.014506747510004359,1.0666732942307056,0.3692321339536705,37.95014033495337,61.37733366052161,1.1418625006832173,0.8332826789161665,0.23989471742663326,0.017287879578923082,9.101919842352034,0.32616233825683594,0.4173925190296863,-0.8926315307617188,-1.8327273080603241,0.047464246536886634,-1.3626794194110232,-0.4225836421124143,1.640984039306641,2.247185990999192,-59.928179861618354,0.47004788864930297,10,0.8154077529907227,0.8154077529907227,0.07194852828979492,-0.0047969818115234375,-0.450872421264652,4,-0.035819423681849316,1.0289825004250268,19.838375091552734,-3.0,20.68256187438965,2.0908811568007932,20.97035217285156,-0.035819423681849316
2927,2010-11-01,19.627330780029297,19.761632919311523,19.560178756713867,19.742446899414066,8427734.0,0.003925508507837572,1.6250124266825727,0.499995857806807,41.54732348051792,58.97181506371456,1.0289499378501645,0.7918464102965856,0.1866144114789563,-0.06481008609432592,9.756518519756103,0.21104812622070312,0.3618342291755816,-0.8125280380249009,-1.764290321220308,0.1392342451705062,-1.2884091796226045,-0.33664689642719736,1.4970638092041035,7.272834628116021,-54.45429087413069,0.47588114159770445,11,0.7386617660522461,0.7386617660522461,-0.004797458648681641,-0.08154296875,-0.11511802673339844,0,-0.045943325286330716,1.0666732942307056,19.55058479309082,1.0289825004250268,19.838375091552734,-3.0,20.68256187438965,-0.045943325286330716
2928,2010-11-02,19.68488883972168,19.742446899414066,19.59855079650879,19.61773681640625,6008163.0,0.0029325464749871966,-1.7272661545414139,-0.5833416177883639,32.225961681369455,55.091004281880544,0.9191688883994971,0.7540611998353945,0.16047836532107596,-0.13019687585529738,10.222674395822986,0.143896102905277,0.32125720798386936,-0.7429787635803216,-1.727546332690988,0.24158880553034479,-1.2352625481356547,-0.2506949790249884,1.3750184760742208,11.392516566791919,-44.05774136872792,0.4922837845553324,11,0.6811037063598633,0.6811037063598633,-0.06235551834106445,-0.1391010284423828,-0.16308212280273438,1,-0.05214430896179867,1.6250124266825727,19.627330780029297,1.0666732942307056,19.55058479309082,1.0289825004250268,19.838375091552734,-0.05214430896179867
2929,2010-11-03,19.64651679992676,19.905527114868164,19.58895874023437,19.780818939208984,4468345.0,-0.0019493145278772772,-1.538453891272219,-1.9999715965574498,32.01324983070256,50.826398390896415,0.8734392983156098,0.7946428626964348,0.24037066437660215,-0.09827128852775502,10.913821424715008,0.3165683746337926,0.27098661737436913,-0.7568886756896944,-1.7948763138659096,0.2810989624865208,-1.2758824947778002,-0.2378948566015886,1.3514827333691386,13.861542065550061,-36.96864013582732,0.5189938190881072,11,0.7194757461547816,0.7194757461547816,-0.02398347854614613,-0.10072898864746449,-0.07674598693848012,2,-0.03710941083738928,-1.7272661545414139,19.68488883972168,1.6250124266825727,19.627330780029297,1.0666732942307056,19.55058479309082,-0.03710941083738928
2930,2010-11-04,19.963085174560547,20.10698127746582,19.761632919311523,19.876747131347656,7486892.0,0.016113206114733103,-1.181837900368737,-0.64286424381863,40.88050039202544,47.30841997133703,0.4055153342639528,0.4792228830962699,-0.0363280149797518,-0.41782581322312495,11.505671518626679,0.46046447753905895,0.21650785488617785,-0.42545108795166087,-1.4804408845698234,0.6295387086665016,-0.9529459862607439,0.10204381035742216,0.9754828875353532,75.80636885482474,24.485784867319865,0.5274948983090817,11,0.4029073715209961,0.4029073715209961,-0.34055185317993164,-0.41729736328125,-0.41250038146972656,3,-0.04084573061660324,-1.538453891272219,19.64651679992676,-1.7272661545414139,19.68488883972168,1.6250124266825727,19.627330780029297,-0.04084573061660324
2931,2010-11-05,19.876747131347656,19.99186515808105,19.732852935791016,19.972679138183594,8097953.0,-0.0043248847789776335,2.8571022807965836,-1.1111209296160474,39.19753995547268,43.732808084345606,0.35806622813487365,0.5778081043196828,0.08042073371836267,-0.3350062875663866,12.360203599983244,0.2590122222900355,0.13062720114954018,-0.5007571220397935,-1.5730387805468347,0.5715245364672477,-1.0368979512933123,0.0353837072137253,1.0047667183962439,57.89446145903824,7.21217597618184,0.5361408292535199,11,0.42689037322998047,0.4892454147338867,-0.21344375610351562,-0.21584224700927734,-0.2110443115234375,4,-0.037162153084979166,-1.181837900368737,19.963085174560547,-1.538453891272219,19.64651679992676,-1.7272661545414139,19.68488883972168,-0.037162153084979166
2932,2010-11-08,19.84796905517578,19.86715507507324,19.627330780029297,19.819189071655273,6341616.0,-0.001447826245497108,6.142727298549234,-0.3000039764593606,37.10692728334498,40.529800326302095,0.21550734491858847,0.5947703430769877,0.1408298598343407,-0.3200592422918582,12.853251706207363,0.24941635131835938,-0.01602163674704471,-0.5026746749877944,-1.6007506621327856,0.5954013121571968,-1.0517126685602918,0.046363318584702995,0.9787727507101991,49.99981590099926,0.5113476159251533,0.5490379935724958,11,0.4220924377441406,0.5180234909057617,-0.18466567993164062,-0.18706417083740234,-0.038372039794921875,0,-0.0376994079983457,2.8571022807965836,19.876747131347656,-1.181837900368737,19.963085174560547,-1.538453891272219,19.64651679992676,-0.0376994079983457
2933,2010-11-09,19.86715507507324,20.01105117797852,19.713666915893555,19.80959701538086,5114118.0,0.000966649023087518,-1.3846230318046886,1.9999337265556456,34.64054028766125,37.98028585954586,0.02612308620042114,0.5796132598579824,0.15786110121086594,-0.34605915345824556,13.486606130658869,0.2973842620849645,-0.162680350370902,-0.4671805381774945,-1.5846120163945336,0.6502509400395446,-1.0258962772860158,0.09153520093102685,0.9070055687091383,53.70351960470225,7.8480222233990276,0.5587157391085199,11,0.12950611114502308,0.49883747100830433,-0.21104621887206676,-0.20625019073485973,0.028778076171882105,1,-0.017865785032436632,6.142727298549234,19.84796905517578,2.8571022807965836,19.876747131347656,-1.181837900368737,19.963085174560547,-0.017865785032436632
2934,2010-11-10,19.694480895996094,19.972679138183594,19.579364776611328,19.84796905517578,6928316.0,-0.008691439636155818,-1.0500049706730292,-2.6666666666668313,21.86383606452226,35.269557701174435,0.04905725623647683,0.7085273089232658,0.3453909278824234,-0.17560474716278662,13.347500218525777,0.3933143615722656,-0.32815484633610836,-0.5890116691589355,-1.7265697468260264,0.5485464085081553,-1.1577907079924827,-0.020232630325388357,1.029201832166823,21.818142381508405,-16.716182719636475,0.5687790388335457,11,0.11511611938476562,0.6715116500854492,-0.05995655059814453,-0.033576011657714844,0.3549423217773473,2,-0.00876764307670852,-1.3846230318046886,19.86715507507324,6.142727298549234,19.84796905517578,2.8571022807965836,19.876747131347656,-0.00876764307670852
2935,2010-11-11,19.56977081298828,19.80959701538086,19.521806716918945,19.761632919311523,6370919.0,-0.006332235089941629,1.0,1.2500124266825727,22.7612377681002,33.58190186041297,0.1471313760950288,0.7850918214744453,0.4779378616930998,-0.046356662518917346,12.993247101525823,0.28779029846191406,-0.48214876078231583,-0.6576025009155266,-1.8207278701844274,0.5055228683533741,-1.2391651855499788,-0.07603981628107448,1.1054531161799552,9.80370753006757,-23.18112979745227,0.5815626846344512,11,0.24462318420410156,0.7962217330932617,0.1654801368713379,0.09113407135009766,0.4988384246826172,3,0.0,-1.0500049706730292,19.694480895996094,-1.3846230318046886,19.86715507507324,6.142727298549234,19.84796905517578,0.0
2936,2010-11-12,19.35872459411621,19.521806716918945,19.186050415039066,19.33953857421875,8014054.0,-0.010784296908168178,-1.0588293772624102,-0.09999900587527712,17.625897222436606,30.923965609515044,0.3666581930611166,0.9536103697772091,0.6892727676340051,0.17080354996382852,13.219129870296625,0.3837203979492152,-0.6073533325816136,-0.8106108665466323,-2.0269854134342005,0.4057636803409359,-1.4187981399904146,-0.20242359310284996,1.2699788880171319,20.930184168789363,-5.69356100888492,0.6081872734437838,11,0.28779125213623047,0.8441867828369141,0.5683870315551758,0.30218029022216797,0.7770347595214808,4,0.009910787151387046,1.0,19.56977081298828,-1.0500049706730292,19.694480895996094,-1.3846230318046886,19.86715507507324,0.009910787151387046
2937,2010-11-15,19.473840713500977,19.60814476013184,19.186050415039066,19.224422454833984,6193026.0,0.005946472290832228,-1.5882469898189484,13.0,21.942450416713342,29.781353246775474,0.2542130503261113,0.79461466323351,0.5733148772022716,0.060541624836247365,13.92118293635388,0.42209434509277344,-0.6317268637468842,-0.6417737960815444,-1.882347004669782,0.5987994125066933,-1.2620604003756632,-0.02148719178742553,1.06830358460671,34.88364028131589,12.612893875297566,0.6202866042941189,11,0.17267513275146484,0.7290706634521484,0.4628639221191406,0.18706417083740234,0.7770347595214844,0,0.009852299253440444,-1.0588293772624102,19.35872459411621,1.0,19.56977081298828,-1.0500049706730292,19.694480895996094,0.009852299253440444
2938,2010-11-16,18.91744613647461,19.397096633911133,18.91744613647461,19.397096633911133,10034282.0,-0.028571383796963334,1.0,-1.9230769230769231,19.934647105415024,28.439286277299086,0.7714207494416208,1.2814701734990308,1.1298071828373324,0.6339216016460512,14.43518574094546,0.5563945770263672,-0.6136317690889612,-1.1123107910156236,-2.4365136127281986,0.2118920306969514,-1.774412201871911,-0.4502093801593361,1.5433325286489605,0.0,-24.051493005162435,0.6621014108562882,11,0.5947675704956055,1.151163101196289,1.0240554809570312,0.7434587478637695,1.4389533996581996,1,0.04716021774134194,-1.5882469898189484,19.473840713500977,-1.0588293772624102,19.35872459411621,1.0,19.56977081298828,0.04716021774134194
2939,2010-11-17,19.138084411621094,19.243608474731445,18.86948013305664,18.90785217285156,7312696.0,0.011663216776448104,-1.4375062133412864,-0.4800000000000074,34.85475740650591,27.769759278908023,0.5264373533559805,0.9827784788309373,0.9109046804479597,0.4324900160779386,15.029721697895726,0.3741283416748047,-0.6131467858496649,-0.8101317405700676,-2.1435055257202364,0.5232420445801012,-1.4768186331451503,-0.14344484799498503,1.1992276512105597,28.571370604513767,1.663967381774576,0.666686892575084,11,0.3021812438964844,0.9065418243408203,0.8034172058105469,0.5228204727172852,1.1127910614013672,2,0.03959898615369495,1.0,18.91744613647461,-1.5882469898189484,19.473840713500977,-1.0588293772624102,19.35872459411621,0.03959898615369495
2940,2010-11-18,19.61773681640625,19.68488883972168,19.25320243835449,19.291574478149414,7686409.0,0.025062717588072658,-1.1428618768314363,1.4166666666666448,51.34101368095249,29.11903413729467,-0.008218706601287096,0.3989154349122721,0.42839193286053856,-0.0191509486047039,14.468845776579553,0.5468044281005859,-0.5768517603653542,-0.251336860656739,-1.4531312884103258,0.9504575670968478,-0.8522340745335342,0.3495603532200562,0.5727920534479018,91.76461782091138,59.18753553289526,0.6008972138767938,11,-0.17747116088867188,0.42688941955566406,0.4628639221191406,0.043168067932128906,0.5563945770263636,3,0.022004903287629718,-1.4375062133412864,19.138084411621094,1.0,18.91744613647461,-1.5882469898189484,19.473840713500977,0.022004903287629718
2941,2010-11-19,19.60814476013184,19.80000305175781,19.4450626373291,19.7904109954834,5622010.0,-0.0004889481576890731,2.523850101308578,-0.5588206054864425,49.60629921259849,30.507853240545064,-0.04552186043772011,0.3175001418102674,0.4349532117284234,0.018834305894369407,13.780233690862906,0.3549404144287074,-0.5353764514418557,-0.19281854629516104,-1.2808356605079254,0.8951985679176033,-0.736827103401545,0.3511900108112229,0.4502792360425616,79.38166940651318,41.80254321144048,0.5440085571063825,11,-0.16787910461426137,0.4364814758300746,0.5827751159667933,0.052760124206539416,0.48924255371093395,4,0.023483327115949137,-1.1428618768314363,19.61773681640625,-1.4375062133412864,19.138084411621094,1.0,18.91744613647461,0.023483327115949137
2942,2010-11-22,19.281980514526367,19.70407485961914,19.19564247131348,19.66570281982422,5928462.0,-0.016634120647081474,1.2083366125831911,2.1052846379238583,42.55316148682945,31.387033373785975,0.21446735688079244,0.5287321761598989,0.7588730460440161,0.3740809843798374,13.181769840102447,0.5084323883056605,-0.5569988828019916,-0.4288083076477065,-1.355570335969162,0.497953720673749,-0.8921893218084342,0.034572706513021245,0.6575490953362575,44.32995396239117,3.2963610998846065,0.463381014160727,11,0.13909912109375,0.7626457214355469,0.9089393615722656,0.3789243698120117,0.9401168823242188,0,0.04427858634480608,2.523850101308578,19.60814476013184,-1.1428618768314363,19.61773681640625,-1.4375062133412864,19.138084411621094,0.04427858634480608
2943,2010-11-23,18.7255859375,19.21483039855957,18.7255859375,19.1668643951416,10397560.0,-0.028855675723103213,-1.2173956266721992,1.1499942837544301,35.714264580484226,32.92596987555953,0.6614607525349783,0.9574191589939502,1.3099133982165938,0.9481933064290544,13.564168823365394,0.5563945770263672,-0.5831139151666953,-0.8729645729064934,-1.6952711412270496,-0.05065800458593728,-1.2841178570667715,-0.46181128874621535,1.1069387246820277,0.0,-42.63363685239274,0.4111532841602789,11,0.5420055389404297,1.2470932006835938,1.5708575248718262,0.9065399169921875,1.2566852569580078,1,0.08145483621251626,1.2083366125831911,19.281980514526367,2.523850101308578,19.60814476013184,-1.1428618768314363,19.61773681640625,0.08145483621251626
2944,2010-11-24,18.965410232543945,19.05174827575684,18.70639991760254,18.859888076782227,7890631.0,0.012807305247718448,1.4827501096971978,-0.2391282736204221,34.14632076461025,34.19097909739398,0.34346046979276323,0.6138252972178577,1.0671019756204245,0.7265889706875726,14.191784422637689,0.3453483581543004,-0.5990651750214369,-0.5472826957702637,-1.2416584357953155,0.1470930442547882,-0.8944705657827896,-0.20009482575773774,0.7386646270751953,23.68412332152588,-14.143938873885169,0.3471878700125265,11,0.28779125213623047,0.997675895690918,1.335829257965088,0.6187505722045898,1.3909893035888636,2,0.07334348619583131,-1.2173956266721992,18.7255859375,1.2083366125831911,19.281980514526367,2.523850101308578,19.60814476013184,0.07334348619583131
2945,2010-11-25,18.89826011657715,19.138084411621094,18.754364013671875,19.09012031555176,6761890.0,-0.0035406624556725275,1.6666843402879032,-1.8181982503073144,34.355828220858854,36.04986031944089,0.34122281182607495,0.6397325581720992,1.1239286838114637,0.8042480813504085,14.515948477362128,0.38372039794921875,-0.6157927856807319,-0.5674270629882798,-1.295440499095033,0.16058637311847335,-0.9314337810416546,-0.20342034493490502,0.6661402511596677,17.543859649122865,-17.01287160078453,0.36400671805337576,11,0.35494136810302734,1.0648260116577148,1.4029793739318848,0.6859006881713867,1.5348834991455078,3,0.07157353894493323,1.4827501096971978,18.965410232543945,-1.2173956266721992,18.7255859375,1.2083366125831911,19.281980514526367,0.07157353894493323
2946,2010-11-26,18.85029411315918,18.927038192749023,18.600875854492188,18.80232810974121,7428221.0,-0.0025381174310270538,2.2380799091081234,-0.2500049706730245,34.14632076461025,37.40584591365166,0.34585369212812367,0.6667280395276194,1.1601825466025062,0.859640546342419,14.472582047536504,0.32616233825683594,-0.5872836687669682,-0.580378532409668,-1.3569428408661857,0.19618577604684972,-0.968660686637925,-0.1920963781814109,0.5939861915588374,22.608637019056214,-9.581779289039762,0.388282154228258,11,0.3501453399658203,1.0600299835205078,1.6428065299987793,0.8969488143920898,1.3813953399658203,4,0.07022899867378074,1.6666843402879032,18.89826011657715,1.4827501096971978,18.965410232543945,-1.2173956266721992,18.7255859375,0.07022899867378074
2947,2010-11-29,18.7255859375,19.224422454833984,18.69680595397949,19.05174827575684,9074460.0,-0.006615715113544196,-1.7499913013654047,-6.7998648003818145,32.4483680654733,38.79625935365813,0.3947746729633117,0.7593480944057092,1.2699416585362613,0.9986308691059804,14.152444262100495,0.5276165008544957,-0.5615693397054997,-0.6599994659423842,-1.4912715729592598,0.17127264107449136,-1.0756355194508203,-0.2443634124339482,0.583749655181883,20.000122354841277,-9.077875164447267,0.4156360535084374,11,0.474853515625,1.1847381591796875,1.767514705657959,1.0216569900512695,1.4197673797607457,0,0.07325812825945244,2.2380799091081234,18.85029411315918,1.6666843402879032,18.89826011657715,1.4827501096971978,18.965410232543945,0.07325812825945244
2948,2010-11-30,18.65843391418457,18.8886661529541,18.610469818115234,18.744770050048828,12036313.0,-0.003586110658409414,-2.0526690316976945,0.26470295842762703,33.53656503667081,38.64979353478756,0.47083539030819566,0.785954090524676,1.315180203923731,1.073539470513417,13.872398365988511,0.2781963348388672,-0.5028483223505624,-0.6758287429809577,-1.5546796082648697,0.20302212230295424,-1.1152541756229155,-0.23640331033899997,0.5659885406494141,9.23075511290293,-19.90776117528959,0.43942543264195666,11,0.5420055389404297,1.189535140991211,1.8778352737426758,1.0888090133666992,1.745931625366211,1,0.08380464779936769,-1.7499913013654047,18.7255859375,2.2380799091081234,18.85029411315918,1.6666843402879032,18.89826011657715,0.08380464779936769
2949,2010-12-01,18.91744613647461,19.003782272338867,18.67761993408203,18.67761993408203,9479961.0,0.013881777188873956,-1.7199891838584995,-2.7778195073456313,40.058485311815076,37.396179271550075,0.1980626823290379,0.4948946853600198,1.0476365250825737,0.8231028357548915,13.86894879314987,0.3453483581542969,-0.46151902133067324,-0.38036298751831055,-1.26514136200813,0.5044153869715089,-0.8227521747632203,0.062026199726599174,0.306976318359375,50.76930606451771,18.392551195324415,0.4423891872449099,12,0.2829933166503906,0.896946907043457,1.6188230514526367,0.8297967910766602,1.3526153564453125,2,0.05628799206306789,-2.0526690316976945,18.65843391418457,-1.7499913013654047,18.7255859375,2.2380799091081234,18.85029411315918,0.05628799206306789
2950,2010-12-02,19.14767837524414,19.262794494628906,18.93663215637207,19.06134033203125,8677239.0,0.01217036576230135,1.0605998529890224,0.3600025449744707,46.80232742960289,37.08462685121723,-0.1182999031412244,0.211274166496068,0.8175573608066031,0.606241841176022,14.111603652041833,0.3453483581542969,-0.35417813926041575,-0.10936040878295827,-0.9384573522195687,0.7197365346536522,-0.5239088805012635,0.30518806293534695,-0.5468025207519531,82.6087207090907,46.76883277806087,0.4145484717183047,12,0.0047969818115234375,0.3933143615722656,1.3885908126831055,0.5995645523071289,1.7267436981201136,3,0.06312625150688822,-1.7199891838584995,18.91744613647461,-2.0526690316976945,18.65843391418457,-1.7499913013654047,18.7255859375,0.06312625150688822
2951,2010-12-03,19.138084411621094,19.416282653808594,19.04215431213379,19.19564247131348,8731649.0,-0.0005010510117744449,-2.0000076471892756,-0.6666593027880057,44.74473452450256,37.32813496651425,-0.2038311048325845,0.17148405788824306,0.8163720486125996,0.6321973106130763,14.185683385520504,0.3741283416748047,-0.3261686478234722,-0.08202123641967773,-0.8590586397022903,0.6950161668629349,-0.47053993806098404,0.3064974652216286,-0.5239701843261706,65.47607212683263,28.29598178773655,0.38851870164130586,12,-0.12950515747070312,0.21584415435791016,1.2902631759643555,0.6091585159301758,2.1584320068359375,4,0.06766921789284064,1.0605998529890224,19.14767837524414,-1.7199891838584995,18.91744613647461,-2.0526690316976945,18.65843391418457,0.06766921789284064
2952,2010-12-06,19.09971237182617,19.224422454833984,19.03256225585937,19.186050415039066,5916539.0,-0.00200500943404891,1.3529274169025722,1.500016568910128,53.40499646530289,39.29377184260521,-0.21683532169571862,0.15908047897374544,0.8463892677972886,0.6896309442189192,14.058675965556883,0.19186019897461293,-0.3850765417850788,-0.0829804420471234,-0.8026699260690329,0.6367090419747861,-0.4428251840580799,0.2768642999638331,-0.4535114074706996,60.71416736492744,18.053154577786636,0.35984474201095507,12,-0.0911331176757777,0.2542161941528356,1.2662801742553746,0.6475305557251012,2.5901184082031286,0,0.05926670827612046,-2.0000076471892756,19.138084411621094,1.0605998529890224,19.14767837524414,-1.7199891838584995,18.91744613647461,0.05926670827612046
2953,2010-12-07,19.5122127532959,19.761632919311523,19.09971237182617,19.09971237182617,11241771.0,0.02159720384471364,-2.2093087774946563,-4.7777360491314464,56.521744912798894,41.77993008129284,-0.5654850417535258,-0.2965805536351773,0.4307736152832895,0.2990906892531271,14.659733508439004,0.6619205474853551,-0.4335336258739986,0.3472670555114732,-0.31670379508308244,1.0112379061060288,0.01528163021419715,0.6792524808087492,-0.8352085213623042,76.99103521690553,31.20326233932399,0.3319854252972775,12,-0.33095836639404297,-0.15828418731689453,0.8537797927856445,0.2350301742553711,2.2447681427001953,1,0.03244842458259378,1.3529274169025722,19.09971237182617,-2.0000076471892756,19.138084411621094,1.0605998529890224,19.14767837524414,0.03244842458259378
2954,2010-12-08,19.521806716918945,19.675294876098636,19.397096633911133,19.42587661743164,7209876.0,0.0004916901913867289,-2.6249673803636466,0.23255760187544017,48.000003181225686,43.29594952133359,-0.5451863323908412,-0.33705510969508623,0.41594679154178493,0.3031578951793712,15.00995183848052,0.27819824218750355,-0.4365918154000994,0.3654947280883789,-0.2735050778276076,1.0044945340043654,0.045994825130385664,0.6849946310463721,-0.7797247637426743,70.9301841687898,29.679322772746346,0.3194999029579929,12,-0.34055233001708984,-0.1678781509399414,0.8441858291625977,0.22543621063232422,2.081686019897461,2,0.04520887003081264,-2.2093087774946563,19.5122127532959,1.3529274169025722,19.09971237182617,-2.0000076471892756,19.138084411621094,0.04520887003081264
2955,2010-12-09,19.56977081298828,19.713666915893555,19.483434677124023,19.675294876098636,4933595.0,0.0024569496443056504,1.526302571132575,-1.1000099413460953,49.212560518827786,44.9699761606911,-0.5452145668491539,-0.40582612206563695,0.3659826511259858,0.25655916237374754,15.284923219132937,0.23023223876953125,-0.3622116629816219,0.41345882415771484,-0.22554098175827164,1.0524586300737013,0.0939589211997216,0.7329587271157081,-0.7665158018438945,73.6840177583371,35.71742173053554,0.3194999029579929,12,-0.38371944427490234,-0.21584224700927734,0.7962217330932617,0.17747211456298828,2.3886642456054688,3,0.03578430665457066,-2.6249673803636466,19.521806716918945,-2.2093087774946563,19.5122127532959,1.3529274169025722,19.09971237182617,0.03578430665457066
2956,2010-12-10,19.55058479309082,19.65610885620117,19.502620697021484,19.59855079650879,4052606.0,-0.0009803906280152486,-1.1333474722302732,0.45455038409397475,56.306300658277706,47.62085755989159,-0.4651626023622235,-0.39160734586485546,0.3782655356558067,0.271804958640125,14.909211594315487,0.15348815917968395,-0.2963019885497076,0.38467979431152344,-0.27261341694303454,1.0419730055660814,0.056033188684242674,0.7133263999388042,-0.6898271074564057,71.05244569553936,32.490778832517265,0.32864660562727943,12,-0.3645334243774414,-0.24462127685546875,0.8154077529907227,0.19665813446044922,1.9377918243408203,4,0.06771343641553251,1.526302571132575,19.56977081298828,-2.6249673803636466,19.521806716918945,-2.2093087774946563,19.5122127532959,0.06771343641553251
2957,2010-12-13,19.66570281982422,19.761632919311523,19.521806716918945,19.579364776611328,5605221.0,0.00588821398192052,-1.3809505775421322,-1.7999840941625576,77.84090267218248,52.54356174161511,-0.4837750474638689,-0.5181820151874632,0.26764529515879687,0.14571746122929596,14.829272558149215,0.23982620239257812,-0.21877677930524797,0.49020471572875834,-0.19117100418905864,1.1715804356465753,0.14951685576984985,0.8308925756876668,-0.7508926201691786,85.50730901892312,40.330071124299835,0.34068785995890827,12,-0.4460763931274414,-0.3597393035888672,0.6691122055053711,0.16308021545410156,1.4005794525146484,0,0.08292678952662969,-1.1333474722302732,19.55058479309082,1.526302571132575,19.56977081298828,-2.6249673803636466,19.521806716918945,0.08292678952662969
2958,2010-12-14,19.80959701538086,19.84796905517578,19.61773681640625,19.66570281982422,7079861.0,0.007317012612007234,1.0869655422811597,1.666637211151858,76.5060204887057,56.59328787238073,-0.4997594179243876,-0.6237937571435097,0.12259147482369315,-0.0041319870469145314,14.306036076766446,0.23023223876953125,-0.12654109283847959,0.5894913673400879,-0.1361285262402312,1.315111260920407,0.22668142054992657,0.9523013141302492,-0.8439774525464294,91.4893797036216,41.79260867456803,0.3628099467901598,12,-0.4172964096069336,-0.5036334991455078,0.508430004119873,0.019186019897460938,1.755523681640625,1,0.09491529601478299,-1.3809505775421322,19.66570281982422,-1.1333474722302732,19.55058479309082,1.526302571132575,19.56977081298828,0.09491529601478299
2959,2010-12-15,19.89593315124512,19.943899154663086,19.627330780029297,19.7904109954834,6970158.0,0.004358298444800512,2.142832796818784,0.7333315659712344,80.95230768866608,60.387730123387755,-0.4835512509789872,-0.6855934076100247,0.029271347319703267,-0.09950478872237767,13.738602888648565,0.31656837463378906,-0.005441801303128102,0.6379350662231467,-0.14642369803338084,1.4222938304796742,0.24575568409488113,1.0301144483514122,-0.8597256290233837,89.58312622195788,34.339572778184646,0.39217938212826425,12,-0.40770244598389027,-0.6091556549072301,0.2853937149047816,-0.06715011596680043,1.3622112274169886,2,0.09353910322293713,1.0869655422811597,19.80959701538086,-1.3809505775421322,19.66570281982422,-1.1333474722302732,19.55058479309082,0.09353910322293713
2960,2010-12-16,20.04942321777344,20.04942321777344,19.80959701538086,19.84796905517578,6838035.0,0.007714645267528741,1.3809505775420834,1.9091172004916186,84.91618746549685,64.85122489460933,-0.5539286189809864,-0.8485921558640861,-0.13358353145965296,-0.2561760010555254,14.40270651652037,0.23982620239258168,0.12863256201612217,0.7698408126831104,-0.07743504694926528,1.6171166723154862,0.3462028828669226,1.1934787424992983,-0.9224465323075677,100.0,38.95003391858975,0.4236379298161885,12,-0.5084304809570348,-0.7242736816406286,0.03837156295776012,-0.22064018249512074,1.314243316650387,3,0.07751193149862345,2.142832796818784,19.89593315124512,1.0869655422811597,19.80959701538086,-1.3809505775421322,19.66570281982422,0.07751193149862345
2961,2010-12-17,20.0686092376709,20.08779525756836,19.924713134765625,20.0686092376709,15115297.0,0.0009569362514354474,7.500049706730291,0.0,91.66657790496325,69.10251172123826,-0.4774473546405318,-0.8764485438090013,-0.15684707391499586,-0.27968928074096766,15.409795657349413,0.16308212280273438,0.23046159826267854,0.7660036087036133,-0.14173175275806216,1.6737389701652887,0.31213592797277556,1.219871289434451,-0.8309389683281161,96.61017520329176,29.11322243256265,0.45386768073083694,12,-0.4748554229736328,-0.724273681640625,0.021584033966064453,-0.07194805145263672,1.6212215423583984,4,0.0941682504523258,1.3809505775420834,20.04942321777344,2.142832796818784,19.89593315124512,1.0869655422811597,19.80959701538086,0.0941682504523258
2962,2010-12-20,20.13575935363769,20.33721351623535,20.02064323425293,20.08779525756836,6289985.0,0.003346027378954952,-2.4736764998273353,100.0,95.83328402121741,73.47046051106256,-0.4270923877649011,-0.923715482710417,-0.23665631433125967,-0.35939783242482903,16.134475276115996,0.3165702819824219,0.2973204803732372,0.7904647827148388,-0.19053303142601052,1.771462596855688,0.2999658756444141,1.2809636897852634,-0.7790715859433277,71.99990456320386,-2.748883888799739,0.49049890707042443,12,-0.2686042785644496,-0.6667146682739222,-0.21104574203490856,0.06715202331543324,1.8034896850585973,0,0.067174882259883,7.500049706730291,20.0686092376709,1.3809505775420834,20.04942321777344,2.142832796818784,19.89593315124512,0.067174882259883
2963,2010-12-21,20.25087547302246,20.38517951965332,20.21250343322754,20.260469436645508,5673697.0,0.0057169991636780715,-3.0,-0.2000238597049498,95.42478054358892,78.7398802179918,-0.4765215965528071,-0.9683494940573354,-0.3571696670781712,-0.4853050740407596,16.092531095070715,0.24942016601562855,0.38287917964008145,0.829316425323487,-0.18540748843288313,1.8440403390798572,0.32195446844530196,1.3366783822016721,-0.7373035855615377,82.27825163402805,4.310485724191054,0.507361956878185,12,-0.31656837463378906,-0.757847785949707,-0.32616186141967773,-0.04796409606933594,1.4101753234863281,1,0.04026526163783206,-2.4736764998273353,20.13575935363769,7.500049706730291,20.0686092376709,1.3809505775420834,20.04942321777344,0.04026526163783206
2964,2010-12-22,20.35639953613281,20.40436553955078,20.10698127746582,20.222097396850586,5856281.0,0.005210839563500436,1.5833202163881732,-13.998608349900227,94.99994319246935,83.82736718172974,-0.5042343244756466,-1.0164340890885342,-0.4836760751495852,-0.6034138061830561,15.87960822211637,0.29738426208496094,0.4501812242323133,0.8652910232543896,-0.20684598542653276,1.9374280319353119,0.3292225189139302,1.401359527594849,-0.6859382748772553,91.93534938908961,13.953396171238879,0.5360685043404607,12,-0.40290641784667613,-0.8537788391113246,-0.5659880638122523,-0.2877902984619105,1.0264530181884801,2,0.05937794445148237,-3.0,20.25087547302246,-2.4736764998273353,20.13575935363769,7.500049706730291,20.0686092376709,0.05937794445148237
2965,2010-12-23,20.25087547302246,20.40436553955078,20.241283416748047,20.38517951965332,4282016.0,-0.005183827470228275,-1.1250124266825727,-1.0000142019229668,88.6666304360793,87.42295937926326,-0.3262432003509801,-0.8478494180869482,-0.40017464893720245,-0.5116753257064097,15.886953232940595,0.16308212280273438,0.47852903564040616,0.6921361923217759,-0.39310620923749795,1.7773785938810498,0.14951499154214076,1.234757393101411,-0.4336333561078618,67.99972959646249,-11.086431047257577,0.5426212007796367,12,-0.28778934478759766,-0.7482547760009766,-0.5084295272827148,-0.20624923706054688,1.0936050415039062,3,0.04973952395201375,1.5833202163881732,20.35639953613281,-3.0,20.25087547302246,-2.4736764998273353,20.13575935363769,0.04973952395201375
2966,2010-12-27,20.174131393432614,20.27965545654297,20.0686092376709,20.241283416748047,2309947.0,-0.0037896672512792717,1.933313892607664,0.5000000000000264,86.36360702089614,88.36992652912033,-0.16958053525031502,-0.7028785225840402,-0.341232381660145,-0.44455466704640756,15.398192524496512,0.2110462188720703,0.5382670210074956,0.5492002487182575,-0.5153978442571372,1.613798341693652,0.01690120223056013,1.0814992952059548,-0.23946459199077808,39.99980117406621,-39.699676569695455,0.5322990464876965,12,-0.163080215454098,-0.6715106964111293,-0.43168544769286754,-0.12950515747069957,0.8537788391113317,0,0.05896338820210367,-1.1250124266825727,20.25087547302246,1.5833202163881732,20.35639953613281,-3.0,20.25087547302246,0.05896338820210367
2967,2010-12-28,20.097387313842773,20.193317413330078,20.03982925415039,20.183725357055664,1922644.0,-0.0038040834617951713,1.9091172004916492,1.2857102280795751,75.63022963616451,88.27261643439354,-0.02811945310063635,-0.5460914819526721,-0.2844766674483594,-0.37935651225677347,15.632621210573078,0.1534881591796875,0.5943355786894067,0.40386610031128,-0.5912593138576732,1.3989915144802332,-0.09369660677319658,0.9014288073957566,-0.06878076477914874,15.789391069578592,-61.59847423972004,0.49756270708447736,12,-0.08153915405273438,-0.5947666168212891,-0.35494136810302734,-0.052761077880859375,1.016860961914066,1,0.07923634258119083,1.933313892607664,20.174131393432614,-1.1250124266825727,20.25087547302246,1.5833202163881732,20.35639953613281,0.07923634258119083
2968,2010-12-29,20.222097396850586,20.25087547302246,20.078201293945312,20.145353317260746,2224522.0,0.006205288332275627,1.5714650911776402,-0.8888790703839115,77.86256993075997,87.92931223907063,-0.09852374027536825,-0.577245044494223,-0.43092144959270584,-0.510103016995437,15.766507195792625,0.17267417907714844,0.641173622232543,0.4503930091857917,-0.4428022240367824,1.3435882424083658,0.003795392574506451,0.896990625797077,0.1822681427001953,50.0,-27.039610713840574,0.4465976166112866,12,-0.11511611938476562,-0.7194766998291016,-0.4892444610595703,-0.17747116088867188,1.1415691375732422,2,0.08491461633020991,1.9091172004916492,20.097387313842773,1.933313892607664,20.174131393432614,-1.1250124266825727,20.25087547302246,0.08491461633020991
2969,2010-12-30,19.982271194458008,20.193317413330078,19.915119171142575,20.183725357055664,3381106.0,-0.011859610686571487,1.5217586749425451,-2.6250124266826944,64.23839664391802,85.63177992556187,0.17303380764072784,-0.26725695980874065,-0.22039449194445382,-0.26398349500242446,15.994960509047045,0.30697822570801137,0.6359804709128021,0.15732555389404368,-0.6436511909271374,0.9583022987152248,-0.24316281851654864,0.557813926304636,0.4155710601806639,13.72560485914622,-61.10549552142632,0.4004883724105907,12,0.17747116088867188,-0.47965049743652344,-0.3621358871459961,-0.009592056274414062,1.6212215423583984,3,0.0840134530111063,1.5714650911776402,20.222097396850586,1.9091172004916492,20.097387313842773,1.933313892607664,20.174131393432614,0.0840134530111063
2970,2011-01-03,20.35639953613281,20.45232963562012,20.183725357055664,20.21250343322754,4202778.0,0.018723013917385067,-1.6666792906579662,-0.7142870668433833,72.34040753044002,83.48442766172595,-0.1709476175056892,-0.5757046142973934,-0.6339954334493996,-0.6263624698778969,17.108932045062367,0.4700584411621129,0.6374684922364118,0.4710178375244105,-0.29649759958936883,1.2385332746381899,0.08726011896752084,0.8547755560813002,-0.4412803649902344,82.14292054407265,6.551546639769683,0.38375771855689045,1,-0.1726751327514613,-0.8297967910766566,-0.7482557296752894,-0.39331340789794567,1.2566871643066442,0,0.05042409471117493,1.5217586749425451,19.982271194458008,1.5714650911776402,20.222097396850586,1.9091172004916492,20.097387313842773,0.05042409471117493
2971,2011-01-04,20.433143615722656,20.720935821533203,20.394771575927734,20.461923599243164,6561842.0,0.003770022270078943,-5.18179846362404,-0.20000530201609656,71.73908345309756,80.8072942652682,-0.21293720598293575,-0.5801985364674849,-0.7427119092228196,-0.69094479548626,18.849196469611524,0.3645362854003942,0.6272176218344114,0.4830089569091811,-0.23603437098276814,1.2020522848011304,0.12348729296320471,0.8425306208551575,-0.5180244445800817,64.28564665783011,-9.636214014775547,0.35952166394597507,1,-0.11511611938476562,-0.7722377777099609,-0.8249998092651367,-0.47005748748779297,1.2566871643066406,1,0.04460091486375428,-1.6666792906579662,20.35639953613281,1.5217586749425451,19.982271194458008,1.5714650911776402,20.222097396850586,0.04460091486375428
2972,2011-01-05,20.231689453125,20.413957595825195,20.0686092376709,20.33721351623535,6517009.0,-0.009859185957203587,1.6666568480894277,3.6665783020743588,61.578911017906975,77.04664209574797,0.003973529705117329,-0.3052411517440987,-0.5799414251903627,-0.48189985111444855,20.27124110225152,0.3645343780517578,0.5889481513720121,0.2249559402465806,-0.3816475703283473,0.8315594508215085,-0.07834581504088334,0.5282576955340446,-0.28433761596680185,39.28564665783023,-31.07505040776698,0.30330175528746484,1,0.08633804321289062,-0.5659866333007812,-0.6763076782226562,-0.3213653564453125,1.3046531677246094,2,0.039355130537354066,-5.18179846362404,20.433143615722656,-1.6666792906579662,20.35639953613281,1.5217586749425451,19.982271194458008,0.039355130537354066
2973,2011-01-06,20.145353317260746,20.442737579345703,20.10698127746582,20.31802749633789,4398035.0,-0.004267371544244392,-1.6923153394969679,1.6363488477179962,56.84213610601842,72.80688575280898,0.08243628581933393,-0.1781747726700651,-0.5303786091229732,-0.39360579334104884,20.706385163853014,0.3357563018798828,0.537419898457852,0.106962776184087,-0.4554509056646445,0.6693764580328185,-0.17424406474027876,0.38816961710845277,-0.1670581207275461,28.57153001325582,-37.73183474580647,0.2812068409243655,1,0.17267417907714488,-0.479650497436527,-0.589971542358402,-0.23502922058105824,1.582849502563473,3,0.04809520802327816,1.6666568480894277,20.231689453125,-5.18179846362404,20.433143615722656,-1.6666792906579662,20.35639953613281,0.04809520802327816
2974,2011-01-07,20.40436553955078,20.442737579345703,20.097387313842773,20.183725357055664,6242033.0,0.012857169502612287,1.3225860244363916,-1.2777833007478365,59.20398206803226,69.53325815635931,-0.18892378418452793,-0.38754753291681254,-0.814634831815571,-0.6495935768972636,21.15373801480316,0.3453502655029297,0.47750535424365026,0.3218470573425307,-0.20742290832056298,0.8511170230056244,0.05721207451098209,0.5864820401740793,-0.3963647180175798,51.47058393541653,-10.133731467188028,0.264634982831547,1,-0.08633804321289062,-0.7050876617431641,-0.8801612854003906,-0.49404144287109375,1.6595916748046875,4,0.04701449760903298,-1.6923153394969679,20.145353317260746,1.6666568480894277,20.231689453125,-5.18179846362404,20.433143615722656,0.04701449760903298
2975,2011-01-10,20.270061492919922,20.394771575927734,20.145353317260746,20.327621459960934,4631681.0,-0.006582123142742757,1.599999999999963,-0.2608770822707504,54.92953802295746,66.04058382325502,-0.057677388314825606,-0.20879447210375446,-0.6804410600481816,-0.5065820916174957,21.547983297040236,0.2590122222900355,0.41265680376854874,0.15252847671508718,-0.32393738672949723,0.6289943401596716,-0.08570445500720325,0.3907614084373776,-0.23354327138672204,30.88211644790896,-25.20800712362492,0.2382329317222922,1,0.04796600341796875,-0.44127750396728516,-0.7626452445983887,-0.3597373962402344,1.8322677612304688,0,0.06578328557918955,1.3225860244363916,20.40436553955078,-1.6923153394969679,20.145353317260746,1.6666568480894277,20.231689453125,0.06578328557918955
2976,2011-01-11,20.874422073364254,20.903202056884766,20.36599349975586,20.49070167541504,8615720.0,0.029815429058043463,1.4347720848209269,-6.666445755186246,64.31223853238141,64.783029256168,-0.6171557247606287,-0.747200655432966,-1.2686137053026627,-1.0921992397889433,22.369005403970302,0.6331405639648438,0.360168471036193,0.6906971931457484,0.17931780667563757,1.2020765796158592,0.435007499910693,0.9463868863808038,-0.8105271478310527,96.55161380999895,40.71941462430947,0.25568969323505564,1,-0.4652614593505824,-0.906539916992184,-1.527688026428219,-0.9640979766845668,1.3622112274169957,1,0.03538611150426685,1.599999999999963,20.270061492919922,1.3225860244363916,20.40436553955078,-1.6923153394969679,20.145353317260746,0.03538611150426685
2977,2011-01-12,21.29651641845703,21.325294494628906,20.9511661529541,20.99913215637207,9828904.0,0.020220648198513214,1.1081191460092106,0.7750024853365217,68.10629605287068,63.69899882529141,-0.9513056483362554,-1.0971032201594184,-1.6717557129530078,-1.493058565346331,23.26726820724806,0.450872421264652,0.33170215612419085,1.0312508583068833,0.3696503001464322,1.6928514164673345,0.7004505792266578,1.362051137387109,-1.1822630650427364,97.65633130726944,43.303479405691434,0.33080027908022547,1,-0.6763095855712891,-1.1175880432128906,-2.115262508392334,-1.3861923217773438,0.20145416259765625,2,0.018468483476076436,1.4347720848209269,20.874422073364254,1.599999999999963,20.270061492919922,1.3225860244363916,20.40436553955078,0.018468483476076436
2978,2011-01-13,21.689830780029297,21.81453895568848,21.334888458251953,21.344480514526367,12216491.0,0.018468483476076436,-1.6315789473684406,1.161293012218196,70.99695453426011,64.44994970199609,-1.2455054403334103,-1.414874058121125,-2.043012185882631,-1.859265415081751,24.269734947822847,0.5180225372314489,0.3235514413314462,1.3305535316467285,0.4450996235875486,2.2160074397059084,0.8878265776171368,1.7732804856763202,-1.4786941353178342,92.73749780624274,41.35656887609919,0.4427269540295901,1,-0.7482566833496094,-1.2327051162719727,-2.5085768699645996,-1.7795066833496094,0.14389610290527344,3,-0.0070765033040741665,1.1081191460092106,21.29651641845703,1.4347720848209269,20.874422073364254,1.599999999999963,20.270061492919922,-0.0070765033040741665
2979,2011-01-14,21.756980895996094,21.920063018798828,21.545934677124023,21.776166915893555,6523394.0,0.0030959262268022147,1.437491068377396,-0.0555552487255817,74.00609612616907,64.63502621263267,-1.1560051950070545,-1.4076197870847516,-2.0856323023206187,-1.8937408072196469,25.16980689241025,0.3741283416748047,0.35846887531831584,1.3046512603759766,0.24935397031481799,2.359948550437135,0.777002615345399,1.832299905406554,-1.3855040201869286,90.81077188785318,39.81636500370635,0.5276486450305787,1,-0.7626447677612305,-1.0984010696411133,-2.489389419555664,-1.8466567993164062,-0.07674407958984375,4,-0.0013227054024380624,-1.6315789473684406,21.689830780029297,1.1081191460092106,21.29651641845703,1.4347720848209269,20.874422073364254,-0.0013227054024380624
2980,2011-01-17,21.603492736816406,21.804946899414066,21.363666534423828,21.756980895996094,6992885.0,-0.0070546625891432235,2.538449773644856,8.0,72.23879108806716,64.69054928318484,-0.9018529246064944,-1.1928954314437377,-1.9190974402641388,-1.7112021904500523,25.681445744118413,0.4412803649902379,0.3794256390093622,1.0734596252441406,-0.08111343870287868,2.22803268919116,0.49617309327063097,1.6507461572176503,-1.0461855238484823,79.62959326443948,26.11900287633327,0.5772865319735092,1,-0.609156608581543,-0.9017438888549805,-2.3359012603759766,-1.6931686401367188,-0.19186019897460582,0,0.021314353338538927,1.437491068377396,21.756980895996094,-1.6315789473684406,21.689830780029297,1.1081191460092106,21.29651641845703,0.021314353338538927
2981,2011-01-18,21.95843505859375,21.95843505859375,21.641864776611328,21.641864776611328,5550822.0,0.016429858176240986,1.0,-2.0625062133412864,76.64833349082863,66.3649295579539,-1.1372759625936197,-1.474601002803876,-2.2538162445990437,-2.03933034686521,26.21479819108706,0.35494232177734375,0.4528300466824078,1.333910655975341,0.03769891976791584,2.6301223921827663,0.6858047878716285,1.9820165240790537,-1.2375971489261168,100.0,39.994606867284325,0.6481058681037123,1,-0.9305238723754883,-1.2279071807861328,-2.6884450912475586,-2.0481109619140625,-0.7578487396240234,1,0.006553025986263394,2.538449773644856,21.603492736816406,1.437491068377396,21.756980895996094,-1.6315789473684406,21.689830780029297,0.006553025986263394
2982,2011-01-19,21.48837661743164,22.006399154663086,21.459598541259766,21.97762107849121,7690013.0,-0.021406736860245634,1.0,-1.5454529022618,66.49998384535283,67.4380237512133,-0.5254685514889417,-0.9465418139863289,-1.7676516956803354,-1.5444593807199567,26.067657242848536,0.5468006134033203,0.47056638787588767,0.7962213516235366,-0.5333336837137104,2.1257763869607835,0.13144383395491488,1.4609988692921583,-0.5942751069143526,22.857142857142858,-36.82702806921752,0.664777517668623,1,-0.43648338317871094,-0.724273681640625,-2.2423691749572754,-1.5780525207519531,-0.10552406311035156,2,0.034821461698628875,1.0,21.95843505859375,2.538449773644856,21.603492736816406,1.437491068377396,21.756980895996094,0.034821461698628875
2983,2011-01-20,21.066282272338867,21.565120697021484,20.941574096679688,21.31570243835449,10776911.0,-0.019642914521070254,-1.5000038235946378,0.5098068263776462,63.48446354358951,67.91363280405298,0.045815429827651855,-0.4850982942111308,-1.334642460342856,-1.097916990816426,25.29997098464586,0.6235466003417969,0.479342460099776,0.3333566665649421,-0.98921280716743,1.6559261402973142,-0.32792807030124393,0.9946414034311282,0.9401168823242188,11.711611660919798,-51.56416424178762,0.6612847368661857,1,0.009593963623046875,-0.2542142868041992,-1.8034873008728027,-1.1559581756591797,0.32616424560546875,3,0.02049190754852126,1.0,21.48837661743164,1.0,21.95843505859375,2.538449773644856,21.603492736816406,0.02049190754852126
2984,2011-01-21,21.565120697021484,21.67064476013184,21.25814437866211,21.334888458251953,10602541.0,0.02367947121536562,-1.1500049706730477,-0.9230698641869702,64.5833160740997,68.98627480973545,-0.30290846742438404,-0.9367679359560306,-1.810977750749693,-1.5791147095075928,24.949188273589307,0.6043624877929723,0.5430318962554637,0.771759033203125,-0.588301260163874,2.131819326570124,0.09172888651962552,1.4517891798866245,0.44127845764160156,58.55859567417492,-2.234338088302877,0.6800301466835001,1,-0.3789243698120117,-0.748255729675293,-2.2159886360168457,-1.6547966003417969,0.23023223876953125,4,0.012455584630703509,-1.5000038235946378,21.066282272338867,1.0,21.48837661743164,1.0,21.95843505859375,0.012455584630703509
2985,2011-01-24,21.25814437866211,21.689830780029297,21.181400299072266,21.68023681640625,5679460.0,-0.014234852782519902,1.304342188296925,-1.8333333333333333,59.42982169283241,68.44378404978556,0.1776487136630962,-0.5802079454111322,-1.4805810300569746,-1.25901394808292,24.50738173505061,0.5084304809570312,0.6261609637829295,0.414419269561769,-0.935620198085001,1.764458737208539,-0.26060046426161776,1.0894390033851558,0.7269582748413086,29.72979266490529,-29.356400585826066,0.6750197338233851,1,0.21584224700927734,-0.3501462936401367,-1.8706402778625488,-1.3478202819824219,0.4220924377441406,0,0.01985556360073537,-1.1500049706730477,21.565120697021484,-1.5000038235946378,21.066282272338867,1.0,21.48837661743164,0.01985556360073537
2986,2011-01-25,21.363666534423828,21.689830780029297,21.29651641845703,21.53634262084961,9267356.0,0.00496384603858635,-1.5625062133412864,0.4090954278845719,63.22869235480988,67.90182808333438,0.1663138241345834,-0.624038588850425,-1.5541700375025655,-1.3532687387070652,24.68635701249798,0.4316864013671875,0.6954551137587117,0.46046466827392507,-0.8700370043523833,1.7909663409002334,-0.20478616803922733,1.1257155045870775,0.6005655479431162,39.639604137745735,-21.04444262506577,0.6652508363131533,1,0.1103200912475586,-0.4029073715209961,-1.9305953979492188,-1.4533424377441406,0.17267608642578125,1,0.0022452140104640694,1.304342188296925,21.25814437866211,-1.1500049706730477,21.565120697021484,-1.5000038235946378,21.066282272338867,0.0022452140104640694
2987,2011-01-26,21.689830780029297,21.824132919311523,21.392446517944336,21.584306716918945,9260325.0,0.015267240999100595,1.3076915233672017,-0.611109883797994,67.09127988041709,67.46786423290736,-0.10973092347841629,-0.8693563364266055,-1.847663789792783,-1.6673799856145344,25.07231725353603,0.4604663848876953,0.802906574052134,0.7070067405700691,-0.6109876668042489,2.025001147944387,0.048009536882911874,1.3660039442572263,0.2539481426239014,84.78264158283176,19.20888707563134,0.6589972036871583,1,-0.21584415435791016,-0.7290716171264648,-2.2207860946655273,-1.7795066833496094,0.038372039794921875,2,-0.022556398250466625,-1.5625062133412864,21.363666534423828,1.304342188296925,21.25814437866211,-1.1500049706730477,21.565120697021484,-0.022556398250466625
2988,2011-01-27,21.93924903869629,22.06395721435547,21.69942283630371,21.72820281982422,7901882.0,0.011499317869120507,-1.7142664403843013,1.9999819249887032,67.02125454392393,66.69177072376901,-0.3576603304666115,-1.0366852795350958,-2.0429026939142005,-1.8994963737565769,25.487713283768,0.3741264343261719,0.847774473018525,0.8705674171447768,-0.4624056935895311,2.2035405278790847,0.20408086177762286,1.5370539725119308,-0.9976749420166016,85.86967327550063,17.747252463373925,0.6664865553671535,1,-0.43648338317871094,-0.9497108459472656,-2.271149158477783,-2.0289249420166016,-0.25901222229003906,3,-0.025360780735641075,1.3076915233672017,21.689830780029297,-1.5625062133412864,21.363666534423828,1.304342188296925,21.25814437866211,-0.025360780735641075
2989,2011-01-28,21.66105079650879,21.968027114868164,21.66105079650879,21.920063018798828,5699206.0,-0.012680390367820538,-1.3703616427461578,-1.22727724606639,64.9484506498346,65.88173289729872,-0.10560644854930956,-0.6601127880501991,-1.7197536434432692,-1.6058978525210819,26.493162498867978,0.306976318359375,0.83982265594803,0.5084301948547356,-0.7455807021806748,1.762441091890146,-0.11857525366296784,1.135435643372439,-0.6970290374755876,54.347826086956516,-17.721636460341088,0.627005448517705,1,-0.15828514099121094,-0.6715126037597656,-1.9473834037780762,-1.7507266998291016,-0.25901222229003906,4,-0.012400334641556099,-1.7142664403843013,21.93924903869629,1.3076915233672017,21.689830780029297,-1.5625062133412864,21.363666534423828,-0.012400334641556099
2990,2011-01-31,21.38285255432129,21.48837661743164,21.181400299072266,21.45000457763672,6733569.0,-0.012843247763046572,3.2666383892475115,0.25926198664182565,55.87582825980579,63.57367676051841,0.15422053921695777,-0.31734272026309895,-1.4143734889417132,-1.3188153881362794,26.419862801449725,0.47965049743652344,0.7769463195326125,0.1789093017578125,-1.0207344430675462,1.3785530465831712,-0.42091257065486687,0.7787311741704919,-0.396832086181643,22.825978898412412,-44.240385401444044,0.5998218724126799,1,0.11991310119628906,-0.3933143615722656,-1.6547956466674805,-1.4725284576416016,0.009593963623046875,0,0.019291176442516544,-1.3703616427461578,21.66105079650879,-1.7142664403843013,21.93924903869629,1.3076915233672017,21.689830780029297,0.019291176442516544
2991,2011-02-01,21.344480514526367,21.53634262084961,21.104656219482425,21.46919059753418,8128065.0,-0.0017945238923310347,2.3333038778184974,1.8571306842389297,50.60825908784599,61.807929565239874,0.10766682760015556,-0.2183920011816447,-1.3483957631857848,-1.2716920633050854,25.67578905985386,0.43168640136718395,0.6929446555951522,0.09497041702270437,-1.0493548209331784,1.2392956549785872,-0.47719220195523704,0.6671330360006458,-0.3369013114624053,24.99990058653914,-36.619158352454576,0.5721626189779406,2,0.15828514099121094,-0.35494232177734375,-1.6116271018981934,-1.4341564178466797,-0.028778076171878553,1,0.01573035715961213,3.2666383892475115,21.38285255432129,-1.3703616427461578,21.66105079650879,-1.7142664403843013,21.93924903869629,0.01573035715961213
2992,2011-02-02,21.027910232543945,21.53634262084961,20.76889991760254,21.478784561157227,11071506.0,-0.014831482160785003,1.7118574384482144,3.6153799094579715,41.439187959107855,59.35845450029747,0.3934236871312322,0.16958219788030604,-0.996814342919162,-0.9458248817827162,25.91879720759973,0.7674427032470703,0.6124603189010358,-0.26141090393066335,-1.3078565620470854,0.7850347541857587,-0.7846337329888726,0.2618119251275459,1.0360469818115234,19.999911632544556,-36.126233416399444,0.523222829058211,2,0.3885183334350586,-0.038372039794921875,-1.2710742950439453,-1.1175861358642578,-0.04796409606933594,2,0.024178930891515238,2.3333038778184974,21.344480514526367,3.2666383892475115,21.38285255432129,-1.3703616427461578,21.66105079650879,0.024178930891515238
2993,2011-02-03,21.11424827575684,21.29651641845703,20.93198013305664,21.047096252441406,5999819.0,0.0041058784376619695,-1.4516178687105152,-0.1489373403049303,41.72840512274957,56.81901995014745,0.3515772547180518,0.16817555408795215,-1.0284791339404897,-1.020584702031428,26.106817868598142,0.3645362854003906,0.47335510642539447,-0.22351760864257386,-1.1269066326415533,0.6798714153564056,-0.6752121206420618,0.2281769033569141,0.9238077926635704,28.799977095157193,-21.991217928784426,0.4516945119994892,2,0.3021802902221644,-0.12471008300781605,-1.3550138473510778,-1.203924179077152,-0.48924446105957387,3,0.029077736325205272,1.7118574384482144,21.027910232543945,2.3333038778184974,21.344480514526367,3.2666383892475115,21.38285255432129,0.029077736325205272
2994,2011-02-04,21.363666534423828,21.55552864074707,21.162214279174805,21.27733039855957,5683320.0,0.011812793683655176,-1.4848619956257945,1.285681824637078,46.987947766628594,55.43658951390259,0.07887175477957697,-0.005996821984457057,-1.2269300711368416,-1.257010026565439,26.36416207876827,0.4412803649902308,0.4056784957721824,-0.02206439971923757,-0.811461562277092,0.7673327628386168,-0.4167629809981648,0.37263418155968964,0.649006410980224,75.60957276562728,27.29033011017612,0.394698581278928,2,0.05276203155517578,-0.3741283416748047,-1.5588655471801758,-1.4533424377441406,-0.9880809783935547,4,0.014818162484998787,-1.4516178687105152,21.11424827575684,1.7118574384482144,21.027910232543945,2.3333038778184974,21.344480514526367,0.014818162484998787
2995,2011-02-07,21.603492736816406,21.641864776611328,21.4116325378418,21.46919059753418,3800271.0,0.011225891492274487,1.1818181818181481,1.5555727383187894,45.40942940282027,53.45667140812596,-0.11936788564705125,-0.14841285693516681,-1.409786534733506,-1.4855334284443558,26.70284389252592,0.2781982421875,0.386093516294558,0.15109024047851705,-0.44251646747806106,0.7446969484350952,-0.14571311349977378,0.4478935944568079,0.3843047480316173,95.60440040639304,51.59907708295969,0.2968033539782895,2,-0.18706417083740234,-0.5372095108032227,-1.7723112106323242,-1.6931686401367188,-1.9377899169921875,0,-0.009325073730061306,-1.4848619956257945,21.363666534423828,-1.4516178687105152,21.11424827575684,1.7118574384482144,21.027910232543945,-0.009325073730061306
2996,2011-02-08,21.613086700439453,21.69942283630371,21.363666534423828,21.632272720336914,4197967.0,0.00044409317233684575,3.37506679424886,-0.14285714285714285,51.83099427716275,51.76108411887548,-0.10042126244611183,-0.10522548670924436,-1.3595783600293672,-1.48396040089321,25.943477898845785,0.3357563018798828,0.32124247489772983,0.12375097274780344,-0.40703378098251974,0.6545357264781266,-0.14164140411735815,0.38914334961296504,0.3503328330636606,90.7217614817305,42.2220334169119,0.26539237686516237,2,-0.19665813446044922,-0.5468034744262695,-1.7579231262207031,-1.7027626037597656,-2.2063961029052734,1,-0.010208638199310505,1.1818181818181481,21.603492736816406,-1.4848619956257945,21.363666534423828,-1.4516178687105152,21.11424827575684,-0.010208638199310505
2997,2011-02-09,21.689830780029297,21.862504959106445,21.66105079650879,21.69942283630371,5361768.0,0.0035508153302454826,-4.999943193115006,0.49995029326970875,60.188105945157574,51.00184538567922,-0.1979856480453499,-0.15915244949290042,-1.3703752055101006,-1.5497437370401812,24.529402732803735,0.2494182586669922,0.304160670512843,0.1808293342590339,-0.34901936925264465,0.7106780377707125,-0.08409501749680715,0.445753686014875,0.24969836115580435,81.44335602412973,27.121540550951487,0.26492435175583967,2,-0.3213672637939453,-0.6235475540161133,-1.700364112854004,-1.7795066833496094,-1.889827728271488,2,-0.017249020772411194,3.37506679424886,21.613086700439453,1.1818181818181481,21.603492736816406,-1.4848619956257945,21.363666534423828,-0.017249020772411194
2998,2011-02-10,21.53634262084961,21.795352935791016,21.306108474731445,21.72820281982422,5702689.0,-0.0070765033040741665,2.00002339153928,20.001988466892026,49.4699835318319,49.282015705901145,-0.12031220087101246,-0.01871220988839184,-1.149198827303998,-1.388986357030138,22.034781166459062,0.4892444610595703,0.2567302779207701,0.03501558303833008,-0.4882099780400644,0.5582411441167245,-0.22659719750086893,0.2966283635775291,0.37977393586384167,53.42472096177626,-0.3462507370656738,0.26161278053919756,2,-0.2206401824951172,-0.4556703567504883,-1.5444774627685547,-1.6260185241699219,-1.4005832672119176,3,-0.02583523554442091,-4.999943193115006,21.689830780029297,3.37506679424886,21.613086700439453,1.1818181818181481,21.603492736816406,-0.02583523554442091
2999,2011-02-11,21.72820281982422,21.7857608795166,21.31570243835449,21.57471466064453,5636369.0,0.00890867137249507,2.5000071009614966,-0.8,59.040585532774074,49.633655402897624,-0.3370942077288852,-0.22434101450330957,-1.2780958061179675,-1.567026808104906,19.274717209966866,0.4700584411621129,0.16126013037522569,0.2283146858215339,-0.2921013437595299,0.7487307154025977,-0.03189332896899799,0.4885227006120658,0.16496940410701555,75.86215171127687,18.26319122611835,0.26020801479053124,2,-0.41250038146972656,-0.6475305557250977,-1.736337661743164,-1.8178787231445312,-1.0744190216064453,4,-0.05077267615158787,2.00002339153928,21.53634262084961,-4.999943193115006,21.689830780029297,3.37506679424886,21.613086700439453,-0.05077267615158787
3000,2011-02-14,22.06395721435547,22.23663330078125,21.85291290283203,21.87209892272949,8693545.0,0.015452469645806044,-2.333360948412271,1.2499875733174504,62.372869018525236,50.940834284084204,-0.6325980237742179,-0.5521382180440071,-1.5531095286330903,-1.8838053286254173,17.33666363165683,0.5084304809570312,0.05037236449387095,0.5410458564758294,-0.03629735900537412,1.1183890719570329,0.2523742487352294,0.8297174642164293,-1.2950572967529297,81.44315104855256,20.681316997849322,0.2886716077406014,2,-0.5611906051635742,-0.8729639053344727,-2.055304527282715,-2.2159881591796875,-1.6787776947021484,0,-0.07652170650633283,2.5000071009614966,21.72820281982422,2.00002339153928,21.53634262084961,-4.999943193115006,21.689830780029297,-0.07652170650633283
3001,2011-02-15,22.10232925415039,22.159887313842773,21.83372688293457,22.06395721435547,8985635.0,0.0017391277286358253,3.2499751466348545,0.20000198828897423,58.11317357182515,52.7934993521639,-0.6170538812413753,-0.6104767942097595,-1.5287333794383535,-1.9081467564010026,15.063622290190212,0.3261604309082031,-0.034598352488856676,0.5722231864929199,-0.030979419402374475,1.1754257923882143,0.27062188354527095,0.8738244894405689,-1.304074668884276,85.56684970985707,26.693300566079927,0.301601302947648,2,-0.5180225372314453,-0.8010158538818359,-2.028923511505127,-2.287936210632324,-1.6020336151123047,1,-0.11024297060766208,-2.333360948412271,22.06395721435547,2.5000071009614966,21.72820281982422,2.00002339153928,21.53634262084961,-0.11024297060766208
3002,2011-02-16,22.23663330078125,22.23663330078125,21.881690979003906,22.159887313842773,8276765.0,0.006076465746506665,8.249794964833363,2.0000497067302914,56.126485009041495,54.393286006196334,-0.6278999178910638,-0.7229132199445232,-1.596197845804916,-2.025965047823444,13.33075471101306,0.35494232177734375,-0.04140807390605161,0.6691143989562995,-0.011094323464913458,1.3493231213775125,0.32901003774569304,1.009218760166906,-1.4096111412048309,100.0,42.70132470898022,0.34010436121060583,2,-0.5372095108032227,-0.7338666915893555,-2.048111915588379,-2.4845943450927734,-1.4005813598632812,2,-0.12726489055101897,3.2499751466348545,22.10232925415039,-2.333360948412271,22.06395721435547,2.5000071009614966,21.72820281982422,-0.12726489055101897
3003,2011-02-17,21.497970581054688,22.227039337158203,21.46919059753418,21.87209892272949,17292160.0,-0.03321828038152752,-2.5110922594983407,-4.874891269229767,47.17610277676677,54.4141921184339,0.19100407592938495,0.052437212513883225,-0.8111989385522911,-1.274638147892638,12.626216754425156,0.7674427032470703,-0.03275589418520397,-0.09113273620605611,-0.7305452336826903,0.5482797612705781,-0.4108389849443732,0.228573512532261,-0.6427561986541726,19.791729231432296,-36.315416293660235,0.3197062487383171,2,0.27340030670166016,0.004796028137207031,-1.098402976989746,-1.5348854064941406,-0.6523265838623011,3,-0.07898268922152263,8.249794964833363,22.23663330078125,3.2499751466348545,22.10232925415039,-2.333360948412271,22.06395721435547,-0.07898268922152263
3004,2011-02-18,21.83372688293457,22.06395721435547,21.67064476013184,21.776166915893555,24703468.0,0.015618046392517293,-1.9285643276100095,-0.15385085979679067,57.65475434892427,55.77478377911213,-0.0794132282069917,-0.2763316716623976,-1.0960714729757441,-1.5967215201370237,11.695055037005691,0.5659866333007812,0.05641178657202772,0.23119325637817312,-0.41731721228189045,0.8797037250382367,-0.09306197795185867,0.5554484907082049,-0.950884122166439,47.50013047984273,-12.287407578434902,0.3242552343300311,2,-0.062355995178222656,-0.3309602737426758,-1.1343770027160645,-1.6260194778442383,-0.9017467498779297,4,-0.07776810337515139,-2.5110922594983407,21.497970581054688,8.249794964833363,22.23663330078125,3.2499751466348545,22.10232925415039,-0.07776810337515139
3005,2011-02-21,21.68023681640625,21.987213134765625,21.622678756713867,21.843318939208984,5373806.0,-0.007029952666866457,-1.620680671347082,-2.833256014315064,55.485893612313525,56.18088370523999,0.09622711910047599,-0.09444012882481445,-0.8939783566620463,-1.4289336785636522,10.878097212036526,0.3645343780517578,0.14188456883361766,0.05659856796264506,-0.571885558733122,0.6850826946584121,-0.25764349538523845,0.3708406313105286,-0.7703182448378563,27.499931653415715,-35.17246479410971,0.3142420633478826,2,0.09113407135009766,-0.17747020721435547,-0.8537788391113281,-1.4197673797607422,-0.7674427032470703,0,-0.0473451017569938,-1.9285643276100095,21.83372688293457,-2.5110922594983407,21.497970581054688,8.249794964833363,22.23663330078125,-0.0473451017569938
3006,2011-02-22,21.4116325378418,21.57471466064453,21.21017837524414,21.48837661743164,8221064.0,-0.012389360911463254,1.923069864186957,0.47058548338048395,56.36944227923467,55.75658774235967,0.37241317241529615,0.18755809294082937,-0.5782716265019623,-1.1497460023698807,10.326884822099345,0.4700584411621094,0.1826199852916588,-0.2144040107727001,-0.8390655200430785,0.41025749849767834,-0.5267347654078911,0.0979267438624909,-0.4751796716891512,19.62620643008222,-46.44280182993475,0.3123307546351892,2,0.3117733001708949,0.0911340713500941,-0.5635900497436559,-1.1511631011962926,-0.25901222229003906,1,-0.04793903577293235,-1.620680671347082,21.68023681640625,-1.9285643276100095,21.83372688293457,-2.5110922594983407,21.497970581054688,-0.04793903577293235
3007,2011-02-23,21.200586318969727,21.57471466064453,21.08547019958496,21.363666534423828,10128065.0,-0.009856615019853465,-1.4878157597389057,2.1249875733175254,51.37615906119837,55.96838502340039,0.5663159752830751,0.379530771912691,-0.3253153468841177,-0.9241814398189874,9.571935409541897,0.4892444610595703,0.20949484177711497,-0.40098800659179545,-1.0528565261630334,0.25088051297944247,-0.7269222663774144,-0.07505374680617649,-0.23812984412450433,10.08402518917781,-58.191840845108544,0.3259342597856181,2,0.4604654312133789,0.30218029022216797,-0.3213667869567871,-0.9209308624267578,-0.038372039794921875,2,-0.03303166569997351,1.923069864186957,21.4116325378418,-1.620680671347082,21.68023681640625,-1.9285643276100095,21.83372688293457,-0.03303166569997351
3008,2011-02-24,21.38285255432129,21.430818557739254,20.91279411315918,21.027910232543945,10695741.0,0.008597226162017746,1.2978662199435032,-2.1764891638694284,50.31249941750034,54.998597677258864,0.40229289412073754,0.1617357221028044,-0.46732832696958226,-1.0943982215294916,8.45183062086265,0.5180244445800746,0.21078074462358387,-0.19090194702148366,-0.8294473072815194,0.44764341323855206,-0.5101746271514997,0.12837073310853242,0.8537807464599609,40.83334852147576,-25.419551709367134,0.3192726801300173,2,0.19186115264892578,0.11991405487060547,-0.4748544692993164,-1.0792150497436523,0.5084323883056641,3,-0.0255719208657601,-1.4878157597389057,21.200586318969727,1.923069864186957,21.4116325378418,-1.620680671347082,21.68023681640625,-0.0255719208657601
3009,2011-02-25,21.392446517944336,21.593900680541992,21.373260498046875,21.440410614013672,5571314.0,0.0004486755730404024,-4.111189660885894,-0.13513208520516734,46.28379127245615,53.210922372140075,0.38002720223719777,0.13806551315366988,-0.43851091524283703,-1.0951344210118634,7.23122799760417,0.2206401824951172,0.17474705906793986,-0.16787776947021626,-0.8099812813815106,0.47422574244107807,-0.48892952542586343,0.1531739864854309,0.817709999084471,44.64295541491732,-17.15786350539659,0.3210517559556472,2,0.1822671890258789,0.1103200912475586,-0.4484744071960449,-1.0888090133666992,0.23982620239257812,4,-0.025560541674991777,1.2978662199435032,21.38285255432129,-1.4878157597389057,21.200586318969727,1.923069864186957,21.4116325378418,-0.025560541674991777
3010,2011-02-28,21.795352935791016,21.996807098388672,21.45000457763672,21.46919059753418,7362132.0,0.018834050491079335,-2.000005232287399,-6.800135204994632,52.81897219023165,52.62267777418524,-0.07262489875645173,-0.24490953120284686,-0.802480391266684,-1.4887415322250774,6.931594660970107,0.6043605804443359,0.20058327734372838,0.21440362930297852,-0.4301924974252138,0.8589997560311708,-0.10789443406111943,0.5367016926670765,0.3888563331603976,81.4158902759816,22.31197692570263,0.3222980633640968,2,-0.22063922882080078,-0.2925863265991211,-0.7938222885131836,-1.491715431213379,-0.25901031494140625,0,-0.03961270116973403,-4.111189660885894,21.392446517944336,1.2978662199435032,21.38285255432129,-1.4878157597389057,21.200586318969727,-0.03961270116973403
3011,2011-03-01,21.68023681640625,22.06395721435547,21.632272720336914,21.968027114868164,5880902.0,-0.005281681821069695,-1.250006213372171,-0.8823529411764706,49.85335807102017,51.925663669960656,-0.026461869177317965,-0.10893481114817405,-0.6495807114271415,-1.3622971359188618,6.8136794925189,0.4316844940185547,0.17927708554001143,0.08249969482421804,-0.5535983937154221,0.7185977833638582,-0.23554934944560202,0.4005487390940381,0.4785441494293181,66.66672189627548,9.959455543387989,0.3180490442698196,3,-0.1103200912475586,-0.17747020721435547,-0.4892444610595703,-1.3765993118286133,-0.2110462188720703,1,-0.03539826200912699,-2.000005232287399,21.795352935791016,-4.111189660885894,21.392446517944336,1.2978662199435032,21.38285255432129,-0.03539826200912699
3012,2011-03-02,21.53634262084961,21.632272720336914,21.306108474731445,21.459598541259766,6509751.0,-0.006637113642953829,1.428585630494369,-0.26666666666666666,50.0,52.239430028097686,0.008548534456743084,0.07905613031968883,-0.4709607835131564,-1.2123916152147842,7.138630873216748,0.3741283416748047,0.11193852615559408,-0.08681612014770579,-0.6650330022827369,0.4914007619873253,-0.37592456121522133,0.20229232091980975,0.5975186079324324,54.16682545179201,-2.8335655171322145,0.2891084410675164,3,-0.047966957092285156,-0.033576011657714844,-0.3189697265625,-1.2327051162719727,-0.21104812622070312,2,-0.017817431309175125,-1.250006213372171,21.68023681640625,-2.000005232287399,21.795352935791016,-4.111189660885894,21.392446517944336,-0.017817431309175125
3013,2011-03-03,21.72820281982422,21.91046905517578,21.584306716918945,21.641864776611328,6629266.0,0.00890867137249507,-2.2380799091081234,1.1250124266825727,50.0,51.3889017671061,-0.16451976144866975,-0.06793272520297222,-0.6288609528537279,-1.3940003123986244,7.2607779304618925,0.3741264343261719,0.05891432249609352,0.07434635162353587,-0.45306789902508626,0.601760602272158,-0.18936077370077697,0.3380534769478487,0.3812370666453653,55.69638412306113,1.037187728197246,0.26370712532431123,3,-0.23982715606689453,-0.22543621063232422,-0.5108299255371094,-1.424565315246582,-0.23982620239257812,3,-0.026048566710405563,1.428585630494369,21.53634262084961,-1.250006213372171,21.68023681640625,-2.000005232287399,21.795352935791016,-0.026048566710405563
3014,2011-03-04,21.68023681640625,22.015993118286133,21.593900680541992,21.85291290283203,5451607.0,-0.00220754582492233,-1.4444444444444444,-2.0,43.54839951050189,50.06251353357147,-0.15714106073091472,0.005234322898004962,-0.550193983128338,-1.3442290252373112,7.393473364557213,0.4220924377441406,-0.004078447764992887,0.010551834106443891,-0.49888798185731886,0.5199916500702066,-0.24416807387543926,0.26527174208832704,0.405270154597126,49.3671523238811,-1.8253994359074852,0.2547199079818815,3,-0.19186115264892578,-0.17747020721435547,-0.4340848922729492,-1.3478202819824219,-0.44127845764160156,4,0.009734585835381449,-2.2380799091081234,21.72820281982422,1.428585630494369,21.53634262084961,-1.250006213372171,21.68023681640625,0.009734585835381449
3015,2011-03-07,21.40203857421875,21.69942283630371,21.363666534423828,21.52674865722656,5591859.0,-0.01283188207506003,-2.3333270213974626,0.7222197675959676,39.104485407321334,48.14418499224776,0.08654599761058535,0.28202590267114047,-0.2404925986742974,-1.0655185348829121,7.354547682746608,0.3357563018798828,0.006943192638082962,-0.2575736999511733,-0.7803167476965029,0.26516934779415635,-0.5189452238238381,0.0037978239214915277,0.6600141396277408,12.658211919029727,-32.774024750307525,0.2613715238726657,3,0.08633708953857422,0.10072803497314453,-0.15588665008544922,-1.0696220397949219,-0.5851726531982422,0,0.010757580186567361,-1.4444444444444444,21.68023681640625,-2.2380799091081234,21.72820281982422,1.428585630494369,21.53634262084961,0.010757580186567361
3016,2011-03-08,21.392446517944336,21.67064476013184,21.27733039855957,21.5075626373291,7490255.0,-0.00044818423446679745,-1.2777833007478308,0.9230698641869833,36.33538972807057,46.47298839967801,0.10407489851715113,0.28906091860046246,-0.19638526453344696,-1.0527076930384922,7.248356903542671,0.3933143615722692,-0.04744011273096049,-0.25613374710082937,-0.7921551928856587,0.279887698684,-0.5241444699932458,0.011876975791587085,0.6466210238884074,15.584395463653452,-21.997535901837708,0.26801072289241523,3,0.09592914581298828,0.1103200912475586,-0.14629459381103516,-1.0600299835205078,-0.4604663848876953,1,0.006726491183912664,-2.3333270213974626,21.40203857421875,-1.4444444444444444,21.68023681640625,-2.2380799091081234,21.72820281982422,0.006726491183912664
3017,2011-03-09,21.31570243835449,21.584306716918945,21.219772338867188,21.5075626373291,7016762.0,-0.003587438188777159,1.1111111111111112,1.6666666666666976,46.24504406800967,46.02104891640127,0.22223591561141376,0.3545153033419588,-0.08283198014423121,-0.9736179170329038,6.816915233101771,0.3645343780517578,-0.08901483603318283,-0.31417140960693857,-0.8698829299661419,0.24154011075226478,-0.5920271697865402,-0.036315649427336893,0.700839634904785,12.048178340347716,-26.636361687735885,0.27785576017960184,3,0.3261623382568395,0.1870641708374059,-0.06955051422118785,-0.9832859039306605,-0.6523265838623011,2,0.007200708474120576,-1.2777833007478308,21.392446517944336,-2.3333270213974626,21.40203857421875,-1.4444444444444444,21.68023681640625,0.007200708474120576
3018,2011-03-10,20.97994613647461,21.2293643951416,20.884016036987305,21.15262031555176,9982180.0,-0.015751594527597446,1.1176470588235294,0.9000000000000018,32.41102898704483,44.479630884688895,0.5529815347035729,0.6813855053604847,0.28257054122045133,-0.638823083656213,7.52004052370491,0.43168640136718395,-0.12426066240688627,-0.622107887268065,-1.2487197848077791,0.00450401027164915,-0.9354138360379238,-0.30880193849820614,1.014520977582663,8.474561991770601,-27.892986265889235,0.3133059487698576,3,0.49404048919677734,0.580378532409668,0.2230372428894043,-0.6475296020507812,-0.08633804321289062,3,0.016460879160880904,1.1111111111111112,21.31570243835449,-1.2777833007478308,21.392446517944336,-2.3333270213974626,21.40203857421875,0.016460879160880904
3019,2011-03-11,20.625003814697266,20.9511661529541,20.538667678833008,20.816865921020508,9925217.0,-0.016918171260709824,-1.2631526624494431,1.111122157051153,29.92698558288174,41.93607681720557,0.8801734911907033,1.0007502429443136,0.6713773607068134,-0.28906038591743055,8.477654186961074,0.44127845764160156,-0.1351900225102156,-0.9218902587890625,-1.6817950898324305,-0.16198542774569447,-1.3018426743107483,-0.5419378432673767,1.3250452562772068,7.437928258047554,-28.80992508472398,0.379952415521684,3,0.6763086318969727,0.7626466751098633,0.577979564666748,-0.2925872802734375,-0.08633613586425781,4,0.04186049178420714,1.1176470588235294,20.97994613647461,1.1111111111111112,21.31570243835449,-1.2777833007478308,21.392446517944336,0.04186049178420714
3020,2011-03-14,20.375585556030273,20.61541175842285,20.308433532714844,20.461923599243164,11108180.0,-0.012093004244162042,-1.7825899031811896,0.45000049706236145,30.147036786608382,39.746485563382045,1.0136104513106652,1.1775690453782985,0.940398947748939,-0.05321749183380575,8.62217221827024,0.3165702819824219,-0.16351433478491728,-1.0868899345397942,-1.9700651072150954,-0.203714761864493,-1.5284775208774448,-0.6453023482021436,1.4897806314157123,4.929633669424552,-32.040169668421065,0.44158758633765016,3,0.7866277694702148,0.8969478607177734,0.8273978233337402,-0.04316902160644531,0.29738426208496094,0,0.04237290753486378,-1.2631526624494431,20.625003814697266,1.1176470588235294,20.97994613647461,1.1111111111111112,21.31570243835449,0.04237290753486378
3021,2011-03-15,19.66570281982422,19.924713134765625,19.138084411621094,19.89593315124512,20613419.0,-0.03483986922751092,4.466679921794745,2.6666151195157926,25.30862644433249,37.00299961275232,1.5731091249846116,1.7871755610288638,1.659566221495922,0.6425003093784198,9.326182576928671,1.2375011444091797,-0.19978153959804956,-1.6749413490295417,-2.819917938474582,-0.5299647595845016,-2.2474296437520636,-1.10245305430702,2.0751087552432743,21.568702364476326,-18.025281060406055,0.5724882947225206,3,0.9113359451293945,1.0216560363769531,1.575653076171875,0.6667137145996094,1.6404056549072266,1,0.05853658583896859,-1.7825899031811896,20.375585556030273,-1.2631526624494431,20.625003814697266,1.1176470588235294,20.97994613647461,0.05853658583896859
3022,2011-03-16,19.40669059753418,20.0686092376709,19.291574478149414,19.771224975585934,12979245.0,-0.013170758485627987,-1.6129064326922768,1.5833464504957888,18.97591082982592,33.55587859384409,1.6743355711804924,1.9218387169198436,1.931539127124374,0.8838595413665047,9.781511131329237,0.7770347595214844,-0.3057111955064826,-1.7924564361572273,-3.1507886341580154,-0.4341242381564392,-2.4716225351576213,-1.1132903371568332,2.0738482611886724,12.84410447332395,-25.494573758384213,0.679166099000394,3,1.1703481674194336,1.2806682586669922,1.834665298461914,0.9257259368896484,1.9953479766845703,2,0.07859606602458347,4.466679921794745,19.66570281982422,-1.7825899031811896,20.375585556030273,-1.2631526624494431,20.625003814697266,0.07859606602458347
3023,2011-03-17,19.80000305175781,19.905527114868164,19.368318557739254,19.473840713500977,10967269.0,0.020266848293732487,-1.000007100986669,-0.8947368421052622,27.68813052018325,31.793626483808684,1.0937653272519725,1.4701730048565693,1.5588082000706969,0.47684007958417496,11.327370396054077,0.5372085571289098,-0.3930535411451679,-1.3142456054687521,-2.80019516144419,0.17170395050668574,-2.057220383456471,-0.5712708274810332,1.4462903622548673,36.50793149844759,-0.9906135910352845,0.7429747779877198,3,0.6187505722045934,0.8873558044433629,1.4173703193664586,0.5324134826660192,1.8418617248535192,3,0.04360468028603304,-1.6129064326922768,19.40669059753418,4.466679921794745,19.66570281982422,-1.7825899031811896,20.375585556030273,0.04360468028603304
3024,2011-03-18,20.13575935363769,20.27965545654297,19.953493118286133,19.953493118286133,19159677.0,0.016957386370204386,-2.578966094600251,0.5588206054864486,26.301348372262453,30.371055702135475,0.5765116394562178,1.0547652748124925,1.239609273842575,0.1337852109098847,12.63449491940122,0.4796524047851598,-0.471836503337542,-0.893590927124027,-2.4003376216693226,0.6131557674212686,-1.6469642743966766,-0.1402175798513774,0.8997131601358248,67.53242226081095,34.118975892594854,0.753373347272648,3,0.2686052322387731,0.5515995025634801,1.0624279975891149,0.2014541625976598,1.8898258209228551,4,0.037636958523102004,-1.000007100986669,19.80000305175781,-1.6129064326922768,19.40669059753418,4.466679921794745,19.66570281982422,0.037636958523102004
3025,2011-03-21,20.653783798217773,20.759307861328125,20.327621459960934,20.375585556030273,8228737.0,0.025726590960995832,-1.3077032882997457,1.5263290079531482,36.85504069596177,30.428794698567827,-0.06572663176048366,0.48053600942602515,0.7488327546963873,-0.37512035417131884,13.77072708855859,0.6235485076904332,-0.562033057731302,-0.3242438316345222,-1.8073822691403976,1.1588946058713532,-1.0658130503874617,0.41732538711841727,0.1919499053405005,93.4910845800176,61.62845009817424,0.7415692187529377,3,-0.2925882339477539,0.03357505798339844,0.5444035530090332,-0.3165702819824219,2.2351741790771484,0,-0.005573609199622687,-2.578966094600251,20.13575935363769,-1.000007100986669,19.80000305175781,-1.6129064326922768,19.40669059753418,-0.005573609199622687
3026,2011-03-22,20.38517951965332,20.749713897705078,20.27965545654297,20.71134185791016,6568795.0,-0.013005088132453047,1.3333380673076467,-1.1724097740237074,35.7142823328803,29.258710061331232,0.050255950468901744,0.7044137978071667,1.0226422179984276,-0.09427134972209572,14.104750469992675,0.4700584411621094,-0.6417028995652245,-0.5415254592895522,-2.0325052567764423,0.9494543381973379,-1.287015358032999,0.20396443945389464,-1.2470951080322266,74.50978863310007,43.59022811945144,0.7454898987434457,3,-0.20145511627197266,0.30217933654785156,0.961700439453125,0.07194709777832031,2.522964477539066,1,0.014117623942651925,-1.3077032882997457,20.653783798217773,-2.578966094600251,20.13575935363769,-1.000007100986669,19.80000305175781,0.014117623942651925
3027,2011-03-23,20.500295639038086,20.500295639038086,20.164539337158203,20.222097396850586,4593333.0,0.005647049577060637,1.4137916849495393,-0.8529441003958902,34.46601777761049,29.48704214917186,-0.21533406471058925,0.563009450361438,0.9005688181560956,-0.1975744523154077,14.257485117682773,0.3357563018798828,-0.6872705234414482,-0.3913948059082024,-1.8881732536956726,1.1053836418792677,-1.1397840298019375,0.35699441798553266,-1.3299786376953122,81.37928008347976,51.379915654980834,0.7483892238937355,3,-0.4556703567504883,0.18706321716308594,0.9425144195556641,0.08633708953857422,2.1008720397949254,2,0.039307376336508826,1.3333380673076467,20.38517951965332,-1.3077032882997457,20.653783798217773,-2.578966094600251,20.13575935363769,0.039307376336508826
3028,2011-03-24,20.83605194091797,20.845643997192386,20.481109619140625,20.52907371520996,6684940.0,0.01637811999357286,1.235294117647032,1.1034513492759983,40.045262302736525,30.611295118044616,-0.6410629006730773,0.1941415567757545,0.5489336719740585,-0.5203644409076524,13.820692755357348,0.36453437805176137,-0.7223679296959844,-0.028298473358155718,-1.5071705939653732,1.4505736472490618,-0.7677345336617627,0.7111375869454513,-1.6341470016479498,98.92483922829543,68.42692681484283,0.7394360603036086,3,-0.8441877365112305,-0.1534900665283203,0.7650432586669922,-0.20145416259765625,1.2374992370605504,3,0.027163813706438944,1.4137916849495393,20.500295639038086,1.3333380673076467,20.38517951965332,-1.3077032882997457,20.653783798217773,0.027163813706438944
3029,2011-03-25,20.845643997192386,20.922388076782227,20.663375854492188,20.91279411315918,3722283.0,0.0004603586275180316,4.999955816727787,-0.21874553418868642,42.995175810375066,32.03886612068536,-0.6884652402781626,0.14912999225699863,0.5210820644174738,-0.5161900779155211,13.759195502481663,0.25901222229003906,-0.8001076207607909,0.008633708953862396,-1.4491990620322355,1.4664664799399603,-0.7202826765391883,0.7375500944469131,-1.5779894956054719,89.87343046477669,54.759392420718584,0.7289163854930492,3,-0.8154077529907262,-0.24462318420410512,0.7914247512817347,-0.21104621887207387,1.0840110778808523,4,0.03819602692659352,1.235294117647032,20.83605194091797,1.4137916849495393,20.500295639038086,1.3333380673076467,20.38517951965332,0.03819602692659352
3030,2011-03-28,20.93198013305664,21.01831817626953,20.730527877807614,20.83605194091797,4743556.0,0.0041416871494055485,1.1428571428571692,-1.428563313071711,44.31277800995171,34.15043851686527,-0.7683802243255151,-0.005485549290540348,0.4220612774858594,-0.5931726890062414,14.629086503596891,0.2877902984619176,-0.8152423232741981,0.13813848495483327,-1.2496572572771463,1.5259342271868128,-0.5557593861611565,0.832036356070823,-1.565041616958009,89.88754004459079,50.142545063260116,0.6938978711159905,3,-0.777033805847168,-0.3309593200683594,0.7050886154174805,-0.2638072967529297,0.7482566833496094,0,0.05224565638569656,4.999955816727787,20.845643997192386,1.235294117647032,20.83605194091797,1.4137916849495393,20.500295639038086,0.05224565638569656
3031,2011-03-29,20.91279411315918,20.97035217285156,20.68256187438965,20.89360809326172,4693413.0,-0.000916588864288137,3.2857142857144597,0.20000397661748917,44.95190400492482,37.03665998076516,-0.6187601641195926,-0.049268368717108046,0.4166355704976894,-0.5632711788977147,15.559053202668688,0.2877902984619105,-0.7937818037026467,0.15732460021972727,-1.1683248521070908,1.4829740525465454,-0.50550012594368,0.8201493263831345,-1.4137452242468775,87.64035154347603,42.55811211611102,0.6628247261634089,3,-0.7194757461547852,-0.31177330017089844,0.7242746353149414,-0.09592914581298828,1.2279071807861328,1,0.09449544874026472,1.1428571428571692,20.93198013305664,4.999955816727787,20.845643997192386,1.235294117647032,20.83605194091797,0.09449544874026472
3032,2011-03-30,21.15262031555176,21.27733039855957,21.047096252441406,21.066282272338867,6344757.0,0.011467917729925503,-2.6923100452710145,4.5000497067304766,52.2167465972961,39.76206176711102,-0.6536161988621245,-0.3365722950181045,0.16963070909007527,-0.7904190238168489,15.769677258160208,0.3645362854003906,-0.7475467189429281,0.4163369178771994,-0.8723179943747503,1.7049918301291491,-0.22799053824877547,1.0606643740031743,-1.5320298836508819,84.33724838243758,33.194086375120186,0.6443274561259749,3,-0.5372085571289098,-0.5515995025634801,0.46046590805053356,-0.29258632659912465,0.8729648590087855,2,0.08299320157275902,3.2857142857144597,20.91279411315918,1.1428571428571692,20.93198013305664,4.999955816727787,20.845643997192386,0.08299320157275902
3033,2011-03-31,21.162214279174805,21.325294494628906,21.056690216064453,21.123842239379886,5711259.0,0.0004535591089860347,-2.111076746343834,0.44443953519191687,57.56758630288185,43.23608820384651,-0.502503429755464,-0.411859032758624,0.1664290049429944,-0.7874564743799759,16.643980375870754,0.2686042785644531,-0.6093836805860882,0.45423030853271484,-0.7657347788027948,1.6741953958682245,-0.15575223513504,1.0642128522004697,-1.3759498506080554,75.36249841515001,17.91881571992515,0.6099825436677547,3,-0.41729736328125,-0.5611934661865234,0.4196949005126953,-0.2925872802734375,1.2470932006835938,3,0.06799635334352727,-2.6923100452710145,21.15262031555176,3.2857142857144597,20.91279411315918,1.1428571428571692,20.93198013305664,0.06799635334352727
3034,2011-04-01,21.891284942626953,21.891284942626953,21.325294494628906,21.325294494628906,10004394.0,0.034451530158146504,1.0,14.750074560096802,68.80954443609689,46.78658861941708,-1.0687559896611631,-1.185066801719067,-0.5637272534586515,-1.4968465239328985,17.690615239609148,0.7290706634521484,-0.39105853775616595,1.1727485656738281,-0.08567098587176503,2.4311681172194213,0.5435387899010315,1.8019583414466247,-1.9203369061327464,100.0,34.43008772275262,0.6292097757727965,4,-0.863372802734375,-1.2902641296386719,-0.35254478454589844,-1.0120649337768555,0.5180225372314453,4,0.008325972451103336,-2.111076746343834,21.162214279174805,-2.6923100452710145,21.15262031555176,3.2857142857144597,20.91279411315918,0.008325972451103336
3035,2011-04-04,21.632272720336914,21.93924903869629,21.565120697021484,21.93924903869629,4818788.0,-0.011831750533094043,1.4375062133412864,-0.5423701397173302,77.47988147165762,51.427210745947896,-0.7334820601979466,-0.956986839838347,-0.29893647505642207,-1.2174687652586336,18.78005119757821,0.3741283416748047,-0.21460480932322668,0.9022246360778823,-0.38637169204814725,2.190820964203912,0.2579264720148693,1.5465228001408953,-1.3924775169841226,75.57257469652403,4.253525441136048,0.6442981640630145,4,-0.580378532409668,-1.0312519073486328,-0.09353256225585938,-0.7050876617431641,0.738662719726566,0,0.01374716187156566,1.0,21.891284942626953,-2.111076746343834,21.162214279174805,-2.6923100452710145,21.15262031555176,0.01374716187156566
3036,2011-04-05,21.53634262084961,21.72820281982422,21.181400299072266,21.632272720336914,8211694.0,-0.004434582566866352,2.8000066275640387,0.3125,81.17977888919606,56.61762864723518,-0.510803543394104,-0.8956437864771871,-0.20162520921682514,-1.098154396924027,19.46317375461762,0.5468025207519531,-0.04707578646430122,0.7990997314453132,-0.5065629355918979,2.1047623984825243,0.14626839792670765,1.4519310649639188,-1.0246348038418596,54.8388545040567,-22.890552633008966,0.6528313335186051,4,-0.32616329193115234,-0.9353218078613281,0.0023975372314453125,-0.6043605804443359,0.7098827362060547,1,0.006681459247278809,1.4375062133412864,21.632272720336914,1.0,21.891284942626953,-2.111076746343834,21.162214279174805,0.006681459247278809
3037,2011-04-06,21.46919059753418,21.689830780029297,21.392446517944336,21.613086700439453,6787078.0,-0.003118079262465767,1.0,1.5000099413460584,77.01862855456275,60.72578045299365,-0.3260477649703617,-0.8605226732318414,-0.1443587124839958,-1.0096092649836024,20.057760732632744,0.29738426208496094,0.0510822278129055,0.7242733001708999,-0.5974114554078831,2.045958055749683,0.0634309223815066,1.3851156779602931,-0.7290761850562646,46.739137482035375,-34.70893816752145,0.6608423777893915,4,-0.1678781509399414,-0.8921518325805664,0.06715106964111328,-0.446075439453125,0.8250007629394567,2,0.031277876702452856,2.8000066275640387,21.53634262084961,1.4375062133412864,21.632272720336914,1.0,21.891284942626953,0.031277876702452856
3038,2011-04-07,21.325294494628906,21.497970581054688,21.23895835876465,21.478784561157227,5402772.0,-0.006702446571125065,1.699983099879711,1.066672852352107,70.52978017832493,63.7851809383214,-0.11784726959319158,-0.7266848785127635,-0.020264765736143886,-0.8360555802481215,19.885096957480684,0.25901222229003906,0.1824277368745939,0.5631097793579087,-0.7803481453809447,1.9065677040967621,-0.10861918301151618,1.2348387417273337,-0.3933185419560523,18.98719203887942,-61.5682119470078,0.6717289623694261,4,-0.0143890380859375,-0.748255729675293,0.17027664184570312,-0.2494182586669922,0.7194766998291016,3,0.03283849984383669,1.0,21.46919059753418,2.8000066275640387,21.53634262084961,1.4375062133412864,21.632272720336914,0.03283849984383669
3039,2011-04-08,21.48837661743164,21.603492736816406,21.392446517944336,21.478784561157227,4895700.0,0.007647356187451937,-1.3157773568715272,-0.06249301007791433,66.4150699906439,66.24099115839833,-0.20134325320686486,-0.866178251973885,-0.19269376076260158,-0.9717536811571854,19.15593599729977,0.2781982421875,0.32449464902636294,0.6830232620239265,-0.6968654923242319,2.062912016372085,-0.006921115150152701,1.3729676391980057,-0.3952369709950361,40.50627814089513,-36.82605406872545,0.6899443771740789,4,-0.17747116088867188,-0.9113378524780273,0.00719451904296875,-0.41250038146972656,0.6235466003418004,4,0.042857163145571864,1.699983099879711,21.325294494628906,1.0,21.46919059753418,2.8000066275640387,21.53634262084961,0.042857163145571864
3040,2011-04-11,21.23895835876465,21.48837661743164,21.2293643951416,21.430818557739254,4113396.0,-0.01160712431225075,-1.4545323090826932,-20.001988466891657,66.92012622074114,68.68190473793346,0.10750442837821694,-0.5784176060162345,0.05325518444762878,-0.7037824288864876,17.941872048095448,0.25901222229003906,0.42036543514827684,0.39043636322021413,-0.9868595332849708,1.767732259725399,-0.29821158503237655,1.0790843114728048,-0.01044120956649408,10.526297430602549,-64.3886305180056,0.6886479482525922,4,0.2542142868041992,-0.700291633605957,0.25661277770996094,-0.16308212280273438,1.0456390380859375,0,0.055103885102292915,-1.3157773568715272,21.48837661743164,1.699983099879711,21.325294494628906,1.0,21.46919059753418,0.055103885102292915
3041,2011-04-12,20.816865921020508,21.133434295654297,20.740121841430664,21.104656219482425,6662845.0,-0.019873499943558026,1.277784834945129,1.5000000000000462,55.59322399451104,69.05706889317958,0.5750288811318214,-0.06920940911354734,0.46813906279388107,-0.265249933028219,15.547823491891194,0.4988365173339844,0.4931683880238289,-0.08921422958373881,-1.3496373846218717,1.171208925454394,-0.7194258071028052,0.5409973479353276,1.1223831176757812,8.080799966259708,-63.289360249002584,0.6302115775190673,4,0.5228195190429688,-0.2781991958618164,0.6787052154541016,0.25901031494140625,1.2758712768554688,1,0.07465434638139734,-1.4545323090826932,21.23895835876465,-1.3157773568715272,21.48837661743164,1.699983099879711,21.325294494628906,0.07465434638139734
3042,2011-04-13,20.93198013305664,21.133434295654297,20.91279411315918,20.91279411315918,4330902.0,0.005529853171600374,-22.000099413460582,-0.06666666666666585,51.838196057677266,68.42046997704574,0.4753093314264554,-0.06766284001692213,0.35721087145490316,-0.3578798876884761,13.3832294446743,0.31656837463378906,0.5608865386413058,-0.05036449432373047,-1.094883258884579,0.994154270237118,-0.5726238766041547,0.47189488795669376,0.9832863616943364,22.222001303420928,-43.776399234338115,0.5222593822804233,4,0.40770530700683594,-0.3933134078979492,0.5635910034179688,0.14389610290527344,0.7482566833496094,2,0.06278647388564607,1.277784834945129,20.816865921020508,-1.4545323090826932,21.23895835876465,-1.3157773568715272,21.48837661743164,0.06278647388564607
3043,2011-04-14,20.663375854492188,21.008724212646484,20.634597778320312,20.83605194091797,5511479.0,-0.012832244100034362,-2.2499917155449514,-9.000099413460582,46.822731132586675,65.97749072110017,0.7439458523040656,0.28347342728470437,0.624182913185642,-0.05924097294298747,11.269230030392178,0.3741264343261719,0.6240991977180528,-0.36213741302490376,-1.2622989461341483,0.5380241200843408,-0.8122181795795278,0.08794335352972027,1.2283877471923823,2.970195676995157,-57.529298369946446,0.4500807665546228,4,0.6235475540161133,-0.1247091293334961,0.9089398384094238,0.41250038146972656,1.2662792205810511,3,0.07892299484195431,-22.000099413460582,20.93198013305664,1.277784834945129,20.816865921020508,-1.4545323090826932,21.23895835876465,0.07892299484195431
3044,2011-04-15,20.89360809326172,20.93198013305664,20.653783798217773,20.76889991760254,14630581.0,0.011142043797237378,1.7619083687594088,-0.7222087217779348,49.363058534787676,62.853399283670164,0.3993011742823924,0.11903119571706355,0.3869193769808774,-0.2616241789223892,9.964363422677181,0.2781963348388672,0.6416532009070721,-0.16979761123657156,-0.9705737405602619,0.6309785180871188,-0.5701856758984185,0.2305904534252754,0.9478688754882825,30.336933064656655,-25.352748082548985,0.40038806466184573,4,0.2877922058105469,-0.35494136810302734,0.6235475540161133,0.1822681427001953,0.7386646270751953,4,0.05509642451690966,-2.2499917155449514,20.663375854492188,-22.000099413460582,20.93198013305664,1.277784834945129,20.816865921020508,0.05509642451690966
3045,2011-04-18,20.538667678833008,21.056690216064453,20.442737579345703,20.97035217285156,7109801.0,-0.016987990434413347,1.031742825673249,-3.4615572855329084,44.41262965034997,58.76816047935392,0.6512900576022318,0.4900292641951012,0.7228275870362211,0.12045623187163912,9.750206163521408,0.61395263671875,0.6272196058058768,-0.5189822196960456,-1.3336889796735107,0.2957245402814195,-0.9263355996847764,-0.11162883970731485,1.2545341222998054,13.88888888888889,-36.199451776323684,0.40735337998873195,4,0.5276165008544922,-9.5367431640625e-07,0.8058137893676758,0.5372085571289062,1.0360469818115234,0,0.0765996881366271,1.7619083687594088,20.89360809326172,-2.2499917155449514,20.663375854492188,-22.000099413460582,20.93198013305664,0.0765996881366271
3046,2011-04-19,20.672969818115234,20.91279411315918,20.481109619140625,20.519481658935547,5246231.0,0.006538989840155773,-2.7499917155449514,-0.355556341046365,42.60355899770166,54.94426386192491,0.4264890759840334,0.3988419625572419,0.5703521537053504,0.015116460256457742,9.45487258918162,0.4316844940185547,0.49470271911445707,-0.3990695953369148,-1.1729075953267198,0.3747684046528903,-0.7859885953318155,-0.012150595342014014,1.0392041297103525,33.33333333333333,-11.909579820254024,0.38691899999490176,4,0.3501453399658203,-0.13430309295654297,0.5444035530090332,0.4029064178466797,0.9784889221191371,1,0.07795820305039669,1.031742825673249,20.538667678833008,1.7619083687594088,20.89360809326172,-2.2499917155449514,20.663375854492188,0.07795820305039669
3047,2011-04-20,21.306108474731445,21.334888458251953,20.826457977294922,20.83605194091797,6266341.0,0.030626400666507347,-1.078431219664334,3.0624937866587136,51.86102847219139,52.86995811679896,-0.2595052983928312,-0.18006385352776277,-0.07645143399049203,-0.5830928926271426,8.606955339342681,0.6619186401367188,0.3593046418082757,0.19377841949462749,-0.5374571036754112,0.9250139426646662,-0.17183934209039364,0.5593961810796486,0.32989929098534887,96.77409010056783,53.055018081677844,0.36561776158501985,4,-0.2829933166503906,-0.6906967163085938,-0.6739096641540527,-0.6187496185302734,0.38372230529785156,2,0.036920337849469576,-2.7499917155449514,20.672969818115234,1.031742825673249,20.538667678833008,1.7619083687594088,20.89360809326172,0.036920337849469576
3048,2011-04-21,21.40203857421875,21.51715660095215,21.27733039855957,21.478784561157227,5209132.0,0.0045024693083242084,2.1249735936276766,-0.16326969506380734,42.43319240422387,50.20530505164118,-0.38376099511261685,-0.24392364816515055,-0.180265350531716,-0.6421090239996445,8.29183152871002,0.23982620239257812,0.21521166390443724,0.2614091873168931,-0.468613882283627,0.9914322569174132,-0.10360234748336694,0.6264207221171532,0.16237298031578007,89.28555578239143,50.50925309021153,0.3650115348002609,4,-0.4220914840698242,-0.7482547760009766,-0.7698397636413574,-0.7146797180175781,0.556396484375,3,0.012998679598803298,-1.078431219664334,21.306108474731445,-2.7499917155449514,20.672969818115234,1.031742825673249,20.538667678833008,0.012998679598803298
3049,2011-04-26,21.641864776611328,21.66105079650879,21.29651641845703,21.344480514526367,5806523.0,0.011205764421033937,1.1714224037538417,-3.8749161219772845,50.14923884922573,48.3418731214728,-0.6699809047867831,-0.44379405279594053,-0.43153628973876934,-0.8473876093893864,8.00437476228163,0.3645343780517578,0.10354547700995553,0.4614243507385254,-0.2874635474824423,1.210312248959493,0.08698040162804332,0.8358682998490075,-1.199127197265625,98.42519808312211,61.64707018396712,0.3744439491104837,4,-0.589970588684082,-0.6954936981201172,-1.088808536529541,-0.9545059204101562,0.0,1,0.013297851244913561,2.1249735936276766,21.40203857421875,-1.078431219664334,21.306108474731445,-2.7499917155449514,20.672969818115234,0.013297851244913561
3050,2011-04-27,22.025585174560547,22.39971351623535,21.87209892272949,22.06395721435547,14381475.0,0.017730468326551563,-2.055583784380826,-0.12903184427412373,56.98628584875649,48.49665777194453,-1.0397216913916907,-0.781448774783847,-0.8333025493132489,-1.1976544931071018,8.337043376209854,0.7578487396240234,0.03763932193485786,0.7904644966125502,-0.03755732858562055,1.618486321810721,0.37645358401346485,1.2044754092116357,-1.558481330871583,80.49996967892467,44.105925210159825,0.41401091259908485,4,-0.6043596267700195,-0.7434587478637695,-1.4797234535217285,-1.338226318359375,-0.7002906799316406,2,-0.01785707172392892,1.1714224037538417,21.641864776611328,2.1249735936276766,21.40203857421875,-1.078431219664334,21.306108474731445,-0.01785707172392892
3051,2011-04-28,22.888957977294922,22.994482040405273,22.42849349975586,22.495643615722656,17361877.0,0.03919863176809346,-1.145462038449581,-10.250024853365145,66.51787200256345,50.12773287693188,-1.763733380098298,-1.5696586037709608,-1.706297847638787,-2.022060495953191,8.897420506582273,0.9688968658447266,0.0012528096772648212,1.555029106140136,0.4602839642807268,2.649774247999545,1.0076565352104296,2.1024016770698424,-2.3445497467041037,95.1327079387227,57.56675827972926,0.5473725709297055,4,-1.1703481674194336,-1.3094472885131836,-2.364680767059326,-2.20159912109375,-1.7171516418457031,3,-0.057418224016754116,-2.055583784380826,22.025585174560547,1.1714224037538417,21.641864776611328,2.1249735936276766,21.40203857421875,-0.057418224016754116
3052,2011-04-29,22.908143997192386,22.97529602050781,22.793027877807614,22.888957977294922,6221804.0,0.000838221640167891,1.3749829135239005,0.048780369526220176,68.9655471875596,52.58804577192887,-1.6462411363256777,-1.5289730229872056,-1.7394114981726823,-2.0011598594777915,10.115519116164192,0.1822681427001953,-0.015707298627333444,1.4864389419555692,0.18997369102879347,2.782904192882345,0.8382063164921831,2.1346715674189554,-2.2167313380127,94.97201987821614,52.781676491234094,0.6482326254633872,4,-1.189534187316898,-1.328633308410648,-2.4726023674011266,-2.2207851409912145,-1.803487777709961,4,-0.0548575762886786,-1.145462038449581,22.888957977294922,-2.055583784380826,22.025585174560547,1.1714224037538417,21.641864776611328,-0.0548575762886786
3053,2011-05-02,22.60116767883301,22.994482040405273,22.58198165893555,22.98488807678223,5633469.0,-0.01340031380966511,1.047614088240882,-19.999999999996298,62.88891098076905,54.0909182659268,-1.1571711008351961,-1.1685802576982027,-1.4264041091846877,-1.662061424347339,11.172981742658198,0.412500381469723,0.030242150434020232,1.1075149536132862,-0.28450534802839655,2.499535255254969,0.41150480279244306,1.8035251044341294,-1.771570856779789,76.83614105679159,33.01039233573675,0.696010150820842,5,-0.8825578689575231,-0.8825578689575231,-2.2351756095886266,-1.9138088226318395,-2.0241279602050817,0,-0.040322558186107416,1.3749829135239005,22.908143997192386,-1.145462038449581,22.888957977294922,-2.055583784380826,22.025585174560547,-0.040322558186107416
3054,2011-05-03,22.07355117797852,22.08314323425293,21.900876998901367,21.97762107849121,8539540.0,-0.023344656716503542,2.1667025665666992,-0.25000000000000927,59.08142811661137,55.72078476217806,-0.4968243583074319,-0.6604714094217989,-0.9095872250959829,-1.1052179491051355,10.799672589611177,0.7002906799316442,0.07575480659295764,0.5707851409912159,-0.8345192655928422,1.976089547575274,-0.13186706230081313,1.273437344283245,-1.1140612428241745,17.948617729229127,-28.846330193771806,0.7026522032920294,5,-0.33575534820556996,-0.3549413681030309,-1.7363381385803258,-1.3861923217773473,-1.1319770812988317,1,-0.005215115522490765,1.047614088240882,22.60116767883301,1.3749829135239005,22.908143997192386,-1.145462038449581,22.888957977294922,-0.005215115522490765
3055,2011-05-04,21.92965507507324,22.34215545654297,21.881690979003906,22.12151527404785,10591412.0,-0.006518937607503661,-2.200021208345484,-1.999999999999963,62.88888319409557,57.9747096728885,-0.15071616823226464,-0.5198044919586735,-0.7734372882929286,-0.9334007524694634,10.468836753186189,0.4604644775390625,0.16347833207421303,0.41201992034911683,-1.0052957569709555,1.8293355976691892,-0.29663791831091757,1.1206777590091512,-0.8480656136038398,4.310251738446742,-45.4244832610003,0.7086578386600355,5,-0.01918506622314098,-0.21104526519775035,-1.614026546478268,-1.2422962188720668,-1.227905273437493,2,-0.013123339034594839,2.1667025665666992,22.07355117797852,1.047614088240882,22.60116767883301,1.3749829135239005,22.908143997192386,-0.013123339034594839
3056,2011-05-05,21.68023681640625,22.207853317260746,21.593900680541992,22.06395721435547,9535984.0,-0.011373560496648838,-1.2069041171026147,1.999999999999963,58.40518663575709,58.70183835772913,0.28676515664149704,-0.2730528695924903,-0.5261639233108397,-0.656921948587339,10.74236488262215,0.6139526367187536,0.227955741650554,0.15540695190429688,-1.2637682546456652,1.574582158454259,-0.554180651370686,0.8649945551792797,-0.4838738002006977,6.164307075505102,-45.10699179711069,0.7095876032749815,5,0.4556694030761719,0.03837299346923828,-1.302253246307373,-0.9928779602050781,-0.7386627197265625,3,-0.016371699478335278,-2.200021208345484,21.92965507507324,2.1667025665666992,22.07355117797852,1.047614088240882,22.60116767883301,-0.016371699478335278
3057,2011-05-06,22.140701293945312,22.25581932067871,21.545934677124023,21.68023681640625,8645754.0,0.021238904419651483,1.0555497257860524,-1.2,65.90909837816518,61.31027235483372,-0.04789950425417189,-0.7174120985220966,-0.9766631887845385,-1.0892116850915592,11.001536513494749,0.7098846435546875,0.36200805113318424,0.5822958946228027,-0.8628726314460522,2.0274644206916577,-0.14028836841162473,1.3048801576572302,-0.8364511362877778,41.05952155226899,-15.647315965098265,0.7225842630344276,5,0.004797935485839844,-0.4220914840698242,-1.7435317039489746,-1.4533424377441406,-1.3238353729248047,4,-0.043760807105105215,-1.2069041171026147,21.68023681640625,-2.200021208345484,21.92965507507324,2.1667025665666992,22.07355117797852,-0.043760807105105215
3058,2011-05-09,22.025585174560547,22.332563400268555,21.920063018798828,22.015993118286133,6208817.0,-0.005199298696841437,-3.0952669500752705,0.020831262219571198,62.50001053107803,62.682580319483975,0.18435533897930156,-0.5767101953985865,-0.8585899401280841,-0.9486017637753932,11.633655436760433,0.41250038146972656,0.5043285147267049,0.4321652412414565,-1.0231211818743304,1.8874516643572434,-0.29547797031643697,1.15980845279935,-0.6199211039381467,60.24089170174081,0.19024132459385612,0.7276432115578928,5,0.24462318420410156,-0.3069753646850586,-1.4173688888549805,-1.338226318359375,-1.765115737915039,0,-0.04181178151587961,1.0555497257860524,22.140701293945312,-1.2069041171026147,21.68023681640625,-2.200021208345484,21.92965507507324,-0.04181178151587961
3059,2011-05-10,22.4093074798584,22.524423599243164,22.092737197875977,22.12151527404785,7782833.0,0.017421662228572776,-1.5000055229700324,30.003181547027243,70.52631711131275,64.18702823754579,-0.08834765514582443,-0.9358844223916556,-1.2351445492838664,-1.3057186644651608,12.20470590616025,0.4988384246826172,0.581711500722836,0.7698410034179695,-0.7290751615714264,2.2687571684073653,0.02038292092327154,1.5192990859126674,-0.9083143310490271,88.23531705034989,21.422444155342433,0.7494580824946987,5,-0.13909912109375,-0.6906976699829102,-1.7363386154174805,-1.7219486236572266,-2.043313980102539,1,-0.08176369407565676,-3.0952669500752705,22.025585174560547,1.0555497257860524,22.140701293945312,-1.2069041171026147,21.68023681640625,-0.08176369407565676
3060,2011-05-11,22.4093074798584,22.591575622558594,22.303783416748047,22.543609619140625,6702933.0,0.0,1.4999958578067916,-0.4666635738239466,69.63123915564671,64.5329579212217,-0.031505656533152404,-0.889304287213637,-1.240817936083353,-1.2812939552544265,13.05216543390057,0.2877922058105469,0.7009700437860005,0.711323547363282,-0.8129242219606638,2.2355713166872277,-0.05080033729868916,1.473447432025253,-0.8187049975532723,82.56876382892176,11.045035602874862,0.7621238846619723,5,-0.13909912109375,-0.6906976699829102,-1.5948410034179688,-1.7219486236572266,-2.4462223052978516,2,-0.06549659709466338,-1.5000055229700324,22.4093074798584,-3.0952669500752705,22.025585174560547,1.0555497257860524,22.140701293945312,-0.06549659709466338
3061,2011-05-12,22.37093544006348,22.37093544006348,21.996807098388672,22.12151527404785,9743886.0,-0.0017123259979991978,1.99998470573835,-1.857157059065824,63.90978754956964,63.97120685033392,-0.08307935391061605,-0.7679066554236655,-1.204971038114632,-1.2187787193493769,12.817510469037757,0.41250038146972656,0.7796975530952324,0.5952480316162152,-0.8980042771497097,2.08850034038214,-0.15137812276674723,1.3418741859991776,-0.6961001842723462,78.89904909917092,10.132714049090396,0.7466261543829621,5,-0.10072708129883168,-0.6523256301879918,-1.5444779396057164,-1.6835765838623082,-1.8226757049560547,3,-0.07461402956974417,1.4999958578067916,22.4093074798584,-1.5000055229700324,22.4093074798584,-3.0952669500752705,22.025585174560547,-0.07461402956974417
3062,2011-05-13,22.246225357055664,22.543609619140625,22.246225357055664,22.495643615722656,6802377.0,-0.005574647664687071,-1.3846230318046602,-0.9999923528691892,60.94527670767008,63.75524748665626,-0.06943877608497218,-0.568853692069144,-1.0796484522247312,-1.0714777126732642,12.678411489660665,0.29738426208496094,0.8023146614719892,0.40482568740844727,-1.0471974850076435,1.856848859824538,-0.32118589879959814,1.1308372736164927,-0.4922112941876833,48.5712906102833,-16.872483784372392,0.7260115862080458,5,-0.17747020721435547,-0.5276155471801758,-1.340625286102295,-1.5588665008544922,-1.8706398010253906,4,-0.058645960806208874,1.99998470573835,22.37093544006348,1.4999958578067916,22.4093074798584,-1.5000055229700324,22.4093074798584,-0.058645960806208874
3063,2011-05-16,22.294191360473636,22.294191360473636,21.900876998901367,22.025585174560547,6040797.0,0.002156141217132701,1.9285577339572157,-1.0769307241123667,58.90053105415005,63.735147813049444,-0.18498143875312323,-0.514771304796735,-1.1326171290841636,-1.0981826011326739,11.970304687026122,0.3933143615722692,0.7012246596687781,0.371250915527348,-0.9820348238056127,1.7245366548603087,-0.30539195413913234,1.0478937851938284,-0.4657492189534196,56.94442526751864,-4.14865955258329,0.6766428696664807,5,-0.22543621063232777,-0.5755815505981481,-1.3550157546997106,-1.6068325042724645,-2.5517444610595703,0,-0.0662650380794858,-1.3846230318046602,22.246225357055664,1.99998470573835,22.37093544006348,1.4999958578067916,22.4093074798584,-0.0662650380794858
3064,2011-05-17,22.044771194458008,22.351749420166016,21.987213134765625,22.27500534057617,12401436.0,-0.011187674941098624,-1.1111104974511634,-0.8571438715586964,50.27173839634635,62.33324283552175,0.06696952450994687,-0.18412727854364874,-0.8896547406863107,-0.8304207576273228,11.185880804807272,0.3645362854003906,0.5734322191940393,0.06427259445190359,-1.1996498469863468,1.328195035890154,-0.5676886262672234,0.6962338151710306,-0.1463666590046877,20.833137728684846,-36.24341671583841,0.6319612207191259,5,0.02398395538330078,-0.32616138458251953,-1.1007990837097168,-1.357412338256836,-2.120058059692383,1,-0.08093990824731578,1.9285577339572157,22.294191360473636,-1.3846230318046602,22.246225357055664,1.99998470573835,22.37093544006348,-0.08093990824731578
3065,2011-05-18,22.11192321777344,22.313377380371094,22.006399154663086,22.227039337158203,6351859.0,0.003046165583805882,1.1333324496639847,0.49999585780678385,35.78950085530205,59.820388859915646,0.031727715524773714,-0.13425499277611763,-0.9536488416452436,-0.8769694909714509,10.001682492800528,0.3069782257080078,0.4909311467476414,0.05276184082031676,-1.0137389875877858,1.1192626692284193,-0.4804885733837345,0.586012255024368,-0.21104621887207387,32.835772174362596,-18.624428158876903,0.5332504142040517,5,-0.04316806793213246,-0.39331340789795277,-1.16795110702515,-1.4245643615722692,-2.177618026733402,2,-0.07895874550677773,-1.1111104974511634,22.044771194458008,1.9285577339572157,22.294191360473636,-1.3846230318046602,22.246225357055664,-0.07895874550677773
3066,2011-05-19,22.284597396850586,22.524423599243164,22.19825935363769,22.294191360473636,9155357.0,0.007809098167379291,-2.5789121198801865,0.08334161778841531,39.20267338844982,56.853008305502826,-0.05163208078798931,-0.1897267973227983,-1.120784271847178,-1.026601735348276,8.830292179397608,0.412500381469723,0.4659196019199001,0.14485464096069478,-0.7014613718573948,0.9911706537787843,-0.2783033654483482,0.5680126473697378,-0.31810409545898466,59.701403953385544,13.177357935721112,0.42315800640904405,5,-0.03837108612060547,-0.5659875869750977,-1.2686777114868164,-1.597238540649414,-2.4174423217773473,3,-0.1041756411815693,1.1333324496639847,22.11192321777344,-1.1111104974511634,22.044771194458008,1.9285577339572157,22.294191360473636,-0.1041756411815693
3067,2011-05-20,22.092737197875977,22.44767951965332,22.025585174560547,22.438085556030273,10774720.0,-0.008609542975262618,1.315787821391572,35.996421471159636,40.83046101559649,54.44528058156043,0.1483047382944136,0.06755064989377502,-0.9230264896860909,-0.8113559489662592,8.547866850606708,0.42209434509277344,0.429670366264979,-0.08633699417114116,-0.837268407358664,0.6645944190163817,-0.4618027007649026,0.2891287124226203,0.9017448425292969,30.769183709676433,-11.428159029131223,0.3754657065937622,5,0.1534891128540039,-0.3741273880004883,-1.1535611152648926,-1.4053783416748047,-1.5636634826660156,4,-0.06990883243372126,-2.5789121198801865,22.284597396850586,1.1333324496639847,22.11192321777344,-1.1111104974511634,22.044771194458008,-0.06990883243372126
3068,2011-05-23,21.68023681640625,21.891284942626953,21.565120697021484,21.891284942626953,8509201.0,-0.01867131165211089,2.09089923181202,0.6111166340811435,42.599283938281985,51.34227689566813,0.5662086364252055,0.5290882031725488,-0.49847613494431187,-0.379622499024304,8.956052925156364,0.5276165008544922,0.42574866512705256,-0.5127472877502441,-1.2115733865301301,0.18607881102964186,-0.8621603371401854,-0.16333423836030292,1.2948672866821305,11.999976140816898,-31.890538139299814,0.34941304938994244,5,0.39811134338378906,0.03837299346923828,-0.741060733795166,-0.9928779602050781,-0.7674427032470703,0,-0.06017698383205383,1.315787821391572,22.092737197875977,-2.5789121198801865,22.284597396850586,1.1333324496639847,22.11192321777344,-0.06017698383205383
3069,2011-05-24,21.92965507507324,21.97762107849121,21.70901679992676,21.756980895996094,8081327.0,0.011504406560644442,-1.0000142020238147,-0.8181744238589981,50.0,49.16102810059627,0.2699887055124428,0.3186745576126917,-0.7212551114725336,-0.6043327356616501,9.635232630787478,0.29738426208496094,0.3476188577017112,-0.2777185440063512,-0.9396405626547839,0.3842034746420815,-0.6086795533305676,0.05324246531786514,0.9890496917724647,37.99992444591981,-10.447073652060446,0.3309610093242164,5,0.12471008300781605,-0.21104526519775035,-1.0168600082397425,-1.2422962188720668,-0.8058128356933523,1,-0.09973746363869196,2.09089923181202,21.68023681640625,1.315787821391572,22.092737197875977,-2.5789121198801865,22.284597396850586,-0.09973746363869196
3070,2011-05-25,21.632272720336914,21.7857608795166,21.46919059753418,21.70901679992676,8809267.0,-0.013560740181196462,1.7500082844550486,-0.4444444444444742,49.14677667039664,47.520693558465936,0.4979188095971345,0.6166985734552313,-0.39209911310813084,-0.2896945449340791,9.233829445315457,0.46046447753905895,0.2894012489271205,-0.5554352760314956,-1.2619653997989992,0.15109484773600812,-0.9087003379152456,-0.2021702141477455,1.2322886837158222,15.454607895945022,-36.75704461307159,0.353265061883751,5,0.3741273880004883,0.08633708953857422,-0.7722392082214355,-0.9449138641357422,-0.4029083251953125,2,-0.07893574603310083,-1.0000142020238147,21.92965507507324,2.09089923181202,21.68023681640625,1.315787821391572,22.092737197875977,-0.07893574603310083
3071,2011-05-26,21.57471466064453,21.7857608795166,21.5075626373291,21.70901679992676,6223127.0,-0.0026607495401198555,-1.0714209633095926,1.7499999999999654,38.24706434053016,44.998669962117056,0.4812656144618437,0.6015924354163076,-0.27989599212939,-0.21626554603689385,7.961431274662551,0.2781982421875,0.1497731839612868,-0.547281169891356,-1.2229913840374778,0.12842904425476576,-0.8851362769644169,-0.20942606281829512,1.206124495017093,10.784390167832985,-41.06834112593275,0.33785510707306027,5,0.4220924377441406,0.16308116912841797,-0.7722392082214355,-0.8873558044433594,-0.4220943450927699,3,-0.07603388945842426,1.7500082844550486,21.632272720336914,-1.0000142020238147,21.92965507507324,2.09089923181202,21.68023681640625,-0.07603388945842426
3072,2011-05-27,21.65145874023437,21.804946899414066,21.593900680541992,21.7857608795166,6248152.0,0.003557130687333432,1.444444444444385,1.0,42.10530552447487,43.13253379215315,0.34786302107297473,0.4488881294933229,-0.29162655914934277,-0.2733146498586443,6.60431272154142,0.2302322387695348,0.011598835049266398,-0.4077028274536154,-1.0047461946153575,0.1893405397081267,-0.7062245110344882,-0.10918114387274258,1.0506815019396072,35.84917693311856,-14.32524887086683,0.29852168358087106,5,0.3453483581543004,0.2590112686157262,-0.8705677986144984,-0.9640998840331996,-0.7290706634521449,4,-0.08241032101201595,-1.0714209633095926,21.57471466064453,1.7500082844550486,21.632272720336914,-1.0000142020238147,21.92965507507324,-0.08241032101201595
3073,2011-05-30,21.689830780029297,21.76657485961914,21.632272720336914,21.632272720336914,2098767.0,0.001772261179040946,-3.6666666666666665,-0.4285714285714172,32.22750646185972,41.127619132765744,0.23998379327833774,0.3570462877839127,-0.2758783379935963,-0.2901900931406729,5.651051072486489,0.13430213928222656,-0.08918126778552704,-0.3237639427185073,-0.8846460627719672,0.23711817733495266,-0.6042050027452355,-0.043322882691779085,0.9383324834662936,43.3963325880464,-1.8825302387698244,0.28044106002672936,5,0.306976318359375,0.446075439453125,-0.8705673217773438,-1.002471923828125,-0.249420166015625,0,-0.05351618814325154,1.444444444444385,21.65145874023437,-1.0714209633095926,21.57471466064453,1.7500082844550486,21.632272720336914,-0.05351618814325154
3074,2011-05-31,21.95843505859375,22.10232925415039,21.87209892272949,21.92965507507324,7779842.0,0.01238388078212993,-2.200037115096457,0.5000165689101588,40.167363668656876,41.61404833424961,-0.04710921567894388,0.0836651645788109,-0.49694939304954744,-0.5396533033967117,5.70445395455559,0.41249847412109375,-0.1665571527898031,-0.04940385818481374,-0.6100579500243697,0.5112502336547422,-0.32973090410458994,0.23092318773496245,0.6001898449441541,77.2728778991827,35.19444583020872,0.28032704591977725,5,0.038372039794921875,0.18706417083740234,-1.1415696144104004,-1.2710762023925781,-0.8537788391113246,1,-0.04761910139062231,-3.6666666666666665,21.689830780029297,1.444444444444385,21.65145874023437,-1.0714209633095926,21.57471466064453,-0.04761910139062231
3075,2011-06-01,21.641864776611328,22.006399154663086,21.55552864074707,21.97762107849121,6065362.0,-0.01441679614861846,1.2926836365047112,-11.666313208295994,35.82088998589663,41.23829462285481,0.2187780694916448,0.3979737656322193,-0.15224446096653566,-0.2034440172594678,5.575816990649077,0.4508705139160156,-0.24899496825440792,-0.3515846252441399,-0.9349983533508563,0.23182910286257652,-0.6432914892974964,-0.059877761190783474,0.8513940685663535,22.58064516129032,-14.227192038586821,0.291706864053358,6,0.3165702819824219,0.5899715423583984,-0.6427321434020996,-0.9545059204101562,-1.2087211608886719,2,-0.023936132240844454,-2.200037115096457,21.95843505859375,-3.6666666666666665,21.689830780029297,1.444444444444385,21.65145874023437,-0.023936132240844454
3076,2011-06-03,21.325294494628906,21.565120697021484,21.181400299072266,21.27733039855957,7846020.0,-0.014627680435585377,-2.200012724973556,-0.14285389671254822,33.33333333333333,40.40528043593669,0.4302011604887035,0.723693371123499,0.19802121585841448,0.1214738919107603,6.1796430103649955,0.4604644775390625,-0.2863922293217662,-0.6504077911376953,-1.2925742968384881,-0.008241285436902501,-0.9714910439880917,-0.3293245382872989,1.1065202556901639,15.624896444311892,-18.881365232964107,0.3210832528503967,6,0.3165702819824219,0.7626466751098633,0.026381492614746094,-0.5563955307006836,-1.0744190216064453,4,-0.0044984185100687135,1.2926836365047112,21.641864776611328,-2.200037115096457,21.95843505859375,-3.6666666666666665,21.689830780029297,-0.0044984185100687135
3077,2011-06-06,21.17180633544922,21.286922454833984,21.066282272338867,21.123842239379886,4418278.0,-0.007197469616109897,-1.7058465784826264,0.999999999999926,30.434765261603175,39.05366724963904,0.49094553410944286,0.8441527283155388,0.3804048457352103,0.2757622556973516,6.965600382568376,0.25901222229003906,-0.2869971942136864,-0.7554512023925781,-1.4853943586748564,-0.025508046110299887,-1.120422780533719,-0.39047962425143723,1.1599752587701069,10.1852584837266,-20.595297137111302,0.36497157814113973,6,0.41249942779541016,0.8585758209228516,0.47725391387939453,-0.10552310943603516,-0.470056533813473,0,-0.000906206092832651,-2.200012724973556,21.325294494628906,1.2926836365047112,21.641864776611328,-2.200037115096457,21.95843505859375,-0.000906206092832651
3078,2011-06-07,21.104656219482425,21.29651641845703,21.056690216064453,21.08547019958496,6130467.0,-0.0031716762803729592,-5.249869523075776,0.40000795323508204,32.50001242667375,37.10922418593612,0.5228462332099433,0.8840998966353055,0.4654418190265943,0.3370501165519002,7.653571332315742,0.23982620239257812,-0.3166580659585847,-0.7765548706054659,-1.5916079721335201,0.038498230922588306,-1.1840814213694948,-0.369028319841437,1.1005754425488554,4.587242984517392,-26.317597063977967,0.4075265507640277,6,0.47485351562499645,0.9209299087524379,0.5444040298461879,-0.038372993469241834,-0.7962226867675817,1,-0.008636394774909517,-1.7058465784826264,21.17180633544922,-2.200012724973556,21.325294494628906,1.2926836365047112,21.641864776611328,-0.008636394774909517
3079,2011-06-08,20.57703971862793,21.08547019958496,20.57703971862793,21.008724212646484,9792216.0,-0.02500000451878648,-1.355565177817936,-22.49995029326554,25.60974057345757,34.49399795294289,0.9369466691044224,1.335901660223687,1.0048737876652716,0.8546045874208907,8.313983105068578,0.5276165008544957,-0.35867961172880314,-1.2125579833984368,-2.176060018332535,-0.24905594846433843,-1.6943090008654877,-0.7308069659313858,1.490366969887333,0.0,-29.394032770026698,0.48175101746705007,6,0.7626447677612305,1.007267951965332,1.1415700912475586,0.4892435073852539,-0.6427345275878906,2,0.0419579738967093,-5.249869523075776,21.104656219482425,-1.7058465784826264,21.17180633544922,-2.200012724973556,21.325294494628906,0.0419579738967093
3080,2011-06-09,20.941574096679688,21.027910232543945,20.567445755004886,20.61541175842285,8511661.0,0.017715588978610697,-1.1818083226765796,-0.7555572247235195,29.88504039669371,33.56488418140551,0.518677758765488,0.9020173404744298,0.6538511105339353,0.48447654555752706,8.900992491458359,0.46046447753905895,-0.37325398400196974,-0.7746369361877434,-1.762669385693247,0.21339551331776008,-1.2686531609404952,-0.2806207114349917,0.9171812160513468,37.500023897420576,11.446454311426741,0.4940162247527518,6,0.3933134078979492,0.6379365921020508,0.7866287231445312,0.1247091293334961,-1.592441558837887,3,0.007787481592828049,-1.355565177817936,20.57703971862793,-5.249869523075776,21.104656219482425,-1.7058465784826264,21.17180633544922,0.007787481592828049
3081,2011-06-10,20.701749801635746,21.08547019958496,20.548259735107425,20.884016036987305,8440789.0,-0.011452066302979902,-1.1960733861976112,-0.5588206054864425,29.461748076786577,32.1600444649957,0.6947052898733936,1.0649807876216606,0.9052974266352898,0.7115884053943127,10.06521649274757,0.5372104644775355,-0.4419178992729229,-0.9310019493102999,-1.967001043150372,0.10499714452977216,-1.4490014962303341,-0.41300240239026564,0.9503959818591063,20.513023130139633,-4.739819254743775,0.5179995469200359,6,0.6235446929931605,0.8681678771972621,1.1127901077270472,0.36453342437743785,-1.1319789886474645,4,-0.012975047447045585,-1.1818083226765796,20.941574096679688,-1.355565177817936,20.57703971862793,-5.249869523075776,21.104656219482425,-0.012975047447045585
3082,2011-06-14,20.941574096679688,20.989538192749023,20.57703971862793,20.625003814697266,7725252.0,0.011584735461588558,1.0,-1.7368564252825789,38.50744443824547,32.85781535126079,0.3839730841310214,0.7614433949807164,0.6723900546179706,0.46782267560451274,10.982237903046958,0.41249847412109375,-0.48559591843584826,-0.6259450912475586,-1.6635960842304378,0.4117059017353206,-1.1447705877389964,-0.10711959475612076,0.5118721981054293,52.564096028059794,24.575905768961782,0.5188254964914392,6,0.38372039794921875,0.6283435821533203,0.9856839179992676,0.1247091293334961,-1.0360469818115234,1,-0.032982173186624886,-1.1960733861976112,20.701749801635746,-1.1818083226765796,20.941574096679688,-1.355565177817936,20.57703971862793,-0.032982173186624886
3083,2011-06-15,20.816865921020508,21.11424827575684,20.71134185791016,20.99913215637207,5796524.0,-0.005955052618463519,-1.048775520100905,-0.5757528287563112,31.987566517525792,31.948949001135116,0.41552578878867763,0.811400181779085,0.8023993559335381,0.5945638735191388,12.053386700116524,0.4029064178466797,-0.49980198811430654,-0.6767869949340835,-1.7069348002150058,0.35336081034683886,-1.1918608975745464,-0.16171309229362052,0.473646793022624,47.45788414812855,19.879523577939555,0.5150739026404615,6,0.4604635238647461,0.7530517578125,1.1151885986328125,0.24941730499267578,-1.2279071807861364,2,-0.005529944796758279,1.0,20.941574096679688,-1.1960733861976112,20.701749801635746,-1.1818083226765796,20.941574096679688,-0.005529944796758279
3084,2011-06-16,20.260469436645508,20.45232963562012,19.93430519104004,20.289247512817386,16656229.0,-0.026728158142824032,1.918921823614088,0.15789033068231334,29.512857090769828,31.248056457232135,0.7886740934712542,1.2935903481666102,1.334237165407977,1.1418135740643862,13.70120695505776,0.8825607299804688,-0.5502091652642918,-1.1439683914184577,-2.277063349769101,-0.01087343306781463,-1.710515870593781,-0.5774209122431344,0.896437741189196,27.642371045697665,-1.4088565814162095,0.5665474791753216,6,0.4892435073852539,1.0024709701538086,1.7339396476745605,0.8058137893676758,-0.9784889221191406,3,0.0023673733828981636,-1.048775520100905,20.816865921020508,1.0,20.941574096679688,-1.1960733861976112,20.701749801635746,0.0023673733828981636
3085,2011-06-17,20.36599349975586,20.538667678833008,19.876747131347656,20.145353317260746,13628024.0,0.005208372068590261,1.3389892195551003,-7.666953870624593,32.20337174322805,31.12250516944266,0.5399125582488793,1.107332567514824,1.2132242951400976,1.0325650209768753,15.353462447387923,0.6619205474853516,-0.5865502015928286,-0.9511478424072273,-2.1230974007225747,0.22080171590812014,-1.537122621564901,-0.36517306324955356,0.7482547760009801,39.535023512384925,7.835538832740326,0.5859747791576737,6,0.22063827514648438,0.8681678771972656,1.628415584564209,0.7002897262573242,-1.0360469818115234,4,-0.02119652590093357,1.918921823614088,20.260469436645508,-1.048775520100905,20.816865921020508,1.0,20.941574096679688,-0.02119652590093357
3086,2011-06-20,19.963085174560547,20.145353317260746,19.915119171142575,19.963085174560547,7529609.0,-0.01978338671276425,-3.7999443295687443,0.0,27.319559629567408,30.776371210327575,0.8149740764013522,1.3991359293784242,1.5987352245650044,1.4276832642271415,16.874951804412014,0.4508743286132848,-0.6791277121769781,-1.2379805564880364,-2.465042801872535,-0.010918311103537803,-1.8515116791802875,-0.6244494337957853,0.903662872314456,6.976805120783203,-23.19818642124111,0.6135311226922501,6,0.6235466003417969,1.2470932006835938,2.0313239097595215,1.1031980514526367,-0.6811046600341797,0,-0.030754396494842462,1.3389892195551003,20.36599349975586,1.918921823614088,20.260469436645508,-1.048775520100905,20.816865921020508,-0.030754396494842462
3087,2011-06-21,20.548259735107425,20.548259735107425,20.04942321777344,20.04942321777344,6955338.0,0.029312831931037397,1.0,100.0,36.629194908249325,31.235169263835974,0.14756585112044007,0.7297341088417078,1.004769192783435,0.832834383789546,18.37608021472656,0.5851745605468786,-0.7269818440870068,-0.5755821228027322,-1.7600247377652316,0.6088604921597671,-1.167803430283982,0.016639184678517438,0.12048812866210667,54.263594566643214,24.69685284323531,0.5922213074812503,6,-0.052762031555179334,0.6619186401367152,1.446149349212643,0.5180234909057582,-1.8130817413330114,1,-0.04761906529959625,-3.7999443295687443,19.963085174560547,1.3389892195551003,20.36599349975586,1.918921823614088,20.260469436645508,-0.04761906529959625
3088,2011-06-22,20.375585556030273,20.69215583801269,20.33721351623535,20.69215583801269,6029937.0,-0.008403348084126683,1.2424235121163834,-0.6346172964126964,31.03447014971421,31.837916994531156,0.23014802879004748,0.8428699733345475,1.171103061698382,0.9907494370119281,18.981362065035547,0.3549423217773402,-0.7502233454408795,-0.6830237388610847,-1.8820586017548422,0.5160111240326728,-1.2825411703079652,-0.08350630741420417,-0.4988384246826172,61.17648985167591,36.08920822994123,0.599517431446879,6,0.11991214752197266,0.8249998092651367,1.518096923828125,0.6906976699829102,-1.7938957214355469,2,-0.023069689941891847,1.0,20.548259735107425,-3.7999443295687443,19.963085174560547,1.3389892195551003,20.36599349975586,-0.023069689941891847
3089,2011-06-23,19.742446899414066,20.3468074798584,19.694480895996094,20.27965545654297,6843672.0,-0.031073396878590676,-1.0606058780290888,1.6969645848144967,28.84615057812705,31.722484792468194,0.8185265336560832,1.3742029584434974,1.7851561295774268,1.609739492518873,20.14806245225239,0.6811046600341797,-0.7708137262264039,-1.2068019866943338,-2.468661148197288,0.0550571748086206,-1.837731567445811,-0.5758724059428566,0.9497089385986257,4.807778706060185,-19.74575227880873,0.6309295807514774,6,0.6619176864623988,1.3670053482055629,2.1512355804443324,1.3238363265991175,-1.5348854064941442,3,-0.00777452561790859,1.2424235121163834,20.375585556030273,1.0,20.548259735107425,-3.7999443295687443,19.963085174560547,-0.00777452561790859
3090,2011-06-24,19.924713134765625,20.270061492919922,19.886341094970703,20.04942321777344,6074412.0,0.009232200865484819,-2.8095057754213215,0.23214463238323282,33.92068999042651,32.21792278287263,0.5328885555423923,1.1145974640649037,1.5935694777162794,1.418682918639334,20.95976250917993,0.5276145935058558,-0.7996723451915351,-0.9391577720642097,-2.236988718984115,0.3586731748556957,-1.5880732455241606,-0.29024229860425876,0.7674427032470668,23.07687895860784,-2.4984104211699467,0.6489154734599525,6,0.47965145111083984,1.184739112854004,1.9689693450927734,1.1415700912475586,-2.5613365173339844,4,-0.03225806142813603,-1.0606058780290888,19.742446899414066,1.2424235121163834,20.375585556030273,1.0,20.548259735107425,-0.03225806142813603
3091,2011-06-27,19.93430519104004,20.04942321777344,19.75203895568848,19.780818939208984,4140417.0,0.00048141502512666356,-1.8181908557692388,-1.2307445246543147,35.30748644331325,31.862371894546826,0.4503447509959422,1.028542737046294,1.5881836813708503,1.4008797519895424,21.881641641253047,0.29738426208496094,-0.7551978308252991,-0.8475452423095717,-2.163438451738916,0.46834796711977233,-1.5054918470242455,-0.18959863759489792,0.7378971481323191,24.038319992199966,-3.3397965403803056,0.6579466047146725,6,0.4700593948364258,1.1751470565795898,1.9593772888183594,1.1319780349731445,-2.9258708953857457,0,-0.030317518835186075,-2.8095057754213215,19.924713134765625,-1.0606058780290888,19.742446899414066,1.2424235121163834,20.375585556030273,-0.030317518835186075
3092,2011-06-28,19.86715507507324,20.25087547302246,19.694480895996094,20.03982925415039,8504873.0,-0.0033685706787003333,-1.1481481481481481,-1.125013980191645,35.307486443313195,32.23125188630098,0.39008229151739116,1.0067815485110323,1.6551354481350913,1.4643996468916995,22.714405724721217,0.5563945770263672,-0.753967906632699,-0.8254801750183134,-2.1350596954052463,0.48409934536861954,-1.4802699352117799,-0.17069041482484693,0.7854928352355941,17.307659218955525,-12.418260031884998,0.6547897601934672,6,0.3261632919311559,1.2039251327514684,2.1152629852294957,1.199128150939945,-3.837209701538086,1,-0.02945437121397787,-1.8181908557692388,19.93430519104004,-2.8095057754213215,19.924713134765625,-1.0606058780290888,19.742446899414066,-0.02945437121397787
3093,2011-06-29,20.52907371520996,20.538667678833008,20.05901527404785,20.05901527404785,8620502.0,0.033317233274491986,-1.04082030140477,-2.722227745192199,49.44811276863574,34.44628029495275,-0.35420078627485196,0.26713952040408273,1.0093651652338096,0.801284383193984,23.345919107267374,0.6715126037597692,-0.7185213623683175,-0.10552368164062642,-1.3290843676471873,1.1180370043659345,-0.7173040246439086,0.5062566613626558,0.1044108548126168,98.86352596154063,62.67680167269327,0.611780343003281,6,-0.3357553482055664,0.36933135986328125,1.4533443450927734,0.5372095108032227,-4.729361534118654,2,-0.08738317891598057,-1.1481481481481481,19.86715507507324,-1.8181908557692388,19.93430519104004,-2.8095057754213215,19.924713134765625,-0.08738317891598057
3094,2011-06-30,20.91279411315918,21.066282272338867,20.433143615722656,20.586631774902344,8362128.0,0.018691559262360657,1.0,0.6938761432524773,49.67031881780598,36.38705219212807,-0.7103598569425387,-0.20968490037652998,0.6391627244661109,0.41460403028942494,24.42643070317143,0.6331386566162109,-0.7342053032082241,0.3304787635803237,-0.7339121007761378,1.3948696279367852,-0.20171666859790705,0.8626741957585544,-1.218313217163086,88.81119658963404,50.609870808096005,0.5321954321782302,6,-0.5324125289916992,-0.0143890380859375,0.985684871673584,0.1534891128540039,-6.1779069900512695,3,-0.11146785388651759,-1.04082030140477,20.52907371520996,-1.1481481481481481,19.86715507507324,-1.8181908557692388,19.93430519104004,-0.11146785388651759
3095,2011-07-01,21.123842239379886,21.133434295654297,20.7880859375,20.96076011657715,6862528.0,0.010091818677060882,2.7894935119296775,0.5000029239253222,54.86725235512918,39.44790693941272,-0.896923031923837,-0.4864735853768032,0.45580620516144776,0.1979637929831064,24.88788909118436,0.3453483581542969,-0.7146068038354763,0.5674280166625998,-0.4100657280146507,1.5449217613398503,0.07868114432397633,1.0561748890012232,-1.4019253158569356,99.33340049256016,56.46174724549937,0.4887468723386247,7,-0.709884643554691,-0.22543716430664418,0.7626452445983851,-0.05755901336670277,-6.043605804443361,4,-0.13805635894322865,1.0,20.91279411315918,-1.04082030140477,20.52907371520996,-1.1481481481481481,19.86715507507324,-0.13805635894322865
3096,2011-07-04,21.2293643951416,21.286922454833984,21.11424827575684,21.21017837524414,3232030.0,0.004995405408065201,1.5714285714285186,0.11764637084512387,53.42465442505252,41.3140691079464,-0.8984114230068911,-0.6319515605288508,0.37544315216261026,0.08725317186349457,24.7358904983138,0.17267417907714488,-0.6324372278031518,0.6777466773986802,-0.2846868097934312,1.6401801645907916,0.1965299338026263,1.1589634209947342,-1.450986776733398,96.38554649789555,52.478672361474295,0.4812167435960552,7,-0.7386627197265625,-0.3309593200683594,0.6331405639648438,-0.16308116912841797,-6.638373374938967,0,-0.1821056771061268,2.7894935119296775,21.123842239379886,1.0,20.91279411315918,-1.04082030140477,20.52907371520996,-0.1821056771061268
3097,2011-07-05,21.15262031555176,21.29651641845703,21.037504196166992,21.17180633544922,3652733.0,-0.003614996575564189,-1.0769307241123525,-0.9999999999998148,54.04155431963623,43.8704117934933,-0.812350644527509,-0.586804309891253,0.45656221374623485,0.15708446455907676,24.332237593809953,0.25901222229003906,-0.5651434646087559,0.6019618988037152,-0.3579035882526398,1.5618273858600702,0.1220291552755377,1.0818946423318927,-1.2837300069580095,88.37204284170822,43.05898222098186,0.4799327435281781,7,-0.6571216583251989,-0.2542152404785192,0.7146811485290492,-0.08633708953857777,-5.563954353332523,1,-0.19591832870231174,1.5714285714285186,21.2293643951416,2.7894935119296775,21.123842239379886,1.0,20.91279411315918,-0.19591832870231174
3098,2011-07-06,20.922388076782227,21.162214279174805,20.826457977294922,21.162214279174805,5004398.0,-0.010884336566106878,1.7999968187819115,12.500049706732606,58.64662253609277,47.18157534437837,-0.554733768589859,-0.39097265255519886,0.6854917314528848,0.3814457154844675,24.0610149573108,0.3357563018798828,-0.43674118246363136,0.38084306716918803,-0.5601509893948133,1.3218371237331894,-0.08965396111281265,0.8513400954511887,-0.9392876793994134,56.666651938779125,8.741697555901624,0.4704970282820006,7,-0.42688941955566406,-0.023983001708984375,1.0312504768371582,0.14389514923095703,-4.623838424682617,2,-0.23383768073187894,-1.0769307241123525,21.15262031555176,1.5714285714285186,21.2293643951416,2.7894935119296775,21.123842239379886,-0.23383768073187894
3099,2011-07-07,21.440410614013672,21.5075626373291,20.903202056884766,21.056690216064453,8079658.0,0.024759245231967597,1.3333284240447139,-1.5999936375638233,62.66967755865839,50.37590729640414,-0.9013583818937967,-0.886445713981292,0.16442758282387615,-0.1425585975674899,22.98903245732358,0.6043605804443359,-0.3667325486190478,0.8556970596313462,-0.16775536942568436,1.8791494886883768,0.34397084510283094,1.3674232741598615,-1.3522369349449228,90.66654648699807,39.95855115562425,0.5117262145285144,7,-0.8393888473510742,-0.5420055389404297,0.625946044921875,-0.2973823547363281,-4.978778839111325,3,-0.26308723906787246,1.7999968187819115,20.922388076782227,-1.0769307241123525,21.15262031555176,1.5714285714285186,21.2293643951416,-0.26308723906787246
3100,2011-07-08,21.104656219482425,21.622678756713867,20.99913215637207,21.55552864074707,10804002.0,-0.01565988639750182,1.1311542736449598,-1.1750024853365053,63.6781983260141,53.528208616704234,-0.4253583292489189,-0.5669131057871404,0.4808058112072935,0.17983985719728324,21.921293688641143,0.6235466003417969,-0.25919561599506125,0.5117885589599638,-0.5261316076771116,1.5497087255970392,-0.007171524358572157,1.0307486422784997,-0.8745436445876429,34.93983696212037,-20.419984583195316,0.518960083318537,7,-0.44607639312744496,-0.2542161941528356,0.9664969444274867,0.0767440795898402,-4.633432388305668,4,-0.3018181878980035,1.3333284240447139,21.440410614013672,1.7999968187819115,20.922388076782227,-1.0769307241123525,21.15262031555176,-0.3018181878980035
3101,2011-07-11,20.433143615722656,20.97035217285156,20.231689453125,20.903202056884766,8542816.0,-0.03181822043326499,1.4444514577508076,1.0425531014819003,48.64864864864861,55.01055997285261,0.3624738879755647,0.08795385147463364,1.0969063748284924,0.8333434239542967,21.090314425812533,0.8729667663574254,-0.09159659932859654,-0.1462937355041518,-1.1852325442143723,0.8926450732060687,-0.665763139859262,0.37317566885095843,1.189535140991211,14.482797393041622,-39.3213736681378,0.5194694043551098,7,0.4077033996582031,0.22543621063232422,1.661992073059082,1.0408439636230469,-4.048255920410156,0,-0.26197178865161197,1.1311542736449598,21.104656219482425,1.3333284240447139,21.440410614013672,1.7999968187819115,20.922388076782227,-0.26197178865161197
3102,2011-07-12,20.25087547302246,20.25087547302246,19.7904109954834,20.15494537353516,12198232.0,-0.008920220311080529,8.6,-0.2040812186036622,48.53931499896342,54.909582442889025,0.6759838054467551,0.22748680388007259,1.219883512021454,0.9942153653065944,20.443382063410347,0.6427326202392578,0.037688404339363046,-0.2940269470214858,-1.3281884365105903,0.7401345424676187,-0.8111076917660363,0.22305379772306466,1.3718032836914062,25.130850811337492,-26.594828848980608,0.5170807447445519,7,0.4556694030761719,0.40770435333251953,1.614027500152588,1.3286352157592773,-4.969186782836914,1,-0.2794883836187594,1.4444514577508076,20.433143615722656,1.1311542736449598,21.104656219482425,1.3333284240447139,21.440410614013672,-0.2794883836187594
3103,2011-07-13,20.701749801635746,20.749713897705078,20.222097396850586,20.260469436645508,8064571.0,0.02226443638024067,-1.0370332187014442,4.600019882692324,61.737101582259406,56.25033608338385,0.28181535644506184,-0.2450160248654889,0.7236312032292425,0.5361437666103832,19.801674978056745,0.5276165008544922,0.1771298566647026,0.16260318756103942,-0.866453795601366,1.1916601707234449,-0.3519253040201633,0.6771316791422421,0.8476382446289037,49.73829837732522,-7.594923119392611,0.5145284915812023,7,0.004795074462887072,-0.04316997528076527,1.1055941581726039,0.8777608871459925,-5.803781509399418,2,-0.24698800286981049,8.6,20.25087547302246,1.4444514577508076,20.433143615722656,1.1311542736449598,21.104656219482425,-0.24698800286981049
3104,2011-07-14,20.308433532714844,20.586631774902344,20.231689453125,20.45232963562012,7838803.0,-0.01899917990941158,-1.387095532822371,-0.32608770822708205,54.464277789119556,56.205561131605,0.6485941853536445,0.16029631131667443,1.0830727860374303,0.9145415116181823,17.951238880459687,0.47006034851074574,0.323299933070043,-0.23311128616332866,-1.2596542155902348,0.7934316432635775,-0.7463827508767835,0.2801601785501262,1.1705954315185565,28.272207162754675,-32.01473085640064,0.5132714647134532,7,0.39811134338378906,0.3501462936401367,1.4941143989562988,1.2710771560668945,-5.429651260375977,3,-0.1974491963723206,-1.0370332187014442,20.701749801635746,8.6,20.25087547302246,1.4444514577508076,20.433143615722656,-0.1974491963723206
3105,2011-07-15,19.93430519104004,20.078201293945312,19.80959701538086,19.99186515808105,11822866.0,-0.018422314112613414,1.3333333333333333,0.40001060403214866,50.0,55.825043973265835,0.9345162419607007,0.5274690351174129,1.4229195261479823,1.273875134242978,16.463479833471144,0.4988365173339844,0.34346903654324734,-0.5856552124023438,-1.6453580797412783,0.47404765493659085,-1.115506646071811,-0.05580377873287645,1.4771790544433614,12.195031270761673,-50.5010759360069,0.5298514336694667,7,0.7722396850585938,0.7242746353149414,1.5276908874511719,1.7843046188354492,-4.825289726257324,4,-0.17420589194644065,-1.387095532822371,20.308433532714844,-1.0370332187014442,20.701749801635746,8.6,20.25087547302246,-0.17420589194644065
3106,2011-07-18,19.3491325378418,19.75203895568848,19.281980514526367,19.713666915893555,8527485.0,-0.029355056401025648,1.1304391049330507,6.333123467426931,45.000009204933185,54.82042784940994,1.3688824115008522,1.1218029705586758,1.974344734208298,1.8449889635134618,15.135388183830267,0.6523246765136719,0.31764809439323827,-1.1401302337646442,-2.2987127862410723,0.018452318711783988,-1.7194215100028565,-0.5608389575264319,1.997508777641599,4.575219456411098,-61.22413868425493,0.5792912762382136,7,1.1031970977783168,1.1031970977783168,2.108066558837887,2.369477272033688,-3.8084316253662145,0,-0.1487357999660508,1.3333333333333333,19.93430519104004,-1.387095532822371,20.308433532714844,-1.0370332187014442,20.701749801635746,-0.1487357999660508
3107,2011-07-19,19.56977081298828,19.732852935791016,19.281980514526367,19.368318557739254,6673103.0,0.01140300603734934,-1.4102553644896023,-0.552628962803684,39.87853868082977,52.73508519882516,1.0058843974093747,0.8686355309060687,1.7069826332495808,1.6148019436523597,14.841328596433986,0.45087242126464844,0.24687672069492805,-0.8705675125122063,-2.0991826561866347,0.35804763116222205,-1.4848750843494187,-0.2562599406749939,1.6529908544376966,19.607804916083506,-40.27380336628583,0.6143075718372141,7,0.8825588226318359,0.8825588226318359,1.8778352737426758,2.148838996887207,-4.220931053161621,1,-0.16274503917858885,1.1304391049330507,19.3491325378418,1.3333333333333333,19.93430519104004,-1.387095532822371,20.308433532714844,-0.16274503917858885
3108,2011-07-20,19.905527114868164,19.924713134765625,19.66570281982422,19.780818939208984,8180335.0,0.017156884722280052,2.1764774680997885,0.6190458156202847,39.26381315995983,50.134433598969764,0.5707364647575766,0.5226547992871211,1.331151783422186,1.268442090744493,14.757599519322989,0.35494232177734375,0.17622492742106743,-0.5113082885742202,-1.7629080586767039,0.7402914815282635,-1.1371081736254638,0.11449159647702345,1.2007876833838367,47.79412087197173,-8.079933387574918,0.6257998850512425,7,0.5468025207519531,0.5468025207519531,1.542078971862793,1.8130826950073242,-4.441570281982422,2,-0.2322891726503893,-1.4102553644896023,19.56977081298828,1.1304391049330507,19.3491325378418,1.3333333333333333,19.93430519104004,-0.2322891726503893
3109,2011-07-21,19.58895874023437,19.857561111450195,19.291574478149414,19.857561111450195,16567175.0,-0.01590354140370065,3.2143085389668027,-2.153847330345837,33.9999992046932,46.836855918823,0.667223152383631,0.8718340227631884,1.5907703981683987,1.5723052471070105,13.84828934999488,0.61395263671875,0.09147566022336662,-0.8202022552490256,-2.0909489409124156,0.4505444304143644,-1.4555755980807206,-0.18482891241733057,1.4078960009940928,38.55441023933418,-11.333960787087143,0.6353733428316944,7,0.5372076034545934,0.8633708953857457,1.8346648216247594,2.129651069641117,-3.5206413269042933,3,-0.2394711485283325,2.1764774680997885,19.905527114868164,-1.4102553644896023,19.56977081298828,1.1304391049330507,19.3491325378418,-0.2394711485283325
3110,2011-07-22,19.281980514526367,19.89593315124512,19.176456451416016,19.80959701538086,11412849.0,-0.01567098230073316,1.0548000424890878,1.9643032132078562,30.518238999471066,44.82236595780328,0.7693730050611904,1.1891603006597329,1.8360575695053427,1.8582309385566944,12.939691557219222,0.7194766998291051,-0.01376848464516911,-1.0950438499450676,-2.4472722062971,0.2571845064069649,-1.7711580281210857,-0.4189296717690496,1.61198177309997,14.10265560715979,-28.668826446193805,0.676114178176017,7,0.6811046600341797,1.1175870895385742,1.7243461608886719,2.182413101196289,-2.983430862426758,4,-0.22835819374831778,3.2143085389668027,19.58895874023437,2.1764774680997885,19.905527114868164,-1.4102553644896023,19.56977081298828,-0.22835819374831778
3111,2011-07-25,19.329946517944336,19.38750457763672,18.994190216064453,19.12849235534668,7430511.0,0.0024876077113464845,1.4848470242327112,-0.38181929919059515,31.660247665707317,42.946914031885925,0.6129163425488287,1.1526950405126541,1.7269229797564627,1.791115667563055,11.870212906616285,0.3933143615722656,-0.1963002864099721,-1.016859912872313,-2.4360951803803843,0.40237535463575824,-1.7264775466263487,-0.3072422791182774,1.4266153027851765,36.08253973459708,-0.8827416691432148,0.7096176337540364,7,0.5420055389404297,0.9784879684448242,1.5804500579833984,2.105668067932129,-2.7531986236572266,0,-0.21836227271727082,1.0548000424890878,19.281980514526367,3.2143085389668027,19.58895874023437,2.1764774680997885,19.905527114868164,-0.21836227271727082
3112,2011-07-26,19.281980514526367,19.45465469360352,19.10930633544922,19.42587661743164,6454780.0,-0.002481434874816668,2.428587659417254,-0.7142870668434008,32.865739128494496,39.7389848703565,0.5688073552188833,1.216968012533016,1.7159222577668451,1.8217566563096739,11.219761748576683,0.3453483581543004,-0.3760345884609215,-1.035567188262938,-2.5191087462057027,0.4479743696798266,-1.7773379672343204,-0.2937964092915557,1.298344145736639,30.92780335422722,-3.3989308893132097,0.7417707789713819,7,0.5084304809570312,1.026453971862793,1.616424560546875,2.1536340713500977,-2.916278839111328,1,-0.19402984041147808,1.4848470242327112,19.329946517944336,1.0548000424890878,19.281980514526367,3.2143085389668027,19.58895874023437,-0.19402984041147808
3113,2011-07-27,18.735177993774414,19.1668643951416,18.62965583801269,19.10930633544922,10880279.0,-0.028358213532059695,1.1960741506013672,2.5999893959678166,21.91237773856699,36.12210708696176,0.9021904563655525,1.7101666925488708,2.194642069672735,2.3448151851057055,11.4407407893313,0.6523246765136754,-0.45383107503729647,-1.4926749229431167,-3.1311916739802363,0.14584182809400303,-2.3119332984616783,-0.673416547424555,1.6865332220687357,8.333258020105854,-18.087497990459127,0.8192583755185601,7,0.6187505722045898,1.3909893035888672,2.1176600456237793,2.700436592102051,-3.127326011657715,2,-0.18074758804389335,2.428587659417254,19.281980514526367,1.4848470242327112,19.329946517944336,1.0548000424890878,19.281980514526367,-0.18074758804389335
3114,2011-07-28,18.581689834594727,18.7255859375,18.34186363220215,18.51453971862793,8673405.0,-0.008192511393843693,1.1621671001440148,-0.1794841729076069,22.774348514256417,33.097034699656916,0.8772317553888662,1.7708525336677212,2.2849010438482154,2.4741916527858905,12.903885085937066,0.3933143615722656,-0.5304500641755325,-1.5296078681945815,-3.290080742693661,0.2308650063044979,-2.409844305444121,-0.6493714309450418,1.6249747359087685,15.432141191487236,-9.501594840464836,0.8802364372495397,7,0.5515985488891602,1.4005813598632812,2.2663516998291016,2.8539247512817383,-3.8947677612304688,3,-0.16778522456577116,1.1960741506013672,18.735177993774414,2.428587659417254,19.281980514526367,1.4848470242327112,19.329946517944336,-0.16778522456577116
3115,2011-07-29,18.207561492919922,18.4473876953125,17.929363250732422,18.27471351623535,13789840.0,-0.02013424747722703,1.5116313479971701,-1.0000284042492757,24.336306931651222,30.801067780403372,1.0959095423853782,2.018803360689528,2.5879843060487,2.826230010958888,14.719001402342483,0.6523265838623047,-0.7309807654333014,-1.7579221725463867,-3.643894655035485,0.1280503099427115,-2.7009084137909376,-0.8149359313018358,1.7380309462213859,18.239022023478995,-7.685526369982938,0.9429862412445499,7,0.7194766998291016,1.5684595108032227,2.549346923828125,3.1369199752807617,-2.8587217330932617,4,-0.11749206945815871,1.1621671001440148,18.581689834594727,1.1960741506013672,18.735177993774414,2.428587659417254,19.281980514526367,-0.11749206945815871
3116,2011-08-02,17.36337661743164,17.862213134765625,17.248258590698242,17.74709701538086,17885420.0,-0.04636452145536052,1.0000062133412864,5.714204561592865,21.11327577159757,28.716038568266452,1.8202067780432891,2.6967728347551123,3.344283147856917,3.6433449049908795,16.771504112149106,0.9593029022216797,-0.9052860303825376,-2.4088076591491685,-4.527472158461578,-0.2901431598367594,-3.468139908805373,-1.349475409492964,2.2596191515642445,5.2174687301983775,-19.9479416550871,1.0593322496562054,8,1.223109245300293,2.072092056274414,3.3935317993164062,3.981104850769043,-1.467733383178711,1,-0.061326030575355794,1.5116313479971701,18.207561492919922,1.1621671001440148,18.581689834594727,1.1960741506013672,18.735177993774414,-0.061326030575355794
3117,2011-08-03,17.008434295654293,17.66075897216797,16.835758209228516,17.075584411621097,17792197.0,-0.020442010191785487,-2.9999815046007305,0.17499751466350397,12.328764991270617,25.723255438412096,1.9820485693839451,2.872604174829565,3.611588129491139,3.9701038373604938,19.194676372289056,0.8250007629394531,-1.0535629713751575,-2.5565406799316435,-4.904911129461933,-0.20817023040135396,-3.7307259046967864,-1.3823554551665005,2.1871087812480177,7.407474076867978,-14.044470084813206,1.174185224765144,8,1.357411384582523,2.220784187316898,3.7484741210937536,4.33604717254639,-0.9593029022216797,2,-0.025380725460278364,1.0000062133412864,17.36337661743164,1.5116313479971701,18.207561492919922,1.1621671001440148,18.581689834594727,-0.025380725460278364
3118,2011-08-04,16.029945373535153,17.34419059753418,16.010759353637695,17.27703857421875,19266825.0,-0.0575296294244525,-1.074628238722524,18.57172072941921,11.013988080134041,23.16925420234997,2.629491691954925,3.653064989452691,4.502560847345933,4.919794452195443,21.554633939524017,1.3334312438964844,-1.1646021299396203,-3.290407466888432,-6.030079828357113,-0.5507351054197507,-4.660243647622771,-1.9205712861540931,2.693640729832399,0.7067125396334522,-19.061188068161833,1.36983618073434,8,1.9234008789062536,2.7867736816406286,4.602253913879398,5.314536094665531,-0.49883747100829723,3,0.02094556743993703,-2.9999815046007305,17.008434295654293,1.0000062133412864,17.36337661743164,1.5116313479971701,18.207561492919922,0.02094556743993703
3119,2011-08-05,15.799712181091307,16.500003814697266,14.869189262390135,15.061050415039062,25609375.0,-0.014362693513850222,-1.9059830657529646,-0.5923067864112682,11.310594157887934,21.035071442174065,2.531956791686577,3.624894053384425,4.632757385022201,5.125265593309054,24.326591648564595,1.6308145523071307,-1.286071722944996,-3.238605737686159,-6.210826733477356,-0.26638474189496186,-4.724716235581758,-1.7524952397905604,2.3813085723302745,26.005346996398988,5.061437436624509,1.4861104978955983,8,1.3622097969055194,2.446221828460695,4.7461495399475115,5.544769287109377,-0.661918640136717,4,-0.01214327177454666,-1.074628238722524,16.029945373535153,-2.9999815046007305,17.008434295654293,1.0000062133412864,17.36337661743164,-0.01214327177454666
3120,2011-08-08,14.73488712310791,15.809306144714355,14.72529411315918,15.44477081298828,21940640.0,-0.06739521870896814,-1.973685553019353,-0.9610402521228646,10.378912064761721,18.67047859762455,3.222864379923596,4.414371195728712,5.592696877804741,6.162867803391062,27.050667272767082,1.0840120315551758,-1.4772949192522056,-3.9849423408508287,-7.362360493671318,-0.6075241880303377,-5.673651417261073,-2.296233264440584,2.783767332107381,0.30580993269688544,-21.77055880625533,1.6887090764102453,8,2.3550872802734375,3.4390993118286133,5.904506206512451,6.609594345092773,0.3357563018798828,0,-0.0032552030662271747,-1.9059830657529646,15.799712181091307,-1.074628238722524,16.029945373535153,-2.9999815046007305,17.008434295654293,-0.0032552030662271747
3121,2011-08-09,15.080236434936525,15.15697956085205,13.813956260681152,14.66773509979248,26695152.0,0.0234375267990361,3.7457694517600393,-0.5810829872898757,12.258089033241262,16.380739698151977,2.47116878993255,3.8445454759827147,5.146168028994593,5.80336226455765,29.658533466481778,1.3430233001708984,-1.6287888214459585,-3.371947669982907,-7.0155878342092155,0.2716924942434016,-5.1937677520960595,-1.5501275878697545,1.8797459518675428,32.917731145248844,10.094159189942616,1.8218200821131538,8,1.4101738929748517,2.6380810737609846,5.5759449005126935,6.264245033264158,0.36453437805175426,1,0.017811612307871982,-1.973685553019353,14.73488712310791,-1.9059830657529646,15.799712181091307,-1.074628238722524,16.029945373535153,0.017811612307871982
3122,2011-08-10,14.590991020202635,15.790119171142578,14.495060920715332,15.694189071655273,24892334.0,-0.032442821227951724,1.0,-2.674410862373097,6.446559042956707,14.662315398639722,2.4865021603439974,4.098139221181645,5.5239886598298025,6.279598483929208,31.347786179453095,1.295058250427246,-1.7670642429252936,-3.5781988620758067,-7.502035508148223,0.3456377839966116,-5.540117185112015,-1.6162805390395985,1.7397861413768485,22.010854956845673,2.24898322705139,1.961918323036209,8,1.6787800788879412,3.127326488494875,6.103562355041506,6.753490447998049,1.3046522140502947,2,0.08941491446632233,3.7457694517600393,15.080236434936525,-1.973685553019353,14.73488712310791,-1.9059830657529646,15.799712181091307,0.08941491446632233
3123,2011-08-11,15.588665962219238,15.588665962219238,14.389537811279295,15.022677421569824,19286534.0,0.06837609183880833,3.2372877357695833,-0.5130434557096502,20.509203879956658,14.410632661495303,1.1125535424732647,2.8435547412529445,4.42294763144762,5.268303627295705,34.08630290735887,1.1991281509399432,-1.9162089343782682,-2.3248697280883803,-6.220114041984296,1.5703745858075369,-4.272491885036338,-0.3772475711404226,0.23874701918057895,66.07141779320261,46.67547944167921,1.9476221569479586,8,0.5420060157775879,2.1296515464782715,5.108285903930664,5.755815505981445,0.2877912521362287,3,0.029538475731621938,1.0,14.590991020202635,3.7457694517600393,15.080236434936525,-1.973685553019353,14.73488712310791,0.029538475731621938
3124,2011-08-12,16.29854965209961,16.519189834594727,15.310467720031738,15.713375091552734,16279951.0,0.0455384502818168,1.3551391970387878,1.0338982479670824,29.238993465270283,14.955375609675198,0.050006588583503486,1.9160969129749716,3.6071563373787825,4.543428618954216,36.44472150604119,1.2087221145629883,-2.0796376529816065,-1.4144918441772454,-5.202008599038855,2.3730249106843644,-3.308250221608052,0.4792665332535595,-2.484593391418457,91.84395075446575,68.8133541002885,1.8937583774308053,8,-0.4604649543762207,1.4197678565979004,4.398402214050293,5.045931816101074,-1.0264539718627947,4,-0.047086505606582674,3.2372877357695833,15.588665962219238,1.0,14.590991020202635,3.7457694517600393,15.080236434936525,-0.047086505606582674
3125,2011-08-15,16.461631774902347,16.826166152954098,16.308143615722653,16.72064208984375,9700815.0,0.01000592852025517,1.2040771609196668,-0.44262059973923773,30.354802157150345,15.982211874736617,-0.432234503575188,1.5594660227663724,3.348083621301857,4.357879924104289,38.143707025892105,0.5276165008544886,-2.152903051430613,-1.0777760505676248,-4.753274896940475,2.597722795805227,-2.9155254737540517,0.7599733726188003,-2.593570842742924,87.89810832947363,63.77068429481494,1.8377494231864258,8,-0.7242741584777868,1.2566857337951625,4.288081645965573,4.882849693298336,-0.815407752990728,0,-0.08041962376816747,1.3551391970387878,16.29854965209961,3.2372877357695833,15.588665962219238,1.0,14.590991020202635,-0.08041962376816747
3126,2011-08-16,16.471223831176758,16.490409851074222,15.90523624420166,16.36570167541504,11199861.0,0.0005826917042959234,7.133387237877753,-0.40740522548529234,30.647292150053417,18.01760378126804,-0.6500463687276348,1.394721588581774,3.2508388819663026,4.329937832508573,39.34419179690455,0.5851736068725621,-2.243615018942613,-0.9242885589599616,-4.526069740861331,2.6774926229414078,-2.7251791499106446,0.8766020319907231,-2.4848386901855477,85.43305453250319,59.597826321128856,1.8008905909506845,8,-0.8921504020690918,0.9209303855895996,4.283286094665527,4.873257637023926,-0.9017438888549822,1,-0.08503195758520044,1.2040771609196668,16.461631774902347,1.3551391970387878,16.29854965209961,3.2372877357695833,15.588665962219238,-0.08503195758520044
3127,2011-08-17,16.3848876953125,16.682270050048828,16.068317413330078,16.461631774902347,9206208.0,-0.0052416345469631365,1.370379098058853,-0.727279300122946,32.7221494811579,20.429621714715136,-0.7391964243043194,1.2967029610671688,3.2516600320475035,4.395397523251923,40.51108149587076,0.61395263671875,-2.3447921855561127,-0.851380538940429,-4.327849408405381,2.625088330524523,-2.589614973672905,0.8868538957920471,-2.284911313842775,81.88979213225896,51.616579347336334,1.7382344347324763,8,-1.0648264884948748,0.8969473838806152,4.36482572555542,4.959593772888184,-1.611628532409668,2,-0.057377072080462055,7.133387237877753,16.471223831176758,1.2040771609196668,16.461631774902347,1.3551391970387878,16.29854965209961,-0.057377072080462055
3128,2011-08-18,15.281688690185547,16.260177612304688,15.089829444885256,16.116281509399414,14046378.0,-0.06733027565654681,1.0854664688598719,10.87501242668207,28.712871043492598,22.363208035337877,0.27569230367924646,2.145747861758359,4.2569264289483115,5.465732022261051,42.35383025474416,1.2950582504272443,-2.383692285213863,-1.7233876228332505,-5.064807560057254,1.6180323143907511,-3.3940975914452522,-0.052677654221248815,-1.0726647178564477,11.049656694390658,-20.229197411636726,1.670709968612001,8,0.0383725166320783,2.0001463890075684,5.40087366104126,6.062792778015137,-0.7386627197265625,3,0.040175831121444405,1.370379098058853,16.3848876953125,7.133387237877753,16.471223831176758,1.2040771609196668,16.461631774902347,0.040175831121444405
3129,2011-08-19,14.897968292236328,15.252909660339355,14.370351791381836,15.15697956085205,18421598.0,-0.025109816442973165,2.9148978473813014,0.3103444729607123,28.677382822561157,24.396371452871144,0.5789292344052814,2.2767414558509493,4.553245455013851,5.813869793951703,43.951339012145354,0.9113368988037109,-2.367036103548351,-1.872558498382567,-5.107152768215908,1.362035771450774,-3.4898556332992356,-0.25526136346589645,-0.5842586326822286,21.48438046093604,-10.971187980518085,1.6172971349166703,8,0.42209291458129705,2.30232572555542,5.7845940589904785,6.4465131759643555,-0.26860523223876775,4,0.06567935324637864,1.0854664688598719,15.281688690185547,1.370379098058853,16.3848876953125,7.133387237877753,16.471223831176758,0.06567935324637864
3130,2011-08-22,14.878782272338867,15.243316650390625,14.686922073364258,14.70610809326172,8044976.0,-0.0012878279454695551,-4.2727272727272725,-0.6666666666666599,32.08851769707688,26.599752415519543,0.6936142764717399,2.0544708978597086,4.471253302329373,5.795621838049819,45.49234231750363,0.5563945770263672,-2.246475001574007,-1.6715846061706543,-4.783505326534726,1.4403361141934177,-3.227544966352692,-0.11562424598861831,-0.5084304809570312,21.991715280201234,-13.33471118247607,1.5559603601820362,8,0.7194766998290998,2.0672965049743652,5.8037800788879395,6.465699195861816,0.5563955307006836,0,0.026434515990542806,2.9148978473813014,14.897968292236328,1.0854664688598719,15.281688690185547,1.370379098058853,16.3848876953125,0.026434515990542806
3131,2011-08-23,15.109015464782715,15.34883975982666,14.888375282287598,15.15697956085205,7198826.0,0.015473927115115638,1.1333380462781728,-0.27777225480774825,36.05634240621866,29.889728344770873,0.5228790123920515,1.5724213306878454,4.148162629076932,5.529219773506288,46.83583930104304,0.47005748748779297,-2.11088566186703,-1.2303048610687242,-4.112550264434642,1.6519405422971953,-2.671427562751685,0.2108178406142347,-0.7386636734008789,31.950250430859878,-6.622384304453821,1.4411227016829595,8,0.48924350738525213,1.7603192329406738,5.573546886444092,6.034012794494629,0.11511516571044922,1,0.03555549720503448,-4.2727272727272725,14.878782272338867,2.9148978473813014,14.897968292236328,1.0854664688598719,15.281688690185547,0.03555549720503448
3132,2011-08-24,15.540700912475586,15.780526161193848,15.13779354095459,15.281688690185547,9180159.0,0.028571381682617192,-1.350876581020085,-5.4001272517596535,46.09494532877792,32.73258850575101,0.2682907732354316,0.8918004692895849,3.618989966392494,5.059679149358388,48.17401958025537,0.6715106964111328,-1.8462696230082614,-0.6115554332733169,-3.155424989395584,1.9323141228489504,-1.8834902113344505,0.6603793447878168,-1.072116546630859,61.92894118264496,17.799558082936535,1.2719347780611339,8,0.057558059692381036,1.3286337852478027,4.911628723144531,5.3960771560668945,0.09593009948730469,2,0.001851848897181041,1.1333380462781728,15.109015464782715,-4.2727272727272725,14.878782272338867,2.9148978473813014,14.897968292236328,0.001851848897181041
3133,2011-08-25,15.34883975982666,15.847678184509276,15.195351600646973,15.751747131347654,10014557.0,-0.012345720680777328,1.193544249199492,-1.555553510018624,46.37904312637499,34.63703846809598,0.47221326048091505,0.8611072897871921,3.71314481783115,5.212031960837386,48.97362797678402,0.6523265838623029,-1.6055832686672495,-0.6340996742248528,-2.8884135809215508,1.620214232471847,-1.7612566275732036,0.4930572791234962,-0.7859521224975587,66.2337025180607,18.99334775574188,1.1271569533483496,8,0.24941921234130682,1.5204949378967285,5.103489875793457,5.58793830871582,-0.22063922882080078,3,-0.03749994175001592,-1.350876581020085,15.540700912475586,1.1333380462781728,15.109015464782715,-4.2727272727272725,14.878782272338867,-0.03749994175001592
3134,2011-08-26,15.463956832885742,15.559886932373047,14.94593334197998,15.310467720031738,9420726.0,0.007500050483319587,2.5555512599240595,-0.38095384622667805,56.909086209554836,37.5875144739187,0.2528489997425467,0.5274859564251813,3.5175816876987724,5.046033670577145,49.56856015303918,0.6139535903930664,-1.257644961842928,-0.36309595108032156,-2.264286685698572,1.5380947835379288,-1.3136913183894485,0.5874994162288036,-0.8105380549316408,66.94212092107662,13.196249645416046,0.9505953673091253,8,0.062354087829589844,1.3909878730773926,4.988372802734375,5.472821235656738,-0.5755815505981445,4,-0.059553377727251555,1.193544249199492,15.34883975982666,-1.350876581020085,15.540700912475586,1.1333380462781728,15.109015464782715,-0.059553377727251555
3135,2011-08-29,16.068317413330078,16.260177612304688,15.818899154663086,15.89564323425293,7584719.0,0.039081884861389415,-1.7058823529411764,1.1249930100344838,58.92546830198337,40.72953404635537,-0.461725864979563,-0.25861829837510975,2.834737273078808,4.397925330731546,49.43095343117503,0.7962207794189453,-1.0352926351878047,0.34822683334350657,-1.1963097615112552,1.8927634281982666,-0.42404146408387433,1.1204951307708875,-1.327988740375977,86.01400546008556,28.40938461764557,0.7722682974273801,8,-0.5420064926147461,0.7866272926330566,4.220930576324463,4.868460655212402,-1.678779602050783,0,-0.08955227335369786,2.5555512599240595,15.463956832885742,1.193544249199492,15.34883975982666,-1.350876581020085,15.540700912475586,-0.08955227335369786
3136,2011-08-30,16.29854965209961,16.490409851074222,16.097095489501953,16.240991592407227,11365388.0,0.01432833524800392,-1.2777707206883997,0.3333333333333333,66.1818189705518,44.44727510073247,-0.8035272650897181,-0.6036652017460487,2.540067279017613,4.126371716069073,48.60345614529457,0.4220924377441442,-0.916937234561356,0.631700420379639,-0.7378251382650198,2.001225979024298,-0.053062358942689514,1.3164631997019693,-1.4747874799455083,87.5776550925252,24.41849546394584,0.6847627793223297,8,-0.8681688308715803,0.3357558250427246,3.8827767372131348,4.585466384887695,-1.390988349914549,1,-0.05297231149330128,-1.7058823529411764,16.068317413330078,2.5555512599240595,15.463956832885742,1.193544249199492,15.34883975982666,-0.05297231149330128
3137,2011-08-31,16.57674789428711,16.778200149536133,16.269771575927734,16.375293731689453,12048292.0,0.017068895584317234,-1.4651173543936227,3.5000165689100973,60.84210803901941,48.017190322457665,-1.1752367822160465,-0.9653568720949437,2.180470591182001,3.8091225307692724,47.29866160985448,0.5084285736083984,-0.8095468977502449,0.9314829826354973,-0.36042288405694833,2.223388849327945,0.2855300492892745,1.5774359159817202,-1.672889562901009,89.00529909627532,25.131625736775675,0.6459529333462235,8,-1.002471923828125,0.05755758285522461,3.5134453773498535,4.216135025024414,-1.0648260116577148,2,-0.0815972633727573,-1.2777707206883997,16.29854965209961,-1.7058823529411764,16.068317413330078,2.5555512599240595,15.463956832885742,-0.0815972633727573
3138,2011-09-01,16.36570167541504,16.557561874389652,16.173839569091793,16.547967910766598,9685850.0,-0.012731460972800535,2.80952471122887,-0.9047528877106432,50.82743355760472,50.47830707079584,-0.8875924781080471,-0.7672017402984874,2.311554385846428,3.9817917406503724,45.44788219387157,0.40290832519531605,-0.7110578571482584,0.703648948669434,-0.6176950328399471,2.024992930178813,0.04297695791474254,1.3643209394241236,-1.384951031166219,77.48698647926294,16.442859898686052,0.6606719907546897,9,-0.6331405639648438,0.12470865249633789,3.6837210655212402,4.4031982421875,-0.6139545440673846,3,-0.044548695675381667,-1.4651173543936227,16.57674789428711,-1.2777707206883997,16.29854965209961,-1.7058823529411764,16.068317413330078,-0.044548695675381667
3139,2011-09-02,15.6078519821167,16.029945373535153,15.406397819519045,16.029945373535153,10316187.0,-0.04630719221998292,1.9545478166368047,2.3158068229384936,40.824736816105656,51.44899808402127,-0.020625101532115053,-0.02578471110112268,2.9993977973781156,4.69386399847852,43.19560279879332,0.9593038558959943,-0.6546497686381976,-0.044607734680175426,-1.3645287200774554,1.2753132507171063,-0.7045682273788145,0.6153527580184655,-0.5532847175196682,14.685363786715905,-41.1872023260093,0.6599604926986407,9,0.22543573379516602,0.661919116973877,4.132195949554443,4.978780746459961,0.6906976699829102,4,-0.030731419778994518,2.80952471122887,16.36570167541504,-1.4651173543936227,16.57674789428711,-1.2777707206883997,16.29854965209961,-0.030731419778994518
3140,2011-09-05,14.686922073364258,15.13779354095459,14.610177040100098,15.109015464782715,11238997.0,-0.05900426976163231,1.2000083507472925,1.0000000000000084,33.96552758461699,51.21668532606552,0.9724956904379667,0.9395381394674054,3.8323008759715513,5.567179066132127,40.97384463870233,0.9976749420166016,-0.4774285095175035,-0.9631393909454342,-2.290234963629917,0.36395618173904865,-1.6266871772876748,-0.2995916046031919,2.13924407958984,3.539862325735252,-46.58615341485635,0.6635477863422419,9,1.0072665214538574,1.4437499046325684,4.8708577156066895,5.746221542358398,1.6499996185302699,0,0.013716502880388282,1.9545478166368047,15.6078519821167,2.80952471122887,16.36570167541504,-1.4651173543936227,16.57674789428711,0.013716502880388282
3141,2011-09-06,15.34883975982666,15.694189071655273,14.677328109741213,14.686922073364258,15785032.0,0.04506850946413299,-1.9859127320282772,-1.5681782750447923,41.5624911168788,50.71307930252118,0.38909179883811973,0.31492150308948474,3.087923750196669,4.867751775083562,38.032982012351226,1.0168609619140607,-0.24501321128403575,-0.3146518707275394,-1.6227677672732028,0.993464025818124,-0.9687098190003702,0.33940607754529317,1.4330066108703576,34.070795486986746,-11.540067050169604,0.6540579482728321,9,0.3453488349914551,0.4892449378967285,4.002689838409424,4.878053665161133,1.4101743698120117,1,-0.062499965050009654,1.2000083507472925,14.686922073364258,1.9545478166368047,15.6078519821167,2.80952471122887,16.36570167541504,-0.062499965050009654
3142,2011-09-07,15.89564323425293,16.001165390014652,15.598258972167967,15.828492164611815,10519830.0,0.03562506892914774,1.8965715833244419,0.10144927536232153,55.498289476471165,51.7263288969763,-0.11406325403341278,-0.13610750224463075,2.465479385735634,4.284399480941794,35.95340214042609,0.6523256301879918,-0.035363140839628215,0.16691899299621582,-1.0423935678974594,1.3762315538898893,-0.43773728745062,0.7715752734430534,0.8427697498321507,66.00986982738809,15.365178140125572,0.604656280446837,9,-0.20145463943481445,-0.15828561782836914,3.1153340339660645,3.9906978607177734,0.6235466003417969,2,-0.06216055037890433,-1.9859127320282772,15.34883975982666,1.2000083507472925,14.686922073364258,1.9545478166368047,15.6078519821167,-0.06216055037890433
3143,2011-09-08,16.049131393432614,16.212213516235348,15.761340141296387,16.001165390014652,8110175.0,0.009655989186328595,1.41024817488481,0.71429991620853,60.752686831053694,52.15339563269839,-0.1763093095008479,-0.26702024878289343,2.2152354501523384,4.099172821831381,33.61841652532427,0.4508733749389613,0.13754828457616064,0.29738388061523047,-0.9182180394369048,1.5129858006673658,-0.3104170794108363,0.9051848406412972,0.6467168717727674,89.82032399186357,34.02111565865637,0.6078009600260675,9,-0.3549427986144984,-0.4700579643249476,2.7484006881713903,3.630959510803226,0.6043605804443395,3,-0.033472809065732245,1.8965715833244419,15.89564323425293,-1.9859127320282772,15.34883975982666,1.2000083507472925,14.686922073364258,-0.033472809065732245
3144,2011-09-09,15.531107902526855,15.991573333740234,15.425583839416506,15.91482925415039,8026145.0,-0.03227735372131957,1.1071462174132953,-7.999860823923565,55.57376864834279,51.78098456007167,0.3936363485382568,0.20085861861127263,2.6161184440074194,4.578447163561144,32.77359245508609,0.623547554016108,0.18584132296005862,-0.1822675228118893,-1.3733978174497992,1.0088627718260206,-0.7778326701308451,0.41329762450706653,1.1230269381764195,57.485012117102954,-2.4836010140344342,0.595565147318955,9,0.16308069229125977,-0.2110466957092303,2.8539247512817383,3.6981115341186523,1.0168600082397425,4,0.014206277504832832,1.41024817488481,16.049131393432614,1.8965715833244419,15.89564323425293,-1.9859127320282772,15.34883975982666,0.014206277504832832
3145,2011-09-12,15.13779354095459,15.291281700134276,14.802038192749025,14.974712371826172,10609983.0,-0.025324295217102666,1.081632653061225,-0.4249989437346065,50.23922610481934,50.00958535276806,0.7164134089019782,0.5163844406032698,2.8785030251515664,4.935999269501497,32.50807229893123,0.7290697097778303,0.24003053886935888,-0.5093899726867672,-1.6722393412915082,0.653459395917972,-1.0908146569891386,0.07203471161560238,1.475462143736621,29.999987573348303,-32.128382458013405,0.5814246843023696,9,0.5563950538635254,0.18226766586303533,2.566134452819824,3.347965717315674,1.3238382339477575,0,0.0766793461678974,1.1071462174132953,15.531107902526855,1.41024817488481,16.049131393432614,1.8965715833244419,15.89564323425293,0.0766793461678974
3146,2011-09-13,15.070643424987793,15.33924674987793,14.65814208984375,15.300874710083008,11249696.0,-0.004435924944089509,3.4375199992543966,-1.4117588580317304,45.840414490981146,48.34273051409714,0.6605295779481111,0.49880035455286276,2.8078417671010527,4.964489167473786,31.988052083566444,0.6811046600341797,0.212679907167999,-0.5065110683441159,-1.6283810638142917,0.61535892712606,-1.067446066079203,0.05442392939097118,1.5025506868115954,26.54326745469034,-34.13930302725049,0.5609349977350879,9,0.5132260322570819,0.2494177818298322,2.5613369941711426,3.343168258666992,1.1703481674194336,1,0.08402284037901064,1.081632653061225,15.13779354095459,1.1071462174132953,15.531107902526855,1.41024817488481,16.049131393432614,0.08402284037901064
3147,2011-09-14,15.44477081298828,15.540700912475586,14.869189262390135,14.869189262390135,12908025.0,0.02482491141553833,-1.3333327810372513,-2.5000144978563883,50.82237538630982,48.34216849506438,0.12174818851317148,0.053366677728471146,2.299883095606072,4.543375188727717,31.624772656955347,0.671511650085451,0.12984723734120074,-0.08537783622741912,-1.1416089600191714,0.970853287564335,-0.613493398123298,0.4427377256684579,1.0891629573771215,50.617282435402885,-8.976326878293271,0.528115561895877,9,-0.03357553482055664,0.1534881591796875,1.6595931053161639,2.513371944427492,0.2973833084106463,2,0.08509309283794475,3.4375199992543966,15.070643424987793,1.081632653061225,15.13779354095459,1.1071462174132953,15.531107902526855,0.08509309283794475
3148,2011-09-15,15.89564323425293,15.991573333740234,15.550293922424315,15.569479942321776,10591472.0,0.02919256146458893,-1.421051530047626,0.5666673846515843,53.49922525636423,49.75044498842644,-0.4501524164708197,-0.3680200323627769,1.7250814653713142,4.046129230536835,30.384318090187,0.5468025207519549,-0.011469122901608841,0.3347968578338616,-0.7267037501890137,1.3962974658567369,-0.19595344617757604,0.8655471618452992,0.5998154015071648,92.80577083172412,32.73134045454056,0.5307503040114381,9,-0.48444795608520685,-0.2973842620849627,1.0984010696411133,2.062499523162842,0.2686042785644567,3,0.03922751606541719,-1.3333327810372513,15.44477081298828,3.4375199992543966,15.070643424987793,1.081632653061225,15.13779354095459,0.03922751606541719
3149,2011-09-16,15.876457214355467,16.08750343322754,15.770933151245115,15.934015274047852,23651769.0,-0.0012069986482912132,-1.3571332201921327,-0.17647007224998768,48.281789289529506,51.34114073341672,-0.43455606004794056,-0.28645621153115997,1.60086021156358,4.01453001379126,28.62774227399295,0.31657028198242365,-0.13970141288489302,0.26668639183044185,-0.7556486688032127,1.2890214524640946,-0.24448113848638364,0.7778539221472673,0.5812957894914259,85.23492888282166,27.266783824631858,0.5111675303168264,9,-0.44127941131591797,-0.2781982421875,1.048037528991701,2.0816855430603045,0.7674427032470721,4,0.04894257887829623,-1.421051530047626,15.89564323425293,-1.3333327810372513,15.44477081298828,3.4375199992543966,15.070643424987793,0.04894257887829623
3150,2011-09-19,15.272095680236815,15.722968101501465,15.233723640441895,15.63663101196289,7587419.0,-0.03806652365567986,-1.2173908345309747,6.333349902243266,41.384860907023885,51.321404043432835,0.2922777581484528,0.3677362203603032,2.0626590145026658,4.5579494760145405,26.94965121598909,0.6427335739135724,-0.2200579148293631,-0.35734081268310725,-1.3346085512845693,0.6199269259183549,-0.8459746819838383,0.1312930566176238,1.1487058043351421,42.95300087937356,-10.804198948653323,0.48863386930073066,9,0.16308212280273438,0.32616329193115234,1.5061054229736346,2.686047077178957,1.227908134460451,0,0.08354270803717223,-1.3571332201921327,15.876457214355467,-1.421051530047626,15.89564323425293,-1.3333327810372513,15.44477081298828,0.08354270803717223
3151,2011-09-20,15.64622402191162,15.655817031860352,15.15697956085205,15.224130630493164,7265444.0,0.024497511638756464,1.2608690014371697,-1.1578943237678545,42.313783993323696,49.85645898974978,-0.03937066687198154,0.037858790515736374,1.5690241813153154,4.110650302605203,25.367204014019617,0.4988374710083008,-0.1820057019979231,-0.01007289886474716,-0.9561464721957673,0.9360006744662712,-0.48310968553025724,0.4629638878007629,0.738364973770901,63.7795059863247,13.882760399958492,0.4730367866655094,9,-0.2110462188720703,-0.07194805145263494,1.0816135406494158,2.311918735504152,0.9017438888549787,1,0.05211530602200232,-1.2173908345309747,15.272095680236815,-1.3571332201921327,15.876457214355467,-1.421051530047626,15.89564323425293,0.05211530602200232
3152,2011-09-21,15.569479942321776,15.828492164611815,15.511921882629395,15.62703800201416,8100267.0,-0.004904958505155488,-2.666677712606711,-0.13636332826476935,43.27390072172121,47.91437164426839,-0.015375234526800341,0.12318524178971835,1.528781977514301,4.112728096613006,24.26535747487928,0.3165702819824201,-0.012447047441256132,-0.0882559299469019,-1.0336765345593886,0.8571646746655848,-0.5609662322531452,0.38445437235934143,0.7796208142490979,44.32990852955476,-1.9910643131664827,0.4727103023062435,9,-0.19665718078613104,0.004796028137208808,0.9161338806152362,2.3406977653503436,1.1703481674194354,2,0.04312999872655432,1.2608690014371697,15.64622402191162,-1.2173908345309747,15.272095680236815,-1.3571332201921327,15.876457214355467,0.04312999872655432
3153,2011-09-22,14.773259162902832,15.262502670288086,14.73488712310791,15.089829444885256,13055284.0,-0.05113984425739326,-1.6829203239416128,5.500016568909958,42.995171170202,46.516749702252746,0.6490889915933344,0.9213100614602325,2.1818170637493637,4.833796115111728,23.445821543554512,0.8345928192138654,0.049423549160399816,-0.855697679519654,-1.8730174975941623,0.1616221385548524,-1.3643575885569064,-0.3470377704823999,1.5410631193386273,2.8368754322893057,-45.524200224899566,0.5086599090372534,9,0.5995635986328125,0.8010168075561523,1.527688980102539,2.9450583457946777,1.918604850769043,3,0.06558437429494823,-2.666677712606711,15.569479942321776,1.2608690014371697,15.64622402191162,-1.2173908345309747,15.272095680236815,0.06558437429494823
3154,2011-09-23,14.543025970458984,14.878782272338867,13.929073333740234,14.869189262390135,16814098.0,-0.015584454987562002,4.499990334829134,1.030302939014533,48.633872953788206,46.33837712991596,0.809556662629598,1.1373230381752926,2.275916753227726,4.99519931731853,22.615336088029146,0.9497089385986328,-0.04050277120856549,-1.039884328842163,-2.1661803851857613,0.08641172750143689,-1.6030323570139622,-0.476736300670364,1.7372134069396488,32.323183635966565,-20.81076070507583,0.5631480281717998,9,0.46526241302490234,0.8106107711791992,1.7579221725463867,3.1752915382385254,1.496511459350586,4,0.11147759384130662,-1.6829203239416128,14.773259162902832,-2.666677712606711,15.569479942321776,1.2608690014371697,15.64622402191162,0.11147759384130662
3155,2011-09-26,14.62936305999756,14.888375282287598,14.197676658630373,14.341572761535645,11673371.0,0.005936666118451006,-1.3999986744915933,-0.8823503612499262,42.33129220998362,45.94847465424957,0.7191394335684187,0.9883277887875224,2.063703747277925,4.842133118327096,22.759728836104184,0.6906986236572248,-0.18336285383306716,-0.8815995216369608,-2.059973166313755,0.29677412303983175,-1.470786343975357,-0.2924126992985645,1.556829675654738,36.868631334774456,-17.905159027433307,0.5891868223383965,9,0.37892532348632635,0.7242736816406232,1.6308145523071271,3.0889544486999494,0.7002906799316388,0,0.13770502853357414,4.499990334829134,14.543025970458984,-1.6829203239416128,14.773259162902832,-2.666677712606711,15.569479942321776,0.13770502853357414
3156,2011-09-27,15.43517780303955,15.463956832885742,14.92674732208252,15.118608474731445,9075136.0,0.05508201141342961,1.8717999699210555,1.0999999999999932,45.34883564112804,45.3403035714516,-0.032998322435460636,0.12070349298619654,1.157646186650151,3.9775800905836824,22.935414422602335,0.8345937728881818,-0.2449629722688229,-0.032616186141968484,-1.1512488583047542,1.0860164860208172,-0.5919325222233596,0.5267001499394244,0.660730156536264,79.29291027446617,24.868836884661775,0.5593163360813928,9,-0.42688941955566406,-0.08154106140136719,0.8369910717010498,2.283139705657959,0.04796504974365412,1,0.0689869611639995,-1.3999986744915933,14.62936305999756,4.499990334829134,14.543025970458984,-1.6829203239416128,14.773259162902832,0.0689869611639995
3157,2011-09-28,15.224130630493164,15.540700912475586,15.070643424987793,15.252909660339355,7274350.0,-0.013673128695986025,-1.8000159062440528,-0.09090909090909091,41.76244875074468,44.03621729304943,0.1603189038844448,0.23739140780571333,1.2568184459755543,4.120713121954303,23.46760764087122,0.47005748748779297,-0.24487705807510096,-0.17603249549865652,-1.1688461376231878,0.816781146625873,-0.6724393165609222,0.3203743255636091,0.7851039440492258,80.35710692970174,29.15419805687415,0.49640682106226497,9,-0.21584224700927734,0.12950611114501953,1.0096662044525146,2.4941868782043457,0.7770347595214879,2,0.08695651084481981,1.8717999699210555,15.43517780303955,-1.3999986744915933,14.62936305999756,4.499990334829134,14.543025970458984,0.08695651084481981
3158,2011-09-29,15.63663101196289,15.63663101196289,15.051456451416016,15.080236434936525,7328814.0,0.027095168287869953,1.1034517039124339,-19.33333333333327,51.0763188453898,44.3467205770339,-0.3271941111292733,-0.24509585639745168,0.7241057382294827,3.643845867327446,23.88939072479189,0.585174560546875,-0.19611556991250367,0.2729214191436764,-0.6190368141248754,1.1648796524122282,-0.17305769749059863,0.7189005357779514,0.28939711294741244,100.0,47.54315152256743,0.4459791166342759,9,-0.7578482627868652,-0.28299427032470703,0.5971658229827881,2.081686496734619,0.3069772720336914,3,0.07055209635210513,-1.8000159062440528,15.224130630493164,1.8717999699210555,15.43517780303955,-1.3999986744915933,14.62936305999756,0.07055209635210513
3159,2011-09-30,15.12820053100586,15.483142852783205,14.96511936187744,15.473549842834473,7572029.0,-0.03251534685240409,1.8421030600952715,-0.6206913691975983,49.90439788726839,45.29333579706107,0.0714475777707726,0.23774730606820782,1.114142874828758,4.0781725603579595,23.67937744179739,0.671511650085451,-0.2213642772435076,-0.21152648925781214,-1.1016365727183022,0.6785835942026761,-0.6565815309880563,0.23352855247243198,0.7179494022576414,64.66667064319715,8.982149119386726,0.44505504173024435,9,-0.24941778182983398,0.22543621063232422,1.1055963039398193,2.5901169776916504,0.863372802734375,4,0.10336083789087969,1.1034517039124339,15.63663101196289,-1.8000159062440528,15.224130630493164,1.8717999699210555,15.43517780303955,0.10336083789087969
3160,2011-10-03,14.888375282287598,15.051456451416016,14.610177040100098,14.792445182800293,5829022.0,-0.01585286024115895,1.0909136097027539,-0.2777770107007249,48.24398696785883,45.95224723867608,0.2806291205612439,0.5201048003281983,1.2402433143766345,4.241747132737068,22.967870151055962,0.5180234909057617,-0.3123002501052774,-0.4614243984222419,-1.3245814843426054,0.4017326874981215,-0.8930029413824236,-0.0298458554620602,0.8810915869949731,27.102846285706324,-30.934896379845238,0.43157854296018194,10,-0.009592533111572266,0.46526145935058594,1.3022525310516357,2.829942226409912,1.3430242538452148,0,0.07731952786624663,1.8421030600952715,15.12820053100586,1.1034517039124339,15.63663101196289,-1.8000159062440528,15.224130630493164,0.07731952786624663
3161,2011-10-04,14.389537811279295,14.773259162902832,14.130525588989258,14.677328109741213,12060560.0,-0.033505165039852236,1.6799972959646248,-3.000000000000037,40.07220559951392,45.59650333620861,0.6509091948915007,0.9943707593380449,1.61566835777837,4.661271791987639,23.110431402010494,0.7578496932983398,-0.3842951574113407,-0.9122967720031756,-1.8763921659662675,0.05179862195991802,-1.3943444689847215,-0.4302490750216297,1.3063133165815817,17.19748288128777,-40.05305491322173,0.48204769698154654,10,0.3933143615722674,0.9640989303588885,1.8010900020599383,3.3287796974182147,1.4389543533325195,1,0.0653332956888295,1.0909136097027539,14.888375282287598,1.8421030600952715,15.12820053100586,1.1034517039124339,15.63663101196289,0.0653332956888295
3162,2011-10-05,14.90756130218506,14.94593334197998,14.552618980407715,14.72529411315918,9271682.0,0.03600000901347311,2.0370444009970803,-0.6333333333333316,40.819966149877274,45.35481388950586,0.03254039847052326,0.4200640789044936,0.979253744810654,4.068133835765236,23.554450400852804,0.5563955307006854,-0.35173328696842887,-0.3448691844940175,-1.2817236159361105,0.5919852469480755,-0.813296400215064,0.12355803122702902,0.7176187139109906,51.59238532330854,-1.1127091702465677,0.46842721572104695,10,-0.12470912933349787,0.4460754394531232,1.1247818470001203,2.8107562065124494,0.8154067993164045,2,0.03861004083302211,1.6799972959646248,14.389537811279295,1.0909136097027539,14.888375282287598,1.8421030600952715,15.12820053100586,0.03861004083302211
3163,2011-10-06,15.511921882629395,15.511921882629395,15.089829444885256,15.089829444885256,10660745.0,0.04054053967604676,-1.0000000000000084,2.315789473684178,46.94533597604238,45.167198669756324,-0.5096132078261668,-0.2388525426664856,0.2787115731025942,3.3906446600986513,23.989505313885033,0.6043605804443342,-0.33992089187790064,0.2863518714904778,-0.5826743008439834,1.155378043824939,-0.1481612146767528,0.7208649576577084,0.04541386617242438,100.0,49.28602865841175,0.4345130861672306,10,-0.6283435821533203,-0.26860427856445135,0.5923688411712646,2.2063956260681152,0.6331396102905273,3,0.03153983826679285,2.0370444009970803,14.90756130218506,1.6799972959646248,14.389537811279295,1.0909136097027539,14.888375282287598,0.03153983826679285
3164,2011-10-07,15.751747131347654,15.818899154663086,15.492735862731935,15.684596061706545,10048809.0,0.015460705032741329,2.23807404812511,0.15909090909090134,54.28082241333554,46.49492424790654,-0.6257552062298526,-0.4862297759929195,-0.05154339342724157,3.082325501222842,24.002883716371993,0.32616329193115057,-0.3268764774147037,0.5151451587676981,-0.37554418919806487,1.4058345067334592,0.06980048478481748,0.9604898327505786,-1.82267379760742,96.0226797741511,42.49589530717974,0.44534467398288063,10,-0.7770347595214826,-0.6811037063598633,0.35973858833313166,1.9665703773498553,0.31657028198242365,4,0.012180309336423,-1.0000000000000084,15.511921882629395,2.0370444009970803,14.90756130218506,1.6799972959646248,14.389537811279295,0.012180309336423
3165,2011-10-10,16.29854965209961,16.327329635620114,15.751747131347654,15.828492164611815,9149927.0,0.03471376960234207,1.1818175245415024,7.000000000000397,55.64783852905338,47.63925790212046,-1.0179298538752999,-0.9924985168050711,-0.6722250838522186,2.468441110249014,23.27449624865345,0.5755825042724592,-0.23510065799521485,1.003909873962403,-0.0033174536059270565,2.011137201530733,0.500296210178238,1.507523537746568,-2.3316798019409184,98.68991576355467,44.54081563362473,0.5036136637841646,10,-1.0696220397949237,-1.1703481674194354,-0.24702024459838867,1.4197678565979004,-0.10552215576171875,0,-0.018834578837499838,2.23807404812511,15.751747131347654,-1.0000000000000084,15.511921882629395,2.0370444009970803,14.90756130218506,-0.018834578837499838
3166,2011-10-11,16.336921691894528,16.3848876953125,16.116281509399414,16.308143615722653,6886463.0,0.002354322354687355,3.3076899547287404,0.0612224609497838,56.68895929092729,49.29775907325187,-1.0224604746894936,-0.9814600353826677,-0.7583388698926328,2.3597721890782353,22.368834368605544,0.26860618591308594,-0.15849197808440252,0.9789680004119834,-0.12365202897364114,2.081588029797608,0.427657985719172,1.5302780151047948,-2.275633450317379,97.38215235419413,40.25638602083458,0.5513100146928119,10,-1.0792150497436488,-1.1799411773681605,-0.424491405487057,1.381395816802982,-0.11511611938476207,1,-0.006459121109337884,1.1818175245415024,16.29854965209961,2.23807404812511,15.751747131347654,-1.0000000000000084,15.511921882629395,-0.006459121109337884
3167,2011-10-12,16.759014129638672,16.759014129638672,16.135467529296875,16.375293731689453,9787506.0,0.02583671793894693,2.250004970673029,13.333775185577943,68.51519058095593,51.23541148831477,-1.34541829681595,-1.370300328805019,-1.2128100316997283,1.8721871093994196,21.61489677675974,0.6235466003417969,-0.030822435592089192,1.3353482723236088,0.06678229555484805,2.6039142490923695,0.7010652839392293,1.96963126070799,-2.5583099208374023,100.0,34.519639820076975,0.6342829883843807,10,-1.314244270324707,-1.4149703979492188,-0.9928774833679199,0.9593033790588379,-0.8154058456420898,2,-0.055523669699711564,3.3076899547287404,16.336921691894528,1.1818175245415024,16.29854965209961,2.23807404812511,15.751747131347654,-0.055523669699711564
3168,2011-10-13,16.519189834594727,16.883724212646484,16.423259735107422,16.72064208984375,8556933.0,-0.014310167244254046,-1.34146909203769,-0.5249975146634854,68.39286652625718,53.289685781535745,-1.0809063882880459,-1.1398046636305246,-0.977274370461938,2.0510457566354603,21.475420587608614,0.4604644775390625,0.02367990708246026,1.0643466472625729,-0.2813641138741474,2.410057408399293,0.39149126669421364,1.737202027830934,-2.113820832126464,73.79313938365107,3.948483448620351,0.6728553805683605,10,-1.0120649337768555,-1.1127910614013672,-0.8034167289733887,1.1991276741027832,-0.8058147430419922,3,-0.048199805260776274,2.250004970673029,16.759014129638672,3.3076899547287404,16.336921691894528,1.1818175245415024,16.29854965209961,-0.048199805260776274
3169,2011-10-14,16.653491973876953,16.845352172851562,16.500003814697266,16.64389991760254,6913280.0,0.008130068158728188,-1.322573196934227,-0.04761453905073898,68.6725752783177,55.55952892714228,-1.0908020113130465,-1.2784556037333275,-1.1069707238043502,1.8519574962055643,21.453735102950805,0.3453483581542969,0.12652108480870972,1.1597970485687252,-0.27882541204480304,2.5984195091822535,0.440485818261962,1.8791082788754885,-2.000287450390868,79.66105121975059,5.411954628413483,0.719311230306764,10,-1.146367073059082,-1.2470932006835938,-1.0168609619140625,1.0648255348205566,-1.5828485488891602,4,-0.03052996222981741,-1.34146909203769,16.519189834594727,2.250004970673029,16.759014129638672,3.3076899547287404,16.336921691894528,-0.03052996222981741
3170,2011-10-17,16.547967910766598,16.941282272338867,16.288957595825195,16.78779411315918,7691198.0,-0.006336452635632317,1.385960750936578,-25.002585006960004,61.78861131513512,57.97246289554464,-0.8103219019401706,-1.1304017289438093,-0.9636443660548153,1.8961724476770847,20.843704483946272,0.6523246765136719,0.14398700363912553,0.9904793739318816,-0.518215222478652,2.499173970342415,0.23613207572661565,1.7448266721371493,-1.6717114183644721,52.32557601875399,-20.406229516457387,0.754347298205267,10,-0.801017284393307,-1.1127901077270472,-1.040843009948727,1.1703495979309118,-1.611627578735348,0,-0.028985462143931606,-1.322573196934227,16.653491973876953,-1.34146909203769,16.519189834594727,2.250004970673029,16.759014129638672,-0.028985462143931606
3171,2011-10-18,16.461631774902347,16.519189834594727,16.097095489501953,16.279363632202152,6417877.0,-0.005217325555005314,1.8387134015329543,-0.7600009543654153,63.46557039399655,60.48864114489123,-0.4460565582327831,-1.0327971483321257,-0.8508631114341014,1.9209940473732487,20.222397620981525,0.4508724212646449,0.2099209289645252,0.8633728504180951,-0.6985499590723947,2.4252956599085866,0.08241144567285019,1.64433425516334,-1.3375721889078118,43.18194655634852,-27.40447998097204,0.7809614047452457,10,-0.44607591629028676,-1.0264539718627965,-0.9545068740844762,1.2566857337951625,-1.765116691589359,1,-0.016316989848720542,1.385960750936578,16.547967910766598,-1.322573196934227,16.653491973876953,-1.34146909203769,16.519189834594727,-0.016316989848720542
3172,2011-10-19,16.240991592407227,16.615119934082028,16.212213516235348,16.547967910766598,7023914.0,-0.013403299594607176,-1.2105378819589356,-1.6842017140883638,56.862748495479615,61.59057586927315,-0.018302673934535107,-0.8003014207700971,-0.5900241722405077,2.0769867899497463,19.76583290852306,0.4029064178466797,0.3088468861730629,0.6091570854187012,-0.9788137651769873,2.1971279360143914,-0.18482833987914304,1.4031425107165454,-0.8988652840513716,17.045529002681896,-47.76225400336988,0.7939854252978448,10,-0.023982524871826172,-0.8058137893676758,-0.7890262603759766,1.4773259162902832,-1.352616310119629,2,-0.0011813330355044949,1.8387134015329543,16.461631774902347,1.385960750936578,16.547967910766598,-1.322573196934227,16.653491973876953,-0.0011813330355044949
3173,2011-10-20,15.742154121398926,16.02035140991211,15.665410041809082,15.722968101501465,12633351.0,-0.03071471764331868,-4.285714285714286,-0.06250000000000072,56.986902833432495,61.891251471506145,0.5773413180967921,-0.2373226543397493,-0.08811863431131783,2.507007099836329,18.844161742041337,0.5755815505981445,0.5017480346520493,0.0618748664855957,-1.4740750490865722,1.5978247820577636,-0.7061000913004882,0.8298498242716796,-0.20812909736510932,6.015028601882574,-56.381198775208375,0.7679749577860842,10,0.5611920356750488,-0.306976318359375,-0.23742699623108088,1.976163387298584,-0.7290697097778303,3,0.012797115378499146,-1.2105378819589356,16.240991592407227,1.8387134015329543,16.461631774902347,1.385960750936578,16.547967910766598,0.012797115378499146
3174,2011-10-21,16.164247512817386,16.164247512817386,15.61744499206543,15.770933151245115,9608376.0,0.026812937299647732,1.7804859124193462,20.500049706730568,63.941303198379224,62.81274754587568,0.24575869903846836,-0.5604660573286111,-0.5250611142128854,2.01356350990093,17.18686710342094,0.5468025207519567,0.6786805823373818,0.4029071807861371,-1.0491612137992163,1.8549755753714905,-0.32312701650653963,1.1289413780788138,0.7770347595214808,41.304360354545615,-24.50054035806793,0.7260341972926766,10,0.11511611938476207,-0.7290697097778356,-0.6595203876495415,1.5540699958801234,-0.5276165008544957,4,-0.027893189640107563,-4.285714285714286,15.742154121398926,-1.2105378819589356,16.240991592407227,1.8387134015329543,16.461631774902347,-0.027893189640107563
3175,2011-10-24,16.64389991760254,16.682270050048828,16.221805572509766,16.346515655517578,6660717.0,0.029673661233213133,1.4615572855329366,0.7560981523689341,74.73685818763877,64.81806964551028,-0.20087856332181886,-0.9290910478696048,-1.019552589275687,1.4696804253992681,15.267656553723366,0.5180225372314418,0.7965552053725649,0.7818327426910407,-0.6181678886832565,2.1818333740653397,0.08183242700389215,1.4818330583781893,0.27090560913086037,96.39657874703327,23.433444585189008,0.7000003156871492,10,-0.3645362854003906,-1.2087221145629883,-1.127181529998781,1.0744175910949707,-0.8729667663574237,0,-0.09452451050555011,1.7804859124193462,16.164247512817386,-4.285714285714286,15.742154121398926,-1.2105378819589356,16.240991592407227,-0.09452451050555011
3176,2011-10-25,16.500003814697266,16.73982810974121,16.346515655517578,16.567155838012695,6763571.0,-0.00864557607397587,-1.102553644896024,-0.22580893435525767,69.0367010653412,64.87601525488643,-0.035108534610458264,-0.7392313605038048,-0.8927828193729468,1.5529117419965281,14.101921066659024,0.3933124542236328,0.8495786796733142,0.5846953392028809,-0.8278830644777706,1.9972737428835305,-0.1215938626374431,1.2909845410432066,0.3888545013427738,78.63258175688077,2.8436612787470636,0.706289201840325,10,-0.2206401824951172,-1.0648260116577148,-0.9832854270935076,1.2183136940002441,0.07674407958984375,1,-0.09476746188829321,1.4615572855329366,16.64389991760254,1.7804859124193462,16.164247512817386,-4.285714285714286,15.742154121398926,-0.09476746188829321
3177,2011-10-26,16.547967910766598,16.778200149536133,16.327329635620114,16.413665771484375,6225512.0,0.00290691424123235,-1.9375120384234965,-1.9999715965574498,64.28570865003796,64.41966437975096,-0.12980855811699854,-0.7198381706343469,-0.9548857118081617,1.446396655870398,12.998901809245869,0.4508705139160192,0.8562116208693702,0.5664675712585421,-0.8337540793513796,1.9666892218684637,-0.13364325404641875,1.266578396563503,0.3154621387939507,80.16530555236014,7.131629535590946,0.7001108253049609,10,-0.2686042785644496,-1.1127901077270472,-1.0432410240173304,1.1703495979309118,-0.163080215454098,2,-0.11188399913738045,-1.102553644896024,16.500003814697266,1.4615572855329366,16.64389991760254,1.7804859124193462,16.164247512817386,-0.11188399913738045
3178,2011-10-27,16.73982810974121,16.864538192749027,16.375293731689453,16.64389991760254,15752262.0,0.011594184857572909,1.833338856303328,0.7142715123627928,63.80696543614469,63.87904106395395,-0.3208172227358048,-0.8693858130055236,-1.1233819437426966,1.1975788992093968,12.017401976743642,0.48924446105957387,0.8590172512186278,0.7031679153442383,-0.726460092854321,2.1327959235427976,-0.011646088755043138,1.417981919443518,-1.1223831176757812,89.99993882257911,19.05323376022413,0.7148140040992796,10,-0.4604644775390625,-1.3046503067016602,-1.2662787437438965,0.6523261070251465,-0.15348625183105824,3,-0.1106016630108776,-1.9375120384234965,16.547967910766598,-1.102553644896024,16.500003814697266,1.4615572855329366,16.64389991760254,-0.1106016630108776
3179,2011-10-28,16.691864013671875,16.941282272338867,16.567155838012695,16.730236053466793,7840523.0,-0.002865268135066712,-1.600010604172742,-0.4000079532349413,56.386302386354416,63.27878451631165,-0.2981961521534764,-0.7360048966420578,-1.0397591653193068,1.1961528154760046,10.94163458580777,0.3741264343261719,0.7515664030862652,0.5770206451416016,-0.8139247402257297,1.967966030508931,-0.11845204754206407,1.2724933378252672,-1.049477157592774,65.3333792843831,-2.017082295405899,0.6954726926836649,10,-0.41250038146972656,-1.2566862106323242,-1.2183146476745605,0.5899710655212402,0.05755805969238281,4,-0.10057472315109528,1.833338856303328,16.73982810974121,-1.9375120384234965,16.547967910766598,-1.102553644896024,16.500003814697266,-0.10057472315109528
3180,2011-10-31,16.03953742980957,16.471223831176758,16.001165390014652,16.423259735107422,8704272.0,-0.039080511519144934,-1.0416623518642179,10.000049706731216,45.97401826106721,61.33527872376395,0.30667528000824973,0.007363293550742611,-0.3580002688211792,1.7889739787845862,9.453193268413653,0.690698623657223,0.6410738991926461,-0.13286404609680247,-1.3998664232345135,1.1341383310409086,-0.7663652346656562,0.500637142472053,-0.34519475708007796,4.081624372073033,-57.01338469280951,0.6335011885688553,10,0.23982620239257812,-0.5036334991455078,-0.8585748672485352,1.242297649383545,0.6235485076904297,0,-0.025119578392446384,-1.600010604172742,16.691864013671875,1.833338856303328,16.73982810974121,-1.9375120384234965,16.547967910766598,-0.025119578392446384
3181,2011-11-01,15.3296537399292,15.703782081604006,15.224130630493164,15.559886932373047,12178864.0,-0.04425836424441065,-1.173912667624788,0.5999995029351678,32.04819461821812,58.5781060707349,0.9377121461936362,0.8340515933457127,0.36625141423250085,2.4384495084896898,7.820560809724733,0.8154067993164062,0.4923007032121962,-0.8897535324096673,-1.9272181914731163,0.14771112665378183,-1.4084858619413936,-0.3710212028779427,1.611628532409668,6.145241157770565,-47.96192048459894,0.5187323295317249,11,0.7530527114868164,0.20625019073486328,-0.14869117736816406,1.8706402778625488,1.3813962936401367,1,0.028785999919000993,-1.0416623518642179,16.03953742980957,-1.600010604172742,16.691864013671875,1.833338856303328,16.73982810974121,0.028785999919000993
3182,2011-11-02,15.483142852783205,15.665410041809082,15.36802577972412,15.569479942321776,8307192.0,0.010012562283400639,1.1379378905835011,0.3749984466710972,36.69950895723321,56.32395119560164,0.7436162345515474,0.765122805349014,0.21529344694533314,2.221002181404506,6.374797179052963,0.3357563018798828,0.40270759721117955,-0.7650434970855695,-1.6731545619776274,0.14306756780648655,-1.2190990295315967,-0.3109879646395406,1.423796386718747,15.083829289045092,-35.02404023026873,0.45405553244602814,11,0.5995635986328107,0.0527610778808576,-0.30218029022216975,1.4629359245300275,0.920930862426756,2,0.07063198033513718,-1.173912667624788,15.3296537399292,-1.0416623518642179,16.03953742980957,-1.600010604172742,16.691864013671875,0.07063198033513718
3183,2011-11-03,16.001165390014652,16.001165390014652,15.204944610595705,15.204944610595705,9879101.0,0.03345719549040571,1.0000000000000044,-9.222233268162688,42.37667291826138,53.92788116447743,0.2974815926126553,0.3010684066951974,-0.28794108613795366,1.6433756232892094,5.507897977336669,0.7962207794189471,0.3179660779489346,-0.2714831352233844,-1.1205232288478832,0.5775569584011127,-0.696003182035632,0.153036911588865,0.8721176773071235,45.85633295655159,-0.4920556829141489,0.42452004681224864,11,0.07194805145263317,-0.4652614593505895,-0.8202028274536168,0.8681693077087367,0.6811046600341761,3,0.023980897387468225,1.1379378905835011,15.483142852783205,-1.173912667624788,15.3296537399292,-1.0416623518642179,16.03953742980957,0.023980897387468225
3184,2011-11-04,15.943608283996582,16.375293731689453,15.809306144714355,16.212213516235348,11039673.0,-0.0035970571277257335,-1.1071391164644375,-0.33735019128084587,42.85715251830191,50.38569164566222,0.3581086016538073,0.39393342807496623,-0.21967103308007374,1.6492729702822508,4.820514666319622,0.5659875869750977,0.2836686751983031,-0.33863329887390137,-1.1669755642472701,0.48970896649946916,-0.7528044315605875,0.075537833812783,0.8629412450561489,58.333396094261836,12.214760526914631,0.4141711326866852,11,0.12950515747070312,-0.40770435333251953,-0.8273985385894775,0.9257264137268066,0.42209339141845703,4,0.040312930577873995,1.0000000000000044,16.001165390014652,1.1379378905835011,15.483142852783205,-1.173912667624788,15.3296537399292,0.040312930577873995
3185,2011-11-07,15.991573333740234,16.231399536132812,15.732561111450195,15.799712181091307,7360654.0,0.003008418727384221,-2.058826281333423,-0.7142867287051958,44.393590230652485,47.6475682195857,0.23230986150098687,0.3391813108173132,-0.2756282286621463,1.5477176974516524,4.796468565777872,0.4988384246826172,0.2876894721907597,-0.2753194332122817,-1.1137047448048527,0.5630658783802893,-0.694512089008569,0.1438732225840038,0.7509119985742139,67.21316818774442,19.867012928572905,0.41919265579628556,11,0.08154010772705078,-0.4556694030761719,-0.8753635883331299,0.8777613639831543,0.4988365173339879,0,0.04739050522471455,-1.1071391164644375,15.943608283996582,1.0000000000000044,16.001165390014652,1.1379378905835011,15.483142852783205,0.04739050522471455
3186,2011-11-08,16.231399536132812,16.423259735107422,16.029945373535153,16.03953742980957,6736989.0,0.014997036088161275,-2.727281764859961,1.0000049706483125,49.88611628684293,46.04761351256404,-0.05545659330851649,0.09596446378792223,-0.5282467649498805,1.26158508826002,4.7404607713733,0.4316864013671875,0.22544975762479424,-0.0302171230316155,-0.8680748101856786,0.8076405641224493,-0.44914596660864703,0.38871172054541603,0.4495841673128851,84.25200548573144,31.706812250448863,0.41892884357703203,11,-0.15828609466552734,-0.69549560546875,-1.115189790725708,0.6235451698303223,-0.1247100830078125,1,0.02659575968210315,-2.058826281333423,15.991573333740234,-1.1071391164644375,15.943608283996582,1.0000000000000044,16.001165390014652,0.02659575968210315
3187,2011-11-09,15.828492164611815,16.40407371520996,15.61744499206543,16.36570167541504,8861044.0,-0.02482271295362326,1.5625022329160563,-2.7999771351313827,51.04896093404933,44.63005745677566,0.2622374976864652,0.44858424006056374,-0.15204582937758637,1.606029485247598,5.110777570388507,0.7866287231445312,0.05067257641988121,-0.386598396301272,-1.2114014249613678,0.438204632358822,-0.7989999106313181,0.025803118028775884,0.7934499751198825,51.18113872763572,-6.950325334447129,0.4124015143300473,11,0.24462127685547053,-0.08154153823852361,-0.7602477073669416,1.0264525413513201,0.23023128509521307,2,0.0557575453036947,-2.727281764859961,16.231399536132812,-2.058826281333423,15.991573333740234,-1.1071391164644375,15.943608283996582,0.0557575453036947
3188,2011-11-10,15.722968101501465,16.02035140991211,15.406397819519045,15.406397819519045,7331624.0,-0.006666716072063594,-2.878782218901788,-0.5892864434009942,44.19191684630928,43.27512573010398,0.23283626351916809,0.5179546844459324,-0.06820133855249111,1.6546405431790028,5.4478683418864415,0.6139535903930646,-0.08473913175232539,-0.45231137275695943,-1.2920400088498987,0.3874172633359816,-0.8721756908034308,-0.03244705471048981,0.8422941370647941,31.132081665114384,-27.924654432960423,0.4198643180464703,11,0.11511611938476562,0.2925877571105957,-0.6547236442565918,0.9113373756408691,0.35494136810302734,3,0.04331915000472808,1.5625022329160563,15.828492164611815,-2.727281764859961,16.231399536132812,-2.058826281333423,15.991573333740234,0.04331915000472808
3189,2011-11-11,16.145061492919922,16.250585556030273,15.742154121398926,15.790119171142578,5142354.0,0.026845655902472343,-1.2553228392424287,1.121211756058184,43.33331803897818,42.981714594316315,-0.3072930994330676,0.058834417420076335,-0.48308502736920644,1.1876202260840607,5.670817318852929,0.5276174545288086,-0.1871418026026319,-0.0047964572906487035,-0.8137900776819293,0.8041971631006302,-0.40929326748628725,0.3997003529049916,0.3657880405275158,72.64149262326058,17.551711086095295,0.4044968101956395,11,-0.3309593200683594,-0.07194805145263672,-1.081613540649414,0.4892439842224121,-0.028779983520507812,4,0.03327386255942644,-2.878782218901788,15.722968101501465,1.5625022329160563,15.828492164611815,-2.727281764859961,16.231399536132812,0.03327386255942644
3190,2011-11-14,16.068317413330078,16.29854965209961,15.92442226409912,16.260177612304688,6183490.0,-0.004753408937060888,1.785714285714299,-0.5405390881929368,44.125321016808904,44.32361752749307,-0.2526009439831878,0.1030871578062893,-0.3701855039019222,1.215624737808735,6.136996353814809,0.37412738800049006,-0.31131951589087237,-0.05755801200866628,-0.8450109089373967,0.7298948849200642,-0.4512844604730333,0.33616843645569894,0.3902959232032899,65.0943440465103,12.44627189348438,0.3937264484643653,11,-0.2542152404785156,0.004796028137207031,-1.0456395149230957,0.42209291458129883,0.3165702819824219,0,0.01850749237989624,-1.2553228392424287,16.145061492919922,-2.878782218901788,15.722968101501465,1.5625022329160563,15.828492164611815,0.01850749237989624
3191,2011-11-15,16.19302749633789,16.356107711791992,15.934015274047852,15.934015274047852,7501169.0,0.0077612409438934105,-2.259247258775967,-1.350004970673029,45.26856333312659,45.275734680370114,-0.2703973193865341,-0.04508962995231869,-0.47788440419186884,1.0422522984761358,6.33522991129459,0.4220924377441406,-0.40121746207193354,0.08058228492736674,-0.6917769810310261,0.8529415508857596,-0.3055973480518297,0.4667619179065632,0.21543909115797177,78.84621450877938,28.452883095735757,0.3861796329791965,11,-0.3789253234863281,-0.11991405487060547,-1.0144629478454608,0.07674360275268555,0.10552215576171875,1,0.0183648397313958,1.785714285714299,16.068317413330078,-1.2553228392424287,16.145061492919922,-2.878782218901788,15.722968101501465,0.0183648397313958
3192,2011-11-16,16.221805572509766,16.452037811279293,16.058723449707028,16.145061492919922,5773550.0,0.0017771893599503041,-2.15382968310281,0.29629520534326975,42.78076017683873,45.32063326465649,-0.2049274600138986,-0.07945233553657971,-0.5065939674148616,0.9655573751243232,6.6248356115586615,0.3933143615722656,-0.40319787581539046,0.11031966209411692,-0.6614147592241615,0.8820540834123953,-0.2755475485650223,0.4961868727532561,-1.0168609619140607,77.98169153974776,31.25172622408985,0.3858672106591393,11,-0.2925877571105957,-0.14869213104248047,-1.0144619941711426,-0.09113359451293945,0.25901222229003906,2,-0.007096381402810437,-2.259247258775967,16.19302749633789,1.785714285714299,16.068317413330078,-1.2553228392424287,16.145061492919922,-0.007096381402810437
3193,2011-11-17,15.943608283996582,16.183433532714847,15.790119171142578,16.173839569091793,6858403.0,-0.01714958839012526,2.153841742022995,-2.999987573317381,40.201009669315965,45.025506281435824,0.07179696779293465,0.22620908761687275,-0.2365075693278591,1.183164698130831,6.357584871039046,0.4316864013671875,-0.2844569595712514,-0.17795033454894948,-0.9344971041148433,0.5785964350169426,-0.5562237193318964,0.20032305023399744,-0.7137218093872058,28.378474596536527,-15.337411359354576,0.37827338478294625,11,-0.01439046859741211,0.12950515747070312,-0.549201488494873,-0.10552358627319336,0.8058137893676758,3,0.007220145130258482,-2.15382968310281,16.221805572509766,-2.259247258775967,16.19302749633789,1.785714285714299,16.068317413330078,0.007220145130258482
3194,2011-11-18,15.713375091552734,15.90523624420166,15.63663101196289,15.790119171142578,7588780.0,-0.014440469706907266,-1.333341617788382,0.33333471408156595,45.197748204663334,45.11485716743704,0.2971897771521519,0.4436798294056672,-0.0005278256846033003,1.3447270883270548,6.377969795603377,0.3069772720336914,-0.1995734872656243,-0.38563990592956543,-1.1634034300054772,0.3921236181463481,-0.7745216679675231,0.0032418561083904507,-0.4590455902099606,9.41175369817645,-37.69343030135053,0.38888176203795644,11,0.21584272384643555,0.3597383499145508,-0.25661325454711914,0.023982524871826172,0.9976749420166016,4,0.023198986591220994,2.153841742022995,15.943608283996582,-2.15382968310281,16.221805572509766,-2.259247258775967,16.19302749633789,0.023198986591220994
3195,2011-11-21,15.070643424987793,15.63663101196289,15.051456451416016,15.569479942321776,7485658.0,-0.04090347635820546,-1.1785672440911334,6.499999999999977,46.109529984145446,44.695236467137306,0.8890418927070449,1.0145186892166151,0.6532799127519837,1.91098350299211,7.220504728998449,0.6619186401367188,-0.1905902019265575,-0.9497087478637702,-1.8093590056867974,-0.09005849004074307,-1.3795338767752838,-0.5198836189522567,1.3813943862915004,1.369929239501684,-48.81310759678069,0.42982512891151387,11,0.6811037063598615,0.9257259368896484,0.38611841201782227,0.508430004119873,1.669184684753418,0,0.06938244472547916,-1.333341617788382,15.713375091552734,2.153841742022995,15.943608283996582,-2.15382968310281,16.221805572509766,0.06938244472547916
3196,2011-11-22,14.93634033203125,15.252909660339355,14.869189262390135,15.224130630493164,7725821.0,-0.008911569942253617,1.2222222222222325,0.576923076923079,41.73912792909092,43.660810577697475,0.9167253638088333,1.0810980682290712,0.7994916086546322,1.9655690982988823,8.110210674987382,0.3837203979492205,-0.18555780233803887,-1.0058286666870124,-1.9609265659506647,-0.050730767423360135,-1.4833776163188404,-0.5282797170551863,1.4876858520507774,4.242419130259911,-48.29926775170921,0.4775489496318262,11,0.7242732048034632,0.968895435333252,0.6547238826751709,0.44127893447875977,1.8610458374023473,1,0.0969814111810785,-1.1785672440911334,15.070643424987793,-1.333341617788382,15.713375091552734,2.153841742022995,15.943608283996582,0.0969814111810785
3197,2011-11-23,14.696515083312988,15.089829444885256,14.696515083312988,14.773259162902832,7012534.0,-0.01605649331676995,-9.250024853365192,0.26666666666666666,28.481030777540994,41.91515657005657,1.0941556433813826,1.2386093611731805,1.0366231103557126,2.124698353597246,9.068415437864248,0.3933143615722674,-0.2014089403344279,-1.1530812740325924,-2.213991951666266,-0.09217059639892078,-1.68353661284943,-0.6226259352157566,1.6653176239013625,0.0,-51.181963280023346,0.5304553388168362,11,0.8777613639831525,1.1223835945129395,1.0288517475128174,0.6811041831970215,2.26395320892334,2,0.10900778583935411,1.2222222222222325,14.93634033203125,-1.1785672440911334,15.070643424987793,-1.333341617788382,15.713375091552734,0.10900778583935411
3198,2011-11-24,14.888375282287598,15.099422454833984,14.72529411315918,14.90756130218506,6405449.0,0.013054809108620224,-1.166672189636699,0.25000000000002315,33.33333333333333,40.80404715831825,0.862119565687113,0.9496184944152333,0.8297078678680947,1.8561147296339868,9.944985786485336,0.4029073715209961,-0.2650648342089621,-0.8686484336853031,-1.925586809288184,0.1882899419175761,-1.3971176214867427,-0.3401792458838635,1.3735383674926709,15.87299082557226,-32.98315549931465,0.5284691878014399,11,0.6859011650085431,0.9305233955383301,0.9377181529998779,0.4892439842224121,2.8779077529907227,3,0.10695878377049661,-9.250024853365192,14.696515083312988,1.2222222222222325,14.93634033203125,-1.1785672440911334,15.070643424987793,0.10695878377049661
3199,2011-11-25,15.013084411621096,15.204944610595705,14.65814208984375,14.859596252441404,5680010.0,0.008376275246222642,1.035717836195014,-7.999999999999445,34.911239818961974,39.78026035855747,0.6257585040316958,0.7301246609109331,0.6917009410118791,1.6463570985576919,10.672839949628782,0.5468025207519549,-0.30739145165670223,-0.6600003242492658,-1.6699422950053364,0.34994164650680304,-1.1649713096272993,-0.1550293388712305,1.1549053241711373,36.27453655874173,-9.835757706776874,0.5049709853780348,11,0.5420055389404261,0.7866277694702131,0.8561775684356672,0.42209339141845525,2.743604660034178,4,0.11565495897692579,-1.166672189636699,14.888375282287598,-9.250024853365192,14.696515083312988,1.2222222222222325,14.93634033203125,0.11565495897692579
3200,2011-11-28,15.63663101196289,15.675003051757812,15.224130630493164,15.252909660339355,6861532.0,0.04153354389049668,-1.043478166906195,2.5000062133412286,41.798928440305204,39.394745370466204,-0.07315554597217933,0.07889040888866461,0.08131139679599286,0.9458855006992515,11.17430442454584,0.661918640136717,-0.2961842086778237,-0.016308403015136363,-1.0114378940245388,0.9788210879942678,-0.5138731485198385,0.4812563424895657,0.41057091215346375,96.22642217253643,52.67125017120027,0.49756474550470176,11,-0.08154106140136896,0.16308116912841797,0.22063970565795898,-0.20145320892333984,2.2255821228027344,0,0.0687116694628438,1.035717836195014,15.013084411621096,-1.166672189636699,14.888375282287598,-9.250024853365192,14.696515083312988,0.0687116694628438
3201,2011-11-29,15.770933151245115,15.828492164611815,15.531107902526855,15.761340141296387,6706455.0,0.008588943435416274,3.7691731220703226,0.02499993786673693,49.14284415826033,40.101643590624164,-0.3057848718619276,-0.021773453910236995,-0.0500629337322529,0.7453805081337155,10.597463383158134,0.29738426208495916,-0.3116680696138019,0.09592976570129252,-0.8885300500114806,1.0803895814140674,-0.3963001421550931,0.58815967355768,0.16514398612943104,95.08189774943142,50.32299534658573,0.49222990785638704,11,-0.35014533996581676,0.028779029846193183,0.0863375663757342,-0.33575534820556463,1.8802337646484393,1,0.06143548699397039,-1.043478166906195,15.63663101196289,1.035717836195014,15.013084411621096,-1.166672189636699,14.888375282287598,0.06143548699397039
3202,2011-11-30,16.57674789428711,16.57674789428711,15.540700912475586,15.579072952270508,12729921.0,0.05109493111879537,1.0769229298620258,104.00019882694042,60.520103230039844,42.35932065292681,-1.1800512156616687,-0.7815265063275891,-0.8410517956460595,-0.1197131166719565,9.967797940020635,1.0360469818115234,-0.30843509280556347,0.8470642566680908,-0.2112411869792865,1.9053697003154664,0.31791153484440215,1.3762169784917795,-1.9186058044433594,100.0,51.306647977896844,0.5291527218236881,11,-0.9593029022216797,-0.7770357131958008,-0.7194771766662598,-1.1415700912475586,1.151163101196289,2,0.013310106213446637,3.7691731220703226,15.770933151245115,-1.043478166906195,15.63663101196289,1.035717836195014,15.013084411621096,0.013310106213446637
3203,2011-12-01,16.3848876953125,16.624713897705078,16.288957595825195,16.586341857910153,9305343.0,-0.011574055429818708,1.4137916849495393,-0.20192364678464628,53.13284063518894,43.24099758965189,-1.0270143092177957,-0.5896779132577503,-0.6106209676016796,0.003951554465963625,9.886204359224209,0.3357563018798828,-0.32586439561355185,0.6360179424285892,-0.45637463518402654,1.728410520041205,0.08982165362228045,1.1822142312348962,-1.6883734893798827,87.80485912419378,40.399993433908506,0.5461962888063077,12,-0.7434597015380859,-0.5851755142211914,-0.5276169776916504,-0.9497098922729492,1.6020336151123047,3,0.0351287483702738,1.0769229298620258,16.57674789428711,3.7691731220703226,15.770933151245115,-1.043478166906195,15.63663101196289,0.0351287483702738
3204,2011-12-02,16.586341857910153,16.768608093261722,16.519189834594727,16.57674789428711,6298279.0,0.012295120134103055,-2.999969411476871,-0.04762355614465277,56.55341269990639,44.40142900251421,-1.2199013895139217,-0.7805293306183412,-0.7629461038498953,-0.25893888494750783,10.453458921034162,0.3837203979492223,-0.3333780063978473,0.8053354263305632,-0.34733273160883016,1.9580035842699566,0.2290013473608674,1.381669505300259,-1.8126996643066366,88.19884137222387,41.253985719967574,0.5763340789696965,12,-0.8729667663574165,-0.7866296768188441,-0.7290711402893031,-1.151164054870602,1.525289535522461,4,0.07113932580651872,1.4137916849495393,16.3848876953125,1.0769229298620258,16.57674789428711,3.7691731220703226,15.770933151245115,0.07113932580651872
3205,2011-12-05,16.749422073364258,16.835758209228516,16.59593391418457,16.73982810974121,5160659.0,0.009832199097978389,1.6315822519882797,1.0000000000003704,56.9711471824436,46.09387558622007,-1.2514021121527286,-0.9316905912462232,-0.8767726807866882,-0.4771570240637999,10.979447217987552,0.24941635131836293,-0.3026492077173213,0.9305232048034675,-0.2985827724195289,2.159629182026462,0.3159702161919711,1.545076193414964,-1.8560819257812486,93.38243087662872,48.38789985520222,0.6145529886114973,12,-1.002471923828125,-1.002471923828125,-0.8921513557434082,-1.314244270324707,1.5061054229736328,0,0.060137418107865326,-2.999969411476871,16.586341857910153,1.4137916849495393,16.3848876953125,1.0769229298620258,16.57674789428711,0.060137418107865326
3206,2011-12-06,16.6630859375,16.835758209228516,16.547967910766598,16.586341857910153,6675952.0,-0.005154574019694325,-2.749906802196856,7.999204771372139,55.450255388699205,49.09045609857098,-0.9994738827492657,-0.8552020287263833,-0.7671484286240684,-0.43767708458917554,11.796878605140405,0.2877902984619176,-0.28122542912745985,0.8226027488708496,-0.45134755087653033,2.0965530486182296,0.18562759899715786,1.4595778987445396,-1.6143523449853507,86.66682376436523,43.95113923866166,0.63697514987369,12,-0.9161357879638672,-0.9161357879638672,-0.7554521560668945,-1.2279081344604492,1.5732555389404297,1,0.07196309265662548,1.6315822519882797,16.749422073364258,-2.999969411476871,16.586341857910153,1.4137916849495393,16.3848876953125,0.07196309265662548
3207,2011-12-07,16.711050033569336,16.970062255859375,16.547967910766598,16.816572189331055,7703864.0,0.0028784641841996805,1.0465066814630033,-1.3749875733173635,60.05025621427331,52.059003085342084,-0.8176043706674463,-0.878708833119834,-0.7839831888016864,-0.5362171256826578,12.14568128405821,0.422094345092777,-0.20898276948876493,0.8264389514923103,-0.5055802452102434,2.158458148194864,0.16042935314103346,1.492448549843587,-1.5193544717175769,61.97174421372465,16.72196741178415,0.6660095983512773,12,-0.8969478607177734,-0.8969478607177734,-0.9017448425292969,-1.2758722305297852,1.7267436981201172,2,0.05625719990280098,-2.749906802196856,16.6630859375,1.6315822519882797,16.749422073364258,-2.999969411476871,16.586341857910153,0.05625719990280098
3208,2011-12-08,16.40407371520996,16.922096252441403,16.336921691894528,16.91250228881836,8185480.0,-0.018369660658230202,1.2181814238151139,4.81821632564529,58.86701521759784,54.72075590741274,-0.30510049970987296,-0.5460876910456669,-0.46210096146979396,-0.2874763324526768,12.077054947298226,0.585174560546875,-0.10611338340732246,0.48540735244750977,-0.8639257887374399,1.8347404936324594,-0.18925921814496505,1.1600739230399846,-1.0345414839574403,10.60617928109272,-37.55851047846368,0.6746665705924745,12,-0.3069772720336914,-0.5899715423583984,-0.5947685241699219,-0.9688959121704102,2.2543601989746094,3,0.0807017392908913,1.0465066814630033,16.711050033569336,-2.749906802196856,16.6630859375,1.6315822519882797,16.749422073364258,0.0807017392908913
3209,2011-12-09,16.682270050048828,16.730236053466793,16.135467529296875,16.260177612304688,9931174.0,0.016958978584747708,1.2962952053432875,-0.8301902364544217,72.82609429742392,58.16821878042593,-0.3594197371922512,-0.8242330088830396,-0.7054606523373117,-0.6178270185398418,12.244154439095677,0.5947685241699183,0.0827565707790292,0.7367432594299324,-0.6523670830942088,2.1258536019540717,0.04218808816786179,1.431298430692003,-1.152684816335622,65.51713105163083,10.960924324762892,0.6945551712620698,12,-0.4316849708557129,-0.8681678771972656,-0.8777613639831543,-1.2470922470092773,2.2063961029052734,4,0.0782058590624577,1.2181814238151139,16.40407371520996,1.0465066814630033,16.711050033569336,-2.749906802196856,16.6630859375,0.0782058590624577
3210,2011-12-12,16.36570167541504,16.72064208984375,16.31773567199707,16.72064208984375,6749680.0,-0.018976336774554348,1.2702763701629847,-0.8409068315122595,69.25068947234303,60.402423815324,0.07983909674957701,-0.5104121175512706,-0.34928446232487786,-0.35088173909961284,12.499331294810377,0.4029064178466797,0.25089440110702377,0.40530567169189524,-0.995654777761608,1.8062661211453985,-0.2951745530348582,1.1057858964186469,-0.6920687394872154,27.586340865876846,-31.957219301801214,0.7004802247267518,12,-0.1103200912475586,-0.5515995025634766,-0.5611929893493652,-0.9305238723754883,2.820348739624027,0,0.10668224025129058,1.2962952053432875,16.682270050048828,1.2181814238151139,16.40407371520996,1.0465066814630033,16.711050033569336,0.10668224025129058
3211,2011-12-13,16.490409851074222,16.624713897705078,16.29854965209961,16.442445755004886,7068789.0,0.007620093420529717,1.0605994878747262,-0.135132811366482,74.93337306339166,62.00389824125198,0.07590348821156567,-0.6447557970365771,-0.4160375923251145,-0.5257575017681582,12.852132620213693,0.32616424560546875,0.42384642899684266,0.5151447296142617,-0.9024257504465183,1.9327152096750417,-0.1936405104161274,1.2239299696446508,-0.6871339831532435,42.52870410999019,-23.532716448601875,0.7087852400303897,12,0.0623550415039027,-0.6763076782226598,-0.6859011650085485,-1.0552320480346715,2.427036285400387,1,0.10703904033947853,1.2702763701629847,16.36570167541504,1.2962952053432875,16.682270050048828,1.2181814238151139,16.40407371520996,0.10703904033947853
3212,2011-12-14,16.106689453125,16.50959587097168,16.03953742980957,16.346515655517578,5582828.0,-0.023269306306794135,-1.5128063950405808,-5.000119298524675,66.07598262704855,63.442025129236384,0.4312886468479107,-0.28469843713066645,0.0056738938014930795,-0.19417943716446118,13.415429050006844,0.4700584411621094,0.5295664193669154,0.13718013763427805,-1.2771064698199979,1.551466745088554,-0.5699631660928581,0.844323441361416,-0.18673494641018173,7.608787266459946,-62.124264192132294,0.7071433037271375,12,0.39811038970947266,-0.2925872802734375,-0.30218076705932617,-0.6715116500854492,2.935464859008789,2,0.1322215859139344,1.0605994878747262,16.490409851074222,1.2702763701629847,16.36570167541504,1.2962952053432875,16.682270050048828,0.1322215859139344
3213,2011-12-15,16.058723449707028,16.308143615722653,15.89564323425293,16.08750343322754,7481174.0,-0.0029780175223199645,-1.32433594316757,0.12000349933991206,64.08270380021527,64.2786130292707,0.4784353074776142,-0.23996946704536626,0.07237358147790829,-0.19043316915785446,13.677084928653633,0.412500381469723,0.5986002171604561,0.08345837593078187,-1.3313212878784775,1.4982380397400412,-0.623931455973846,0.7908482078354115,0.9113388061523473,19.540093288570322,-52.176984954212955,0.7073898319046292,12,0.37412929534912465,-0.2446212768554652,-0.1486914157867396,-0.6235456466674769,2.54215240478516,3,0.14814815694617556,-1.5128063950405808,16.106689453125,1.0605994878747262,16.490409851074222,1.2702763701629847,16.36570167541504,0.14814815694617556
3214,2011-12-16,16.077909469604492,16.31773567199707,16.010759353637695,16.308143615722653,12975244.0,0.0011947412854795836,1.4615384615384615,7.999801179666196,57.098769788353486,64.29279331881625,0.4241472717792725,-0.24289876254711373,0.06479896960781417,-0.2517255179197875,13.707746403409937,0.306976318359375,0.5530191649882354,0.08441767692565882,-1.3255403183371257,1.4943756721884434,-0.6205613207057326,0.7893966745570502,0.8706644058227546,22.092907658766762,-44.60204895249649,0.7049789976313922,12,0.35494327545166016,-0.2638072967529297,-0.15108942985534668,-0.6427316665649414,2.4750022888183594,4,0.16050124236976182,-1.32433594316757,16.058723449707028,-1.5128063950405808,16.106689453125,1.0605994878747262,16.490409851074222,0.16050124236976182
3215,2011-12-19,16.116281509399414,16.250585556030273,15.943608283996582,16.010759353637695,4382580.0,0.0023866311641738136,-1.560018133087317,-0.45832539412969087,55.73248770628306,64.32415246521445,0.32019091611595485,-0.20966741616670248,0.021095849854528836,-0.3264344639338397,12.967356350333226,0.3069772720336914,0.5590940567161855,0.07050781250000071,-1.271264198059903,1.4122798230599045,-0.600378192779953,0.7413938177799526,0.8112337532043448,30.262947915331345,-31.484613330185645,0.6708860052799523,12,0.3165712356567383,-0.30217933654785156,-0.17267370223999023,-0.6811037063598633,2.7148265838623047,0,0.17202384073136012,1.4615384615384615,16.077909469604492,-1.32433594316757,16.058723449707028,-1.5128063950405808,16.106689453125,0.17202384073136012
3216,2011-12-20,16.3848876953125,16.3848876953125,15.934015274047852,16.001165390014652,5734651.0,0.016666759373521023,1.3499932896247657,3.6364145759525366,46.12402802074586,62.77679377704474,0.008909208582316808,-0.38386899198197,-0.2510671387802219,-0.6167052981912846,11.842262126518873,0.45087242126464844,0.5384685938333114,0.2666866302490227,-0.975629885838444,1.5090031463364895,-0.3544716277947124,0.8878448882927561,0.5219901267242406,79.68765533353216,21.837802822064788,0.6211582580437335,12,0.02398204803466797,-0.5707855224609375,-0.44127988815307617,-0.9497098922729492,2.2543601989746094,1,0.17096014155336214,-1.560018133087317,16.116281509399414,1.4615384615384615,16.077909469604492,-1.32433594316757,16.058723449707028,0.17096014155336214
3217,2011-12-21,16.29854965209961,16.615119934082028,16.221805572509766,16.538375854492188,4823217.0,-0.005269370460048384,1.000000000000018,-0.6249993786689656,48.17811679436138,61.58913839668514,0.03417443953360788,-0.18061704597800698,-0.1829698701660334,-0.5470864817813172,10.366282602268077,0.3933143615722621,0.4982180594028094,0.10024685859680105,-0.9474496516321302,1.1479433688257323,-0.4236013965176646,0.6240951137112667,0.5881034781814556,55.999925771381434,1.8590746058670433,0.5238482551144655,12,0.014389991760253906,-0.4844474792480469,-0.35494184494018555,-0.8633718490600586,1.9665699005126953,2,0.16068279327158597,1.3499932896247657,16.3848876953125,-1.560018133087317,16.116281509399414,1.4615384615384615,16.077909469604492,0.16068279327158597
3218,2011-12-22,16.480817794799805,16.567155838012695,16.356107711791992,16.442445755004886,4973910.0,0.011183089697598625,1.0,-0.1599993637563675,47.75508084143597,58.803470234908694,-0.15205269752496875,-0.2502993944442373,-0.3740054642786639,-0.7295600296763922,8.83121637894092,0.26860618591308594,0.4725705681961916,0.20289287567138814,-0.6494764385135063,1.0552621898562826,-0.22329178142106088,0.6290775327638354,0.3860151375606975,80.28171775017894,29.1911576142721,0.42618465709244724,12,-0.17267513275146484,-0.6667156219482422,-0.47965216636657715,-1.045639991760254,1.9569759368896484,3,0.15541319303597678,1.000000000000018,16.29854965209961,1.3499932896247657,16.3848876953125,-1.560018133087317,16.116281509399414,0.15541319303597678
3219,2011-12-23,16.749422073364258,16.749422073364258,16.538375854492188,16.634305953979492,3348673.0,0.01629799454789227,2.6666666666666665,3.0000000000002776,50.0,56.664504737981694,-0.4583277903457166,-0.40280386063999885,-0.6527663766959755,-0.9931337103490279,7.5919536584525,0.2686042785644531,0.42662618902183524,0.38468027114868164,-0.2515551222513004,1.0209156645486654,0.06656257444868885,0.7027979678486744,0.09798706503409349,100.0,52.017690578145306,0.31811769669999174,12,-0.42688941955566406,-0.9353199005126953,-0.7482564449310303,-1.314244270324707,2.2543601989746094,4,0.11053836801164629,1.0,16.480817794799805,1.000000000000018,16.29854965209961,1.3499932896247657,16.3848876953125,0.11053836801164629
3220,2011-12-27,16.711050033569336,16.826166152954098,16.653491973876953,16.78779411315918,1469146.0,-0.002290947092195128,1.250000000000058,-0.6666666666666666,50.99599573829317,54.00479614630409,-0.4088067805090212,-0.2949333109273198,-0.6218043885762938,-0.9329009125142136,7.314728686910728,0.17267417907714488,0.40568366808109424,0.2925872802734375,-0.2608410332779698,0.8460155938248466,0.015873123497733843,0.5693014370491412,0.11732378674610544,87.09678798659131,42.18989224642624,0.27671415677570427,12,-0.3501453399658203,-0.8969478607177734,-0.7098844051361084,-1.2758722305297852,2.3215122222900355,1,0.11021819222332319,2.6666666666666665,16.749422073364258,1.0,16.480817794799805,1.000000000000018,16.29854965209961,0.11021819222332319
3221,2011-12-28,16.73982810974121,16.874130249023438,16.6630859375,16.759014129638672,3241341.0,0.0017220986182235887,-1.4444763556429432,0.25,50.60238943550745,52.28550801391063,-0.4453136924296537,-0.260772370835344,-0.6550275943413588,-0.9449431966270563,7.352419083625309,0.2110443115234375,0.30473968734081325,0.2729206085205078,-0.20652797857066574,0.7523691956116831,0.03319631497491926,0.5126449020660964,-0.8441848754882812,79.41176470588235,35.14892791828039,0.23972429354558733,12,-0.35494136810302734,-0.9257259368896484,-0.8657698631286621,-1.3046503067016602,2.561338424682617,2,0.12492840247884951,1.250000000000058,16.711050033569336,2.6666666666666665,16.749422073364258,1.0,16.480817794799805,0.12492840247884951
3222,2011-12-29,16.797386169433597,16.874130249023438,16.730236053466793,16.778200149536133,2713866.0,0.0034383901265324646,-1.500024853776853,-1.0000000000001852,59.19279872394187,51.74218522765803,-0.4409652146094345,-0.31721712367811605,-0.7093406220928138,-0.9774490075859976,7.454180912407907,0.14389419555664418,0.23656030301629016,0.31944675445556925,-0.18036461568414097,0.8192581245952795,0.06954106938571414,0.5693524395254244,-0.882173194885258,85.18518518518587,35.15041393521026,0.24990568506985528,12,-0.39331340789795277,-0.9832839965820348,-1.0144615173339897,-1.3622083663940465,2.3502922058105433,3,0.10965168665379443,-1.4444763556429432,16.73982810974121,1.250000000000058,16.711050033569336,2.6666666666666665,16.749422073364258,0.10965168665379443
3223,2011-12-30,16.960468292236328,16.97965431213379,16.854944229125973,16.883724212646484,3377855.0,0.009708779756429697,1.1666832355768255,3.9999999999992593,56.87205175900322,51.716994335508005,-0.517057217070974,-0.45847341099564787,-0.8511342958786834,-1.130206255865673,7.577472861836979,0.18226814270019176,0.13778361708275355,0.45374984741210866,-0.08802404616187331,0.9955237409860906,0.18286290062511767,0.7246367941990997,-1.0260769721984868,95.65217391304348,45.61050912593265,0.2708869467869914,12,-0.5036334991455078,-1.1415700912475586,-1.263880729675293,-1.5252904891967773,1.9377918243408203,4,0.07692306827242401,-1.500024853776853,16.797386169433597,-1.4444763556429432,16.73982810974121,1.250000000000058,16.711050033569336,0.07692306827242401
3224,2012-01-03,17.76628303527832,17.823841094970703,17.334596633911133,17.34419059753418,8691719.0,0.047511349872978226,-1.2173860424104634,5.5,77.86256993075966,54.17589236044985,-1.1825474986968523,-1.2346590803657804,-1.6394654439331013,-1.932240349251332,8.04565326278893,0.863372802734375,0.12342097503489313,1.200567531585694,0.41856402757367306,1.9825710355977133,0.8095657795796853,1.5915692835917028,-1.7900811955566418,95.08197522816167,40.456630176159756,0.39100175200600995,1,-0.887354850769043,-1.5252914428710938,-2.069695472717285,-2.3311052322387695,1.0840110778808594,1,0.037796915374911144,1.1666832355768255,16.960468292236328,-1.500024853776853,16.797386169433597,-1.4444763556429432,16.73982810974121,0.037796915374911144
3225,2012-01-04,17.756689071655273,17.833433151245114,17.612794876098633,17.737503051757812,6813109.0,-0.0005400096128153065,1.555544509615555,0.045454545454545456,76.39995578103321,57.5398843338151,-1.0234139918622738,-1.2076509224715117,-1.6276018905439749,-1.921487099009127,8.441557433271358,0.22063827514648082,0.12865013516016077,1.1406102180480957,0.19596262272443,2.0852578133717614,0.6682864203862628,1.6129340157099286,-1.6696288766186527,93.44262295081995,35.74684112413594,0.47232379766183324,1,-0.729069709777832,-1.2279071807861328,-2.0792880058288574,-2.3215112686157227,1.2566871643066406,2,0.07023230488809484,-1.2173860424104634,17.76628303527832,1.1666832355768255,16.960468292236328,-1.500024853776853,16.797386169433597,0.07023230488809484
3226,2012-01-05,17.862213134765625,17.948549270629886,17.737503051757812,17.843027114868164,7697995.0,0.005942778109394142,1.2000218711787127,1.0,91.40261478834451,62.34260633314656,-1.0027963050182436,-1.2845950902470022,-1.7249444598189996,-2.025379646703602,9.017600057984666,0.21104621887207387,0.17999689907783178,1.1861779212951653,0.08905716261077501,2.2832986799795574,0.6376175419529702,1.7347383006373605,-1.6354431032323262,92.9134696523034,27.688933420466768,0.5485603793421957,1,-0.7098846435546875,-1.1223845481872559,-2.184812068939209,-2.427035331726074,1.0648250579833984,3,0.06552094705531597,1.555544509615555,17.756689071655273,-1.2173860424104634,17.76628303527832,1.1666832355768255,16.960468292236328,0.06552094705531597
3227,2012-01-06,17.651166915893555,17.95814323425293,17.631980895996094,17.929363250732422,5296537.0,-0.011815233492052934,-1.0606122682605001,-14.499950293269709,84.87391658486668,66.46692141574997,-0.6478300175815512,-1.0535210155130557,-1.5095467006789427,-1.8125340304944864,9.288108011377513,0.32616233825683594,0.23828748547252943,0.9281258583068848,-0.252678160167882,2.1089298767816516,0.33772384906950137,1.5185278675442682,-1.2522189604505982,72.17398520731551,1.1223148461247945,0.5904020092373836,1,-0.4029073715209961,-0.9017448425292969,-2.040916919708252,-2.215989112854004,1.3526153564453125,4,0.09347821741148299,1.2000218711787127,17.862213134765625,1.555544509615555,17.756689071655273,-1.2173860424104634,17.76628303527832,0.09347821741148299
3228,2012-01-09,17.7279109954834,17.814247131347656,17.53605079650879,17.699132919311523,5581384.0,0.0043478190396999405,1.7619345187373365,-0.10344520242706798,85.24586824336988,70.38312899834662,-0.5912463906362966,-1.08144771872578,-1.5871429217137702,-1.8693992392459418,9.904268892325302,0.2781963348388672,0.3204762562278063,0.9386780738830574,-0.313125869659185,2.1904820174252997,0.3127761021119362,1.5645800456541785,-1.141859606583246,63.07697954838828,-13.582394225542515,0.6259019717711212,1,-0.42209339141845703,-0.8010177612304688,-2.0193324089050293,-2.2927331924438477,1.17034912109375,0,0.08008655842882217,-1.0606122682605001,17.651166915893555,1.2000218711787127,17.862213134765625,1.555544509615555,17.756689071655273,0.08008655842882217
3229,2012-01-10,17.986921310424805,18.082853317260746,17.670352935791016,17.76628303527832,6909292.0,0.014610312236303269,-1.0000092477851728,7.666887592788972,86.51681460741094,74.32988665047081,-0.7333798741798496,-1.3045924716601327,-1.8424669621769922,-2.1006958161183373,11.115899238763141,0.4125003814697301,0.41892845520855815,1.132455825805664,-0.22720535198414282,2.492117003595471,0.4526252369107624,1.8122864147005657,-1.2362189000823207,82.45582213044365,-0.06939722794335523,0.6798305888949031,1,-0.6139516830444336,-0.9976730346679688,-2.2663512229919434,-2.551743507385254,1.122385025024414,1,0.05066674782327274,1.7619345187373365,17.7279109954834,-1.0606122682605001,17.651166915893555,1.2000218711787127,17.862213134765625,0.05066674782327274
3230,2012-01-11,18.111631393432614,18.15000343322754,17.8909912109375,17.99651527404785,5812319.0,0.00693337569312269,1.7000099413460583,0.5217413855702738,85.71424062892275,78.23120344973918,-0.713563230735371,-1.361605544894534,-1.9409359727106192,-2.1963792766327046,12.431509276369924,0.25901222229003906,0.5190893493659168,1.169869422912594,-0.27893302226163996,2.618671868086828,0.44546820032547885,1.8942706454997094,-1.1744278561215715,93.74999999999942,10.416990908809566,0.7244012225871168,1,-0.6715116500854457,-1.0888080596923793,-2.355087757110592,-2.676453590393063,0.30697631835937855,2,0.040783886535721514,-1.0000092477851728,17.986921310424805,1.7619345187373365,17.7279109954834,-1.0606122682605001,17.651166915893555,0.040783886535721514
3231,2012-01-12,18.25552749633789,18.418607711791992,18.111631393432614,18.207561492919922,5773560.0,0.007944955359319827,-1.559989820102071,0.4166749511217281,89.53486938334513,81.60254463411734,-0.6926909031604431,-1.4403296465791016,-2.0334927094008393,-2.313793491846077,14.005124584005667,0.30697631835937855,0.6063851643944282,1.2255096435546875,-0.31938787309037053,2.7704071601997438,0.4530608852321585,1.9979584018772165,-1.1242759756802094,81.52184718854411,-5.050972143519246,0.7724487583225284,1,-0.6187515258789062,-1.0984020233154297,-2.508577346801758,-2.82034969329834,0.2781982421875,3,0.041513384906355144,1.7000099413460583,18.111631393432614,-1.0000092477851728,17.986921310424805,1.7619345187373365,17.7279109954834,0.041513384906355144
3232,2012-01-13,18.23634147644043,18.38023567199707,18.025293350219727,18.245933532714844,4700202.0,-0.0010509704472417836,1.5517397415241163,-0.19997614124383647,87.96678854759296,85.05751538840508,-0.5005631368077559,-1.3211510042425303,-1.9670799299091328,-2.2748610864168555,15.490431815076299,0.35494232177734375,0.7033282256985594,1.0998410224914537,-0.4704606625563166,2.670142707539222,0.3146901799675703,1.884991865015337,-0.8733658413785719,79.34793414506585,-7.689341737276649,0.7851508425238846,1,-0.3597393035888672,-1.0792160034179688,-2.489391326904297,-2.700437545776367,0.2686042785644567,4,0.037874741334543716,-1.559989820102071,18.25552749633789,1.7000099413460583,18.111631393432614,-1.0000092477851728,17.986921310424805,0.037874741334543716
3233,2012-01-16,18.437793731689453,18.46657371520996,18.082853317260746,18.121225357055664,4755562.0,0.011046747260643253,1.051276822447993,-33.00318154702724,87.60681618312438,86.1402094164456,-0.5257020883317338,-1.4073881934639942,-2.134690788963077,-2.452131576333164,16.82255119992329,0.3837203979492152,0.8157352415746075,1.1823397636413588,-0.4045497604735644,2.769229287756282,0.3888950015838972,1.9757845256988205,-0.8848043228161728,96.3854267227853,10.533951584326317,0.7934447620574613,1,-0.4364814758300781,-1.2566852569580078,-2.6236915588378906,-2.8874998092651367,-0.17267417907714844,0,0.030697194517185444,1.5517397415241163,18.23634147644043,-1.559989820102071,18.25552749633789,1.7000099413460583,18.111631393432614,0.030697194517185444
3234,2012-01-17,18.65843391418457,18.7255859375,18.51453971862793,18.610469818115234,6635056.0,0.011966734507713683,1.3157773568715272,0.15151259542214698,90.11855719524137,87.66449846246874,-0.6777552905875268,-1.5017869038032785,-2.3163724593429436,-2.6488995749664,18.386315259582826,0.2877922058105469,0.9192115168798942,1.2739537239074714,-0.32935361973099475,2.8772610675459394,0.47230005208823655,2.0756073957267063,-0.9227276440439525,91.95393630247185,6.0013913466480915,0.8016536718192336,1,-0.5276155471801758,-1.3478193283081055,-2.7028346061706543,-3.108139991760254,-0.5276165008544922,1,0.012853501183197169,1.051276822447993,18.437793731689453,1.5517397415241163,18.23634147644043,-1.559989820102071,18.25552749633789,0.012853501183197169
3235,2012-01-18,18.8886661529541,18.8886661529541,18.476167678833008,18.610469818115234,7268822.0,0.012339312068120778,1.9655205512323883,5.80009543881974,90.8758959890747,87.60597415143876,-0.8163816581535954,-1.5954701928025443,-2.505713920631525,-2.8633284007817252,19.976753848422753,0.41249847412109375,1.0363839130722674,1.3655667304992676,-0.2553664163949598,2.986499877393495,0.5551001570521521,2.176033303946383,-0.9549839493416066,100.0,12.673982037116986,0.8104665734471139,1,-0.6763076782226562,-1.496511459350586,-2.8563225269317627,-3.338372230529785,-0.8537788391113281,2,0.011681088580233645,1.3157773568715272,18.65843391418457,1.051276822447993,18.437793731689453,1.5517397415241163,18.23634147644043,0.011681088580233645
3236,2012-01-19,19.186050415039066,19.186050415039066,18.821516036987305,18.927038192749023,8631186.0,0.015744058351015777,1.8148044507610126,0.9310411024647894,91.63878219791678,88.35762588622211,-1.0127308345879769,-1.7626082342375682,-2.7656401930669254,-3.1466956879636285,22.113721646448464,0.36453437805176137,1.0401152921864991,1.5228928565979025,-0.16656795465704732,3.2123536678528506,0.6781624509704294,2.3676232622253757,-1.061371421558249,100.0,11.890818472068105,0.8447304056274743,1,-0.8249998092651403,-1.64520359039307,-3.1513085365295446,-3.6357564926147496,-1.1607570648193395,3,-0.04000003578878908,1.9655205512323883,18.8886661529541,1.3157773568715272,18.65843391418457,1.051276822447993,18.437793731689453,-0.04000003578878908
3237,2012-01-20,18.91744613647461,19.186050415039066,18.773550033569336,19.186050415039066,8424289.0,-0.013999977731420477,2.071435672389987,-1.0370332187014435,82.90322663403339,88.09733237407359,-0.6097354263132608,-1.3573341837353148,-2.448937931381785,-2.869936084881992,24.521414082654537,0.4125003814697301,1.051276766102145,1.123343753814698,-0.5262797352710074,2.7729672429004033,0.2985320092718453,1.9481554983575506,-0.5804928586821418,75.65219496086539,-11.027677943150763,0.8248117445428526,1,-0.4892444610595703,-1.3765993118286133,-2.7340126037597656,-3.367152214050293,-0.9880828857421875,4,-0.020283942937168953,1.8148044507610126,19.186050415039066,1.9655205512323883,18.8886661529541,1.3157773568715272,18.65843391418457,-0.020283942937168953
3238,2012-01-23,19.04215431213379,19.06134033203125,18.85029411315918,18.89826011657715,4861442.0,0.006592231042155783,1.315801590623692,-0.5357107352335435,77.82425385923395,87.13149229094282,-0.5905116827665111,-1.3495045066269924,-2.5197054513841444,-2.9823111632370534,27.05922120989207,0.2110462188720703,1.0315848638154037,1.1199851036071777,-0.49773706608446133,2.737707273298817,0.3111240187613582,1.9288461884529973,-0.5353816068920025,79.72959538721504,-5.644262846948337,0.8088610848458193,1,-0.5036334991455078,-1.501307487487793,-2.8827033042907715,-3.4918603897094727,-1.1031970977783203,0,-0.028211543101853254,2.071435672389987,18.91744613647461,1.8148044507610126,19.186050415039066,1.9655205512323883,18.8886661529541,-0.028211543101853254
3239,2012-01-24,18.600875854492188,18.69680595397949,18.25552749633789,18.668027877807614,13167693.0,-0.023173767547950974,6.076977195907539,-0.4666763871583221,65.49298190466251,84.88468576602502,-0.0592119228231347,-0.8036093408670908,-2.0421093062969966,-2.519039714193312,28.626891506314177,0.7866268157958984,1.0316847406583207,0.5861339569091797,-0.9593029017880212,2.1315708156063806,-0.18658447243942078,1.3588523862577802,0.5851745605468786,37.11336402507252,-45.28842027434009,0.7727184293486001,1,0.004796028137207031,-1.0408430099487305,-2.47739839553833,-2.8395352363586426,-0.8345928192138672,1,-0.018050564097431776,1.315801590623692,19.04215431213379,2.071435672389987,18.91744613647461,1.8148044507610126,19.186050415039066,-0.018050564097431776
3240,2012-01-25,18.55291175842285,18.600875854492188,18.21715545654297,18.600875854492188,6253452.0,-0.002578593419177766,15.000318129399133,0.7142613684778973,62.94967604800737,81.93077539543194,0.06473850168488227,-0.643579164649271,-1.9551620081451837,-2.4344336335921675,30.069313956079093,0.38372039794921875,1.026482611942395,0.44607677459716655,-0.9877383967985018,1.879891945992835,-0.27083081110066587,1.162984360294999,0.6145281982421906,34.653529666522175,-44.50109276533276,0.7169075856978336,1,0.05276012420654297,-0.9928789138793945,-2.429434299468994,-2.738809585571289,-0.6523265838623047,2,-0.022750840977893705,6.076977195907539,18.600875854492188,1.315801590623692,19.04215431213379,2.071435672389987,18.91744613647461,-0.022750840977893705
3241,2012-01-26,18.83110809326172,18.89826011657715,18.581689834594727,18.600875854492188,6178520.0,0.014994753301328378,-1.3571499581043274,-4.80009543881974,71.578972336538,80.10990692753694,-0.1377069009897518,-0.7979818565168131,-2.194359119822437,-2.6845672272614394,31.66523876783474,0.3453483581542969,0.999098054798413,0.6197091102600112,-0.6943736706760077,1.9337918911960301,-0.03733228020799828,1.2767505007280207,0.29832048339844164,63.36627426276602,-15.9826754831574,0.6570413904680099,1,-0.19665622711181285,-1.2710752487182617,-2.7076306343078613,-3.0170059204101562,-0.8250007629394531,3,-0.04228220535274052,15.000318129399133,18.55291175842285,6.076977195907539,18.600875854492188,1.315801590623692,19.04215431213379,-0.04228220535274052
3242,2012-01-27,18.63924789428711,18.946224212646484,18.600875854492188,18.668027877807614,6926194.0,-0.010188471014260791,-5.54539539087212,-0.12500414222750883,65.99328808289943,77.7084038052897,0.13110275168584096,-0.4859751369416472,-1.9658527958112266,-2.4742059387216955,33.37571106306696,0.3453483581542969,0.9695016157966307,0.3357558250427246,-0.8082320392886935,1.4797436893741427,-0.23623810712298265,0.9077497572084319,0.4536897575683625,50.0,-30.109843665684195,0.5719939321657083,1,0.06235504150390625,-0.9353199005126953,-2.527761936187744,-2.825145721435547,-0.7962207794189453,4,-0.03293880458854559,-1.3571499581043274,18.83110809326172,15.000318129399133,18.55291175842285,6.076977195907539,18.600875854492188,-0.03293880458854559
3243,2012-01-30,18.265119552612305,18.55291175842285,18.178783416748047,18.476167678833008,6563618.0,-0.020072072853834055,1.0526260713052396,7.333156604149623,54.69257121090059,73.77218314036296,0.5343544915721807,-0.0095855552743771,-1.5497016671674473,-2.0860149870864646,34.505795627647295,0.4604644775390625,0.9067224996295202,-0.10360507965087962,-1.0582632382679016,0.8510530789661424,-0.5809341589593906,0.37372399965763137,0.7927868114306662,11.249875733174273,-65.73094164657543,0.47732907930851165,1,0.41729736328125,-0.49404048919677734,-2.201598644256592,-2.451017379760742,-1.0552330017089844,0,-0.01838237636018447,-5.54539539087212,18.63924789428711,-1.3571499581043274,18.83110809326172,15.000318129399133,18.55291175842285,-0.01838237636018447
3244,2012-01-31,18.437793731689453,18.67761993408203,18.245933532714844,18.303491592407227,6643571.0,0.009453766704333066,-2.4615461087277373,-0.6363578852236783,55.414012738853536,69.8319738903384,0.3655305647196343,-0.13636383935924812,-1.6700579119013739,-2.2352083397608524,34.185472102892994,0.4316864013671875,0.8621130915526045,0.03549356460571218,-0.8762204119028141,0.9472075411142384,-0.4203634236485527,0.4913505528599771,0.5673652555158206,33.74987573317427,-39.41155134098258,0.45585698825426313,1,0.24462318420410156,-0.5755805969238281,-2.376671314239502,-2.6236915588378906,-0.9497089385986328,1,-0.027055108902570235,1.0526260713052396,18.265119552612305,-5.54539539087212,18.63924789428711,-1.3571499581043274,18.83110809326172,-0.027055108902570235
3245,2012-02-01,19.003782272338867,19.013376235961914,18.351457595825195,18.38023567199707,7366855.0,0.030697194517185444,1.0596952916807625,4.642864243818613,60.89385474860333,66.41587084041467,-0.20384835099649834,-0.636780975931142,-2.155352666689325,-2.7679063673617534,34.04095635065663,0.6619186401367188,0.8211972148278974,0.5391274452209487,-0.3571233708141044,1.4353782612560018,0.09100203720342392,0.9872528532384734,-0.8249988555908203,98.85046175785651,25.641698317824165,0.44812540801752626,2,-0.3213653564453125,-1.0840110778808594,-2.935464859008789,-3.1896800994873047,-1.3334293365478516,2,-0.06511857583539038,-2.4615461087277373,18.437793731689453,1.0526260713052396,18.265119552612305,-5.54539539087212,18.63924789428711,-0.06511857583539038
3246,2012-02-02,19.03256225585937,19.09971237182617,18.927038192749023,19.06134033203125,5654833.0,0.0015144345008832882,2.2727568505532583,-0.046152246129004405,61.55989922413209,64.04439001709231,-0.286856279200979,-0.6043722084346328,-2.0971110548513607,-2.7618183158816514,33.75827924335819,0.17267417907714488,0.7483031164580467,0.5093899726867654,-0.3739777753249349,1.3927577206984658,0.06770609868091526,0.9510738466926156,-0.8370869827270475,92.70843688902141,19.438646809174344,0.44168387400585,2,-0.3933143615722621,-1.1079940795898402,-2.9450588226318324,-3.218460083007809,-1.2279071807861293,3,-0.059475811300726655,1.0596952916807625,19.003782272338867,-2.4615461087277373,18.437793731689453,1.0526260713052396,18.265119552612305,-0.059475811300726655
3247,2012-02-03,19.301166534423828,19.377910614013672,18.965410232543945,19.06134033203125,6138312.0,0.014112880596608202,1.0975607390524222,-8.333642629903531,62.295102450133015,62.31892874941442,-0.5535135666154396,-0.7831785591727964,-2.2660468686429525,-2.999612399136609,33.953105962746235,0.41250038146972656,0.6498250363395996,0.6954942703247085,-0.15245868317883193,1.5434472238282488,0.27151779357294004,1.1194707470764769,-1.069521777343752,93.60000508996514,22.29358108166265,0.4239764767517697,2,-0.5228195190429688,-1.2470932006835938,-3.201672077178955,-3.4870643615722656,-1.429361343383789,4,-0.06709745764805519,2.2727568505532583,19.03256225585937,1.0596952916807625,19.003782272338867,-2.4615461087277373,18.437793731689453,-0.06709745764805519
3248,2012-02-06,19.14767837524414,19.176456451416016,18.8886661529541,19.138084411621094,5414535.0,-0.007952273708738744,7.571550303925467,0.04000381746170609,57.10307594577065,61.38671697620421,-0.42854919909503764,-0.5458577111520881,-2.0188040166319823,-2.8230929266224294,34.384862874304986,0.41250038146972656,0.5050747032017462,0.471017742156981,-0.3019306544514322,1.2439661387653942,0.0845435438527744,0.8574919404611876,-0.8472576667480496,79.66105121975056,10.51338803756397,0.3864741983042058,2,-0.36933135986328125,-1.0312509536743164,-3.038590908050537,-3.333576202392578,-0.9688949584960938,0,-0.06813626356199654,1.0975607390524222,19.301166534423828,2.2727568505532583,19.03256225585937,1.0596952916807625,19.003782272338867,-0.06813626356199654
3249,2012-02-07,18.89826011657715,19.186050415039066,18.7255859375,19.138084411621094,6440854.0,-0.013026031343280953,1.7428493521100787,-24.99741550695825,50.13851788615647,59.96325495822078,-0.1480833207236394,-0.23680464900643017,-1.680616671494473,-2.55155354515254,34.21152919858849,0.46046447753906605,0.3948055598647713,0.17603254318237305,-0.5302882263534272,0.8823533127181733,-0.17712784158552708,0.5291929279502732,-0.5331900137500014,53.271071453126126,-11.479345910706058,0.3531603847678994,2,-0.11991310119628906,-0.5420064926147461,-2.7603936195373535,-3.079361915588379,-0.5084304809570277,1,-0.08934015910770654,7.571550303925467,19.14767837524414,1.0975607390524222,19.301166534423828,2.2727568505532583,19.03256225585937,-0.08934015910770654
3250,2012-02-08,18.85029411315918,19.070934295654297,18.7927360534668,18.965410232543945,4428257.0,-0.0025381174310270538,-1.416674951121759,0.4800019087460334,44.77610611538007,56.985158711425456,-0.059784424343511944,-0.1377236602139753,-1.5627105705946391,-2.471870830396437,33.918514062806565,0.27819824218749645,0.3110867369761223,0.09113340377807688,-0.555479651092945,0.7377464586490987,-0.2321731236574358,0.4144399312135896,-0.42445357966084174,19.117500862557968,-39.4732225360877,0.3233065274355111,2,-0.07194709777832031,-0.3933134078979492,-2.2903342247009277,-2.609302520751953,-0.2781963348388672,2,-0.07226461889087532,1.7428493521100787,18.89826011657715,7.571550303925467,19.14767837524414,1.0975607390524222,19.301166534423828,-0.07226461889087532
3251,2012-02-09,19.013376235961914,19.08052635192871,18.76395606994629,18.83110809326172,4879613.0,0.008651436514663713,1.0000120501527356,-1.583341617788382,51.54320892953247,55.37959436105135,-0.21712595480065033,-0.25414891409226925,-1.6568451758688774,-2.6079396958277883,33.15865776833089,0.3165702819824219,0.28892979674484565,0.21632308959960866,-0.393815374069888,0.8264615532691053,-0.08874614223513788,0.5213923214343552,-0.5304114976326559,44.11764705882353,-11.80619849966287,0.30506923183474766,2,-0.2350292205810547,-0.5563955307006836,-2.235175609588623,-2.7675886154174805,-0.6906986236572266,3,-0.07063570843513334,-1.416674951121759,18.85029411315918,1.7428493521100787,18.89826011657715,7.571550303925467,19.14767837524414,-0.07063570843513334
3252,2012-02-10,18.927038192749023,19.09012031555176,18.735177993774414,18.93663215637207,6903778.0,-0.004540910680008059,1.2424235121163276,-0.052636535825284374,48.125002330000086,54.64986448539574,-0.09573983619417703,-0.11954141456499556,-1.5271191143870482,-2.4935908186963616,32.61832915867608,0.3549423217773473,0.278992886522186,0.09545021057128977,-0.456469487217408,0.6473699083599875,-0.1805096383230591,0.37141005946563865,-0.39037670187870077,43.74979288862345,-8.784280205640236,0.27595984889434905,2,-0.11511611938476562,-0.47005748748779297,-1.9809596538543701,-2.623692512512207,-0.6043605804443359,4,-0.05930051528642066,1.0000120501527356,19.013376235961914,-1.416674951121759,18.85029411315918,1.7428493521100787,18.89826011657715,-0.05930051528642066
3253,2012-02-13,19.003782272338867,19.09012031555176,18.90785217285156,19.022968292236328,3873420.0,0.00405473264270384,1.3749829135237732,1.9998011928429424,57.446798009759426,54.87572951549639,-0.06334731551890727,-0.15990748680455624,-1.5525036618949244,-2.5288800541696403,31.909984611571122,0.18226814270020242,0.21958394517086433,0.1438948631286614,-0.3803555262792315,0.6681452525365543,-0.11823033157528329,0.4060200578326061,-0.4166458340799437,60.41645955528999,5.686735154669535,0.26212519470394585,2,-0.1390981674194336,-0.5468015670776367,-2.004941463470459,-2.6956396102905273,-0.9593029022216797,0,-0.059565883521328744,1.2424235121163276,18.927038192749023,1.0000120501527356,19.013376235961914,-1.416674951121759,18.85029411315918,-0.059565883521328744
3254,2012-02-14,18.89826011657715,19.138084411621094,18.754364013671875,19.022968292236328,5007926.0,-0.005552692314061747,1.162167971583795,6.499950293269709,56.249991370371234,54.35974469569283,0.12780056068771728,-0.03741521791653213,-1.402283691826554,-2.3784196350896423,30.592431127744398,0.38372039794921875,0.18774241638125488,0.026381397247313032,-0.4893696361047972,0.5421324305994233,-0.2314941194287421,0.28425691392336816,-0.26367722777294134,40.47642717490615,-16.09910755860607,0.2578755166760557,2,0.1534881591796875,-0.3741283416748047,-1.781904697418213,-2.5901174545288086,-0.9593029022216797,1,-0.03807105497494934,1.3749829135237732,19.003782272338867,1.2424235121163276,18.927038192749023,1.0000120501527356,19.013376235961914,-0.03807105497494934
3255,2012-02-15,19.10930633544922,19.186050415039066,18.8886661529541,18.946224212646484,7313849.0,0.011167494656661336,-1.137930561649872,-1.307709955187128,55.16015091007378,53.64866154968635,-0.07454178871533301,-0.2435721643602058,-1.5705155159049156,-2.5442227022005177,29.013271348175003,0.2973842620849645,0.23164963392010662,0.2263956069946289,-0.30019257932811527,0.7529837933173731,-0.03689848616674496,0.48968970015600277,-0.43012378313244426,82.97875940724255,26.1360338812471,0.2632940931613728,2,-0.05755805969238281,-0.4748554229736328,-1.9281973838806152,-2.7388086318969727,-1.477325439453125,2,-0.037650592187871035,1.162167971583795,18.89826011657715,1.3749829135237732,19.003782272338867,1.2424235121163276,18.927038192749023,-0.037650592187871035
3256,2012-02-16,18.418607711791992,18.49535369873047,18.18837547302246,18.39942169189453,20922633.0,-0.036144620402883354,2.5554990997757723,0.11764637084512643,46.546538836548486,51.898821148176964,0.5810079604394005,0.4075804989733811,-0.8413624381975318,-1.8247045520158807,26.66982867330151,0.9209308624267578,0.2478900044623522,-0.4259308815002427,-0.9710309721530415,0.11916920915255602,-0.6984809268266403,-0.15338083617384513,0.9593029022216797,23.076878958607676,-33.20081769536422,0.2725500453263987,2,0.26860523223876953,0.28299427032470703,-1.187136173248291,-2.0145349502563477,-0.6715106964111328,3,0.008333423944419716,-1.137930561649872,19.10930633544922,1.162167971583795,18.89826011657715,1.3749829135237732,19.003782272338867,0.008333423944419716
3257,2012-02-17,18.53372573852539,18.62006187438965,18.265119552612305,18.600875854492188,27074477.0,0.006250093847196547,5.727351601474948,-3.4999502932697086,54.57518399564401,51.61794426482956,0.38619248760847924,0.2764129719306858,-0.9174417445572587,-1.9066712433955075,24.26293329525343,0.35494232177734375,0.19834069395890452,-0.29162683486938334,-0.8526998802286485,0.2694462104898818,-0.5721633575490159,-0.011090312189750762,0.8203941726684576,34.6155096172779,-26.227776777553018,0.2805365226796331,2,0.1534872055053711,0.1678762435913086,-1.136775016784668,-1.9953508377075195,-0.7098846435546875,4,-0.011387247723322336,2.5554990997757723,18.418607711791992,-1.137930561649872,19.10930633544922,1.162167971583795,18.89826011657715,-0.011387247723322336
3258,2012-02-20,18.504945755004886,18.610469818115234,18.38982963562012,18.476167678833008,6192411.0,-0.0015528439303857944,-1.190475288771108,-0.42856331307168843,51.202762524178645,51.736193669054245,0.3511389497239179,0.27708961198516846,-0.8392562944098323,-1.8511571747562492,21.725966300187167,0.22064018249511363,0.13943240726396056,-0.293546390533443,-0.862301624955979,0.27520884388909295,-0.5779240077447092,-0.009168773322176804,0.8258592674255354,31.730804157769104,-31.195438480600426,0.2843776172112677,2,0.18226718902587535,0.22543621063232067,-0.9880819320678746,-1.9665708541870153,-0.7674427032470739,0,-0.009849698837993248,5.727351601474948,18.53372573852539,2.5554990997757723,18.418607711791992,-1.137930561649872,19.10930633544922,-0.009849698837993248
3259,2012-02-21,18.265119552612305,18.456981658935547,18.178783416748047,18.456981658935547,8001826.0,-0.012960113775406068,1.8999811116302652,-6.66695387062484,35.01948806501076,50.65212499679099,0.5494945645772553,0.5169777893772931,-0.5607612646118554,-1.5776018700953927,21.211271677214455,0.3261623382568395,0.04447116813112828,-0.5165847778320298,-1.1281125392072333,0.09494298354317365,-0.8223486585196298,-0.21082089714442986,1.0428368788299593,8.57132577665506,-47.753114263160484,0.30576388068760096,2,0.41729736328125,0.5132274627685547,-0.6739091873168945,-1.7027616500854492,-0.6906967163085938,1,-0.012079865223962427,-1.190475288771108,18.504945755004886,5.727351601474948,18.53372573852539,2.5554990997757723,18.418607711791992,-0.012079865223962427
3260,2012-02-22,18.130817413330078,18.42820167541504,17.95814323425293,18.23634147644043,8800786.0,-0.007352929658925644,-1.085106202963784,0.5499995029376386,32.462701515679925,48.532068617474046,0.6381103162158688,0.6514357576482155,-0.3783481267786897,-1.4061798390113864,20.952225872269427,0.4700584411621094,-0.026467999260656683,-0.6297821998596191,-1.300796988304409,0.04123258858517076,-0.9652895940820123,-0.29427480563722597,1.131972097524418,26.08691893636395,-24.576226935089323,0.3355073942223947,2,0.44127941131591797,0.5372095108032227,-0.41010093688964844,-1.4389533996582031,-0.7482547760009801,2,-0.010581993883714835,1.8999811116302652,18.265119552612305,-1.190475288771108,18.504945755004886,5.727351601474948,18.53372573852539,-0.010581993883714835
3261,2012-02-23,18.034887313842773,18.226747512817386,17.814247131347656,18.06366539001465,6440616.0,-0.005290996941857418,1.3243234529157355,0.2727157704473565,23.600044218966588,45.807073271803645,0.6488821211413409,0.7216561959362835,-0.2384501326364159,-1.2653458160100648,20.25758891806327,0.4125003814697301,-0.05665004754044034,-0.685901260375978,-1.4298208286320246,0.058018307880068676,-1.0578610445040013,-0.31394147624795465,1.1496234204156295,27.381005919820865,-17.113513100528685,0.37195978412802244,2,0.46526145935058594,0.5611915588378906,-0.23263072967529297,-1.2614831924438477,-0.2686042785644531,3,-0.022340390091454942,-1.085106202963784,18.130817413330078,1.8999811116302652,18.265119552612305,-1.190475288771108,18.504945755004886,-0.022340390091454942
3262,2012-02-24,18.025293350219727,18.178783416748047,17.95814323425293,18.130817413330078,4888172.0,-0.0005319669292129792,1.1904545497580974,3.66682131495228,25.106414301269865,42.2136973041937,0.5778823801248123,0.7198004113358962,-0.1717228863992908,-1.2187192019240918,19.444323354652255,0.2206401824951172,-0.06551543197210208,-0.6647974967956536,-1.4709508391601105,0.14135584556880332,-1.0678741679778838,-0.26172082561342336,1.0495962958058165,26.50592885375494,-12.980926164279428,0.4030766711822288,2,0.4748554229736328,0.5707855224609375,-0.07434463500976562,-1.1031970977783203,-0.06715011596679688,4,-0.015433664763934374,1.3243234529157355,18.034887313842773,-1.085106202963784,18.130817413330078,1.8999811116302652,18.265119552612305,-0.015433664763934374
3263,2012-02-27,17.929363250732422,18.034887313842773,17.718318939208984,18.006107330322266,6688034.0,-0.005321971610860676,3.714204561592865,0.7272661545413466,26.940665386553363,38.95710552821393,0.5647702044332661,0.8319408033233486,-0.01704993168027613,-1.0955882333107319,19.966488961731656,0.31656837463378906,-0.12031756901011903,-0.7439397811889634,-1.5998067794818773,0.11192721710395048,-1.1718732803354222,-0.3160062820425047,1.044674994118889,28.57113346691731,-8.79322043737038,0.42793349914645756,2,0.5228214263916016,0.6187515258789062,0.0551609992980957,-1.0072669982910156,-0.038372039794921875,0,-0.005885437998329857,1.1904545497580974,18.025293350219727,1.3243234529157355,18.034887313842773,-1.085106202963784,18.130817413330078,-0.005885437998329857
3264,2012-02-28,17.93895721435547,18.111631393432614,17.756689071655273,17.97732925415039,5805942.0,0.0005350978441833742,1.3125062133413168,0.5,27.907045564467282,35.928982712035435,0.4523592049147567,0.8253765883223423,0.03280307565023577,-1.0814787161952424,20.191690403117025,0.3549423217773402,-0.16142051975744565,-0.7094039916992188,-1.6214025800952356,0.20259459669679813,-1.1654032858972272,-0.2534046975012103,0.9095090999316113,31.080946738566777,-8.23660488623803,0.4559992941980081,2,0.23023319244384766,0.6091575622558594,0.10072660446166992,-1.0168609619140625,-0.41250038146972656,1,-0.011229981775999986,3.714204561592865,17.929363250732422,1.1904545497580974,18.025293350219727,1.3243234529157355,18.034887313842773,-0.011229981775999986
3265,2012-02-29,17.76628303527832,18.111631393432614,17.76628303527832,17.97732925415039,7517681.0,-0.00962565309754837,-2.272727272727239,5.5,19.907472182743362,32.9690864171682,0.463201695886692,0.949255714171219,0.2629063696052185,-0.8945953830597091,19.833317213894556,0.3453483581542933,-0.25180569184141177,-0.8202032089233384,-1.796332979932373,0.15592656208569622,-1.3082680944278557,-0.3321383234188211,0.9691685415009488,9.4337923867903,-28.067194150587888,0.48806488550451654,2,0.4029073715209961,0.7818317413330078,0.31656932830810547,-0.8441867828369141,-0.2494182586669922,2,-0.010799118678545994,1.3125062133413168,17.93895721435547,3.714204561592865,17.929363250732422,1.1904545497580974,18.025293350219727,-0.010799118678545994
3266,2012-03-01,17.900585174560547,18.015701293945312,17.718318939208984,17.756689071655273,6305765.0,0.007559383074982273,-1.6956784840547385,-0.6818227006118447,25.791908939356176,29.77094474424733,0.27679885806730553,0.7650236400163131,0.18011870670677865,-1.0143758458232242,19.349127349550262,0.2973823547363281,-0.33606711538028833,-0.6293022155761712,-1.627547748110505,0.3689433169581626,-1.128424981843338,-0.13017944930900427,0.7331531384616952,39.58312622195712,2.7539086900390615,0.4991227662671661,3,0.2638092041015625,0.6475296020507812,0.1822671890258789,-0.9784889221191406,-0.7002906799316442,3,-0.028938860499802987,-2.272727272727239,17.76628303527832,1.3125062133413168,17.93895721435547,3.714204561592865,17.929363250732422,-0.028938860499802987
3267,2012-03-02,18.006107330322266,18.06366539001465,17.814247131347656,17.929363250732422,4851493.0,0.005894899788621455,1.6,0.5333297986559389,26.785731721064323,27.057941321679074,0.0989712065289865,0.5876324683900336,0.13118267993187516,-1.1113549046782012,18.336560357224656,0.2494182586669922,-0.4388512688877668,-0.4590270996093757,-1.4136791217298068,0.4956249225110554,-0.9363531106695895,0.018298911450838062,0.5360890453186506,73.17042418129246,37.70036579812124,0.4773260110602154,3,0.08154296875,0.5420074462890625,0.09113502502441406,-1.0840110778808594,-0.8058128356933629,4,-0.01331905284381385,-1.6956784840547385,17.900585174560547,-2.272727272727239,17.76628303527832,1.3125062133413168,17.93895721435547,-0.01331905284381385
3268,2012-03-05,17.843027114868164,18.025293350219727,17.78546905517578,17.967735290527344,5133838.0,-0.009056938985333884,1.0,-1.6249875733174273,26.086975314405066,26.065439904945105,0.1768855513602965,0.682976550319907,0.34424475541667476,-0.9367638544211729,17.519878847269663,0.2398242950439453,-0.4701503785907555,-0.5568747520446777,-1.4932741072987916,0.37952460320943615,-1.0250744296717365,-0.08867507441761902,0.6167815171295601,31.70715148223433,-3.0003529284127026,0.46819967762705716,3,0.23023319244384766,0.7050876617431641,0.3597383499145508,-0.9209308624267578,-0.36453437805176137,0,0.006451602558449343,1.6,18.006107330322266,-1.6956784840547385,17.900585174560547,-2.272727272727239,17.76628303527832,0.006451602558449343
3269,2012-03-06,17.20988655090332,17.74709701538086,17.20988655090332,17.74709701538086,9845230.0,-0.03548392096749453,1.0,4.30774054417815,13.86864544836429,23.99943367524337,0.7203527496962963,1.2470814446893463,1.0123813048823962,-0.29782169910890843,17.54796052480538,0.6331405639648438,-0.5618836258526585,-1.1055966377258315,-2.150912310715267,-0.060280964736396214,-1.6282544742205474,-0.5829388012311156,1.1757731118155306,0.0,-27.420016203230954,0.522657836494717,3,0.5084304809570312,1.0840120315551758,1.0168614387512207,-0.28779029846191406,-0.04796409606933594,1,0.03957635967091422,1.0,17.843027114868164,1.6,18.006107330322266,-1.6956784840547385,17.900585174560547,0.03957635967091422
3270,2012-03-07,17.48808479309082,17.564828872680664,17.123550415039062,17.181108474731445,6951438.0,0.01616502475856807,-1.0909090909090908,-0.5714265425896404,29.00437073620826,24.599914399381333,0.3815153937055946,0.9081590945446862,0.7743703122775187,-0.5668568234316425,17.62964851565727,0.44127845764160156,-0.6406520434618699,-0.7592879295349135,-1.8349554319964732,0.3163795729266461,-1.2971216807656916,-0.2214541783041355,0.756482096210167,38.775510204081634,10.359726829115179,0.5378337512307798,3,0.16308212280273438,0.7626457214355469,0.7842302322387695,-0.5659885406494141,-0.163080215454098,2,0.0021941819386694927,1.0,17.20988655090332,1.0,17.843027114868164,1.6,18.006107330322266,0.0021941819386694927
3271,2012-03-08,17.670352935791016,17.795061111450195,17.46889877319336,17.584014892578125,7557085.0,0.010422418741485417,-1.0605998529890224,0.2812531066706432,31.09244259095891,25.265028653791227,0.1587996137025698,0.65362796750766,0.63430821958368,-0.7374304002052661,17.512833376759474,0.32616233825683594,-0.6529043834561783,-0.5098686218261719,-1.5513293983584369,0.5315921547060931,-1.0305990100923061,0.010861766439962395,0.4172716471133029,58.16336674842917,29.270569592557777,0.5207303882661326,3,-0.05276203155517578,0.5803775787353516,0.6307411193847656,-0.7482566833496094,0.1822662353515625,3,-0.008686196576685234,-1.0909090909090908,17.48808479309082,1.0,17.20988655090332,1.0,17.843027114868164,-0.008686196576685234
3272,2012-03-09,17.804655075073242,17.8909912109375,17.593608856201172,17.74709701538086,5770977.0,0.0076004220045995385,1.5833464504958288,0.6666593027879645,35.34137476164767,26.198440806579484,-0.011277352331816815,0.45421624514069947,0.542787378034582,-0.8556152930217316,17.365951154165828,0.2973823547363281,-0.6443342101188811,-0.31944732666015696,-1.3112421389677351,0.6723474856474212,-0.8153447328139443,0.17645007949363034,0.14799912432993878,75.53202065261763,45.05676462547902,0.49589740615378847,3,-0.18706417083740234,0.446075439453125,0.4772529602050781,-0.8825588226318359,-0.05755805969238281,4,-0.03394396453601911,-1.0605998529890224,17.670352935791016,-1.0909090909090908,17.48808479309082,1.0,17.20988655090332,-0.03394396453601911
3273,2012-03-12,17.87180519104004,17.900585174560547,17.7279109954834,17.833433151245114,6369220.0,0.0037714921004454727,2.5999284237315097,0.6666666666667284,41.12553106516006,27.66716141776757,-0.09772782113006429,0.314012625045347,0.5148234790911275,-0.898129050317003,17.199484564089758,0.17267417907714844,-0.6050949635962475,-0.1956983566284194,-1.1015993751923752,0.7102026619355364,-0.6486488659103955,0.2572521526535567,-0.7482547760009766,96.29617810942831,60.445682576113626,0.45295050928197755,3,-0.2542142868041992,0.28299522399902344,0.5444049835205078,-0.8537788391113281,-0.07674407958984375,0,-0.03757374754441678,1.5833464504958288,17.804655075073242,-1.0605998529890224,17.670352935791016,-1.0909090909090908,17.48808479309082,-0.03757374754441678
3274,2012-03-13,18.178783416748047,18.226747512817386,17.919771194458008,17.967735290527344,5679295.0,0.017176677029912435,-1.000000000000023,5.500049706729782,51.00403402249216,31.122334955517434,-0.4102514333635341,-0.05231278662699168,0.225428727010069,-1.1851753687231081,17.156983067304623,0.3549423217773473,-0.5660348471304815,0.1472537040710442,-0.6728186303142927,0.9673260384563811,-0.26278246312162423,0.5572898712637127,-1.0396923065185533,95.65226411799559,56.14741011783871,0.4100361671926685,3,-0.5036344528198242,-0.023983001708984375,0.2686038017272949,-1.160757064819336,-0.11511802673339844,1,-0.038522417252986774,2.5999284237315097,17.87180519104004,1.5833464504958288,17.804655075073242,-1.0605998529890224,17.670352935791016,-0.038522417252986774
3275,2012-03-14,18.38982963562012,18.42820167541504,18.18837547302246,18.313085556030273,8616229.0,0.01160947980037208,2.1250124266825727,0.3636330772706901,57.08812815094369,34.59969264569382,-0.5850724839032644,-0.3373185870493778,0.03509017984510976,-1.382518785448898,16.795230371222715,0.2494182586669922,-0.5225762901739905,0.39427375793457387,-0.2762103656377555,1.0647578815069032,0.059031696148409196,0.7295158197207385,-1.2072322692871111,96.00000795306141,52.69116299915878,0.33524206178616417,3,-0.61395359039307,-0.23502922058105824,0.17747068405151012,-1.3718032836914098,-0.9593029022216832,2,-0.06677099272348586,-1.000000000000023,18.178783416748047,2.5999284237315097,17.87180519104004,1.5833464504958288,17.804655075073242,-0.06677099272348586
3276,2012-03-15,18.572097778320312,18.591283798217773,18.370643615722656,18.46657371520996,6280603.0,0.009911355695604085,2.0666595973118778,1.3750124266825092,60.2150890123023,38.3140656780536,-0.7398751007126734,-0.534923869632717,-0.127327248493593,-1.5475875216153483,17.212609458175727,0.2206401824951172,-0.4764519782598775,0.5688673973083489,-0.12510777419392838,1.2628425688106262,0.22187981155721204,0.9158549830594858,-1.3147641534423826,98.07692675344936,50.46801334448417,0.34698758575113814,3,-0.7146806716918945,-0.41729736328125,0.04556608200073242,-1.5540714263916016,-0.9401168823242188,3,-0.06714875269175857,2.1250124266825727,18.38982963562012,-1.000000000000023,18.178783416748047,2.5999284237315097,17.87180519104004,-0.06714875269175857
3277,2012-03-16,18.322677612304688,18.64884185791016,18.284305572509766,18.63924789428711,19766758.0,-0.013429832698101496,1.1714214299510073,-2.999981924988703,56.94915299931388,41.743196531932355,-0.4926326109450656,-0.3184528315099442,0.1462583178431629,-1.2830095532467674,17.942368920999378,0.3645362854003942,-0.3988026499775117,0.32999963760375906,-0.3358597520576012,0.9958590272651193,-0.0029300572269193026,0.6629293324344374,-0.9586279735595689,64.58319957417964,13.964423026040862,0.33292969483068,3,-0.4364814758300781,-0.167877197265625,0.2949862480163574,-1.0216569900512695,-1.2566852569580078,4,-0.025654462252091337,2.0666595973118778,18.572097778320312,2.1250124266825727,18.38982963562012,-1.000000000000023,18.178783416748047,-0.025654462252091337
3278,2012-03-19,18.322677612304688,18.543317794799805,18.313085556030273,18.36104965209961,5440723.0,0.0,-7.000265111346765,0.12121175605817779,56.802707286788994,46.513647847312875,-0.4664960883384097,-0.35079340186815244,0.16844788678750433,-1.2707613262214963,18.71156549198715,0.23023223876953125,-0.3408436757220912,0.33911304473877024,-0.3017452367605742,0.9799713262381147,0.01868390398909625,0.6595421854884442,-0.8301487516430655,55.26301331875246,2.083075221934301,0.32042914074967227,3,-0.4364814758300781,-0.167877197265625,0.31177377700805664,-0.8681683540344238,-1.6499996185302734,0,-0.031413563514171905,1.1714214299510073,18.322677612304688,2.0666595973118778,18.572097778320312,2.1250124266825727,18.38982963562012,-0.031413563514171905
3279,2012-03-20,18.044479370117188,18.313085556030273,17.99651527404785,18.313085556030273,5500716.0,-0.015183274414033998,1.3571332201921507,7.000049706730291,54.75407121638122,49.374725678443205,-0.06421363460030349,-0.09483472952454264,0.4577105567852904,-0.9810423699402406,19.30237262125782,0.32616233825683594,-0.2970170440122679,0.07194681167602468,-0.5559695672100702,0.6998631905621195,-0.24201137776702097,0.38590500111907033,-0.43631920973071203,7.352773481244496,-49.23909791101464,0.31395818944304676,3,0.014390945434570312,0.110321044921875,0.6163530349731445,-0.5851736068725586,-1.5540695190429652,1,-0.01382241368958781,-7.000265111346765,18.322677612304688,1.1714214299510073,18.322677612304688,2.0666595973118778,18.572097778320312,-0.01382241368958781
3280,2012-03-21,17.93895721435547,18.18837547302246,17.87180519104004,18.111631393432614,4892496.0,-0.005847891401980276,-1.0624933983659013,0.6428525779857424,50.66225034761724,51.549148762516346,0.12515166055434435,-0.004662279829169336,0.5692786944046162,-0.8540803501277203,19.53658539102385,0.3165702819824219,-0.23790961396644406,-0.0239823341369636,-0.6475641510445769,0.5995994827706497,-0.335773242590772,0.2878085743168448,-0.22672888421662662,8.642066221394149,-48.03166414395423,0.3117909084538069,3,0.1822681427001953,0.21584320068359375,0.8489828109741211,-0.30218029022216797,-2.0720930099487305,2,0.0069518074082579595,1.3571332201921507,18.044479370117188,-7.000265111346765,18.322677612304688,1.1714214299510073,18.322677612304688,0.0069518074082579595
3281,2012-03-22,17.631980895996094,17.95814323425293,17.526456832885742,17.852619171142578,7361489.0,-0.017112272173419374,1.0,1.2777722548077717,43.96287669310299,52.507093421566935,0.47618883671082557,0.28520420231867405,0.8742196468187551,-0.5158967398469372,19.74146948972439,0.4316864013671875,-0.07980783443790784,-0.3108133316040025,-0.9504346522948346,0.3288079890868296,-0.6306239919494168,0.008997328741411792,1.016860961914066,9.401770404773163,-43.318683520403454,0.3198106603454153,3,0.45566844940185547,0.2542152404785156,1.2111186981201172,0.004796028137207031,-1.6979656219482422,3,-0.01142549800762338,-1.0624933983659013,17.93895721435547,1.3571332201921507,18.044479370117188,-7.000265111346765,18.322677612304688,-0.01142549800762338
3282,2012-03-23,17.74709701538086,17.756689071655273,17.497678756713867,17.699132919311523,3901957.0,0.006528825097065871,6.714585996307343,-0.21738792164456508,48.42767688830394,53.318442957471824,0.3934220170210949,0.15618539505750562,0.7589823734126213,-0.6012701335929016,19.97769593656123,0.25901031494140625,0.008880802879435379,-0.1817873954772935,-0.825938398457577,0.46236360750299,-0.5038628969674335,0.14028810601284647,0.8792971420288112,23.853189253870738,-30.223028231201994,0.3220755014901417,3,0.32616329193115234,0.13909912109375,0.9473104476928711,-0.1103200912475586,-1.9186048507690447,4,-0.00648647602957253,1.0,17.631980895996094,-1.0624933983659013,17.93895721435547,1.3571332201921507,18.044479370117188,-0.00648647602957253
3283,2012-03-26,17.823841094970703,17.919771194458008,17.670352935791016,17.76628303527832,5520115.0,0.004324317353048279,1.0,1.200023859704935,62.30770230783995,54.57440610028825,0.3454907759763408,0.07497450471472789,0.676512012867903,-0.6557946133334802,19.544506683574582,0.2494182586669922,0.08751859710936571,-0.09976720809936523,-0.7456280481211159,0.5460936319223855,-0.4226976281102388,0.22316321191150834,0.7574044464111367,39.99995321724973,-20.052501317386465,0.322930420010875,3,0.2494192123413086,0.06235504150390625,0.8705663681030273,-0.18706417083740234,-2.158431053161621,0,-0.04251882271537211,6.714585996307343,17.74709701538086,1.0,17.631980895996094,-1.0624933983659013,17.93895721435547,-0.04251882271537211
3284,2012-03-27,17.737503051757812,18.025293350219727,17.689537048339844,17.91017723083496,4763506.0,-0.0048439639218536,-1.4999893486334297,-3.0,55.41665320446067,54.38868666179013,0.4052687773120951,0.15330636804070963,0.7488894752173216,-0.5465944211426716,19.22041975980039,0.3357563018798828,0.14835977235099307,-0.17603254318237305,-0.8271477732957564,0.4750826869310103,-0.5015901582390647,0.14952507187431863,0.8003998182373095,34.72208414797141,-26.864210717043044,0.3255576150566911,3,0.3357572555541992,0.14869308471679688,0.9712944030761719,-0.10072612762451172,-2.024127960205078,1,-0.06003241013553329,1.0,17.823841094970703,6.714585996307343,17.74709701538086,1.0,17.631980895996094,-0.06003241013553329
3285,2012-03-28,17.57442283630371,17.8909912109375,17.55523681640625,17.737503051757812,5061796.0,-0.009194090903225538,-2.3333396453289654,0.9444389214744121,47.8991631739741,53.02025045753144,0.49228924797116136,0.31755723974593764,0.8884040577732755,-0.3621341242386755,18.987788385752435,0.33575439453125,0.1839433810597093,-0.32951974868774414,-0.995258923733001,0.3362194263575127,-0.6623893362103708,0.0033498388348824903,0.9218710691601615,14.545480836665197,-45.512698061434676,0.33286958752262796,3,0.4988374710083008,0.31177330017089844,1.155959129333496,0.062354087829589844,-2.1296520233154315,2,-0.061681285088363125,-1.4999893486334297,17.737503051757812,1.0,17.823841094970703,6.714585996307343,17.74709701538086,-0.061681285088363125
3286,2012-03-29,17.382562637329098,17.7279109954834,17.325004577636722,17.53605079650879,5503223.0,-0.010917012795338299,-2.000000000000053,0.9411819744798524,40.983621251629664,51.246302485566524,0.5561547029551548,0.4939433668841069,1.0443962688969677,-0.1536217873430168,18.809950800137383,0.40290641784667613,0.16395425572112998,-0.4954788208007841,-1.2008938899275705,0.20993624832600233,-0.8481863553641773,-0.14277128623739088,1.073786662184773,8.219189275314767,-47.82109308921479,0.35270753456339343,3,0.5515985488891637,0.5036334991455114,1.2374992370605504,0.25421428680420277,-2.052908897399899,3,-0.08719648906470179,-2.3333396453289654,17.57442283630371,-1.4999893486334297,17.737503051757812,1.0,17.823841094970703,-0.08719648906470179
3287,2012-03-30,17.76628303527832,17.76628303527832,17.420934677124027,17.420934677124027,6164809.0,0.022075018853962458,-1.0000000000000207,-2.249999999999925,48.0144619408631,50.26983078046366,0.0952235359483069,0.09627054948213498,0.6371864709758057,-0.5118563942610841,18.750166727556568,0.3837203979492223,0.11430531348672801,-0.09976720809936523,-0.8041688259957169,0.6046344097969865,-0.4519680170475411,0.2524336008488106,0.6221855809229204,63.01378444408715,11.567184575218356,0.3522008089481752,3,0.05276203155517578,0.11991310119628906,0.7818307876586914,-0.12950611114501953,-2.436629295349121,4,-0.1031317444167783,-2.000000000000053,17.382562637329098,-2.3333396453289654,17.57442283630371,-1.4999893486334297,17.737503051757812,-0.1031317444167783
3288,2012-04-02,17.95814323425293,17.95814323425293,17.612794876098633,17.737503051757812,6075455.0,0.010799118678546105,2.13042125191262,0.6388916503739116,45.66036348521443,49.25941881033401,-0.17185630236183158,-0.09119907221377588,0.4195616714336623,-0.6751714893135983,18.396672142450676,0.3453483581542969,0.03753088008985017,0.08633718490600728,-0.6191527538675743,0.7918271236795889,-0.2664077844807835,0.43908215429279807,0.3665175396344402,90.4110820284731,42.71563066774942,0.35274496938679073,4,-0.20145320892333984,-0.07194709777832031,0.589970588684082,-0.3213663101196289,-2.8107566833496094,0,-0.11858971397327256,-1.0000000000000207,17.76628303527832,-2.000000000000053,17.382562637329098,-2.3333396453289654,17.57442283630371,-0.11858971397327256
3289,2012-04-03,17.8909912109375,17.99651527404785,17.843027114868164,17.900585174560547,4334306.0,-0.003739363387376571,-1.9091172004916492,-0.043482395248921585,39.59997677705249,48.03027730249349,-0.14389870786179415,0.031195298771862667,0.47386347165315357,-0.5863146802383596,16.791474738001398,0.1534881591796875,-0.01898565640499683,-0.014870071411131391,-0.6478557659755673,0.6181156231533045,-0.33136291869334755,0.30162277587108477,0.3736901911748305,84.28557226648479,40.936416173227805,0.3164928472822178,4,-0.21584224700927734,-0.004795074462890625,0.6091585159301758,-0.2542142868041992,-3.0026159286499023,1,-0.12439675045884702,2.13042125191262,17.95814323425293,-1.0000000000000207,17.76628303527832,-2.000000000000053,17.382562637329098,-0.12439675045884702
3290,2012-04-04,17.526456832885742,17.843027114868164,17.507270812988278,17.823841094970703,7477297.0,-0.02037530362369766,1.000000000000021,30.997017892644134,29.739743979209734,46.449929223172006,0.17429838808912734,0.4203008538616828,0.8225930242684427,-0.20074953064742473,15.219421867920913,0.3837203979492223,-0.08984859415246405,-0.381323051452636,-1.0091888845661892,0.24654278166091714,-0.6952559680094126,-0.06739013489585943,0.6818439597580515,29.99985798077023,-6.161126841517785,0.31393291655677724,4,0.14869213104248047,0.3597393035888672,0.8321957588195801,0.1103200912475586,-2.618895530700682,2,-0.10344827586206895,-1.9091172004916492,17.8909912109375,2.13042125191262,17.95814323425293,-1.0000000000000207,17.76628303527832,-0.10344827586206895
3291,2012-04-05,17.516864776611328,17.641572952270508,17.334596633911133,17.584014892578125,6808512.0,-0.0005472900978146233,2.3684386772708246,0.22580252060417536,32.786885245901686,44.71206348512732,0.18533381854924613,0.44038304289301067,0.806974461818875,-0.17196023606931377,14.51836844823382,0.306976318359375,-0.1393740740948033,-0.3832406997680664,-1.0268798240019095,0.26039842446577666,-0.7050602618849879,-0.061421137651144875,0.6384382431320397,27.536336287877916,-4.821668973591699,0.32181956211692087,4,0.15828418731689453,0.36933135986328125,0.8417878150939941,0.1390981674194336,-2.5037803649902326,3,-0.11829137177502946,1.000000000000021,17.526456832885742,-1.9091172004916492,17.8909912109375,2.13042125191262,17.95814323425293,-0.11829137177502946
3292,2012-04-10,17.200294494628903,17.420934677124027,17.142736434936527,17.286630630493164,8361235.0,-0.018072314082432928,-1.7619273047464026,1.2857183434642352,28.880856060845332,40.99796945768347,0.4650927529135842,0.7476890502064819,1.100320936353718,0.1617018338033489,14.23550312102857,0.37412834167480113,-0.17827457018384152,-0.6695929527282765,-1.3848626223260467,0.045676716869493816,-1.0272277875271634,-0.31195811792938954,0.9051906185880654,6.741565503343505,-21.780607273629432,0.3576348347988858,4,0.3837203979492223,0.6859016418457067,1.155960083007816,0.455668449401859,-2.5997104644775355,1,-0.10875632131088475,2.3684386772708246,17.516864776611328,1.000000000000021,17.526456832885742,-1.9091172004916492,17.8909912109375,-0.10875632131088475
3293,2012-04-11,17.200294494628903,17.315410614013672,17.08517837524414,17.104364395141598,5670340.0,0.0,-2.42857142857161,-1.1111233845133752,32.25806451612904,38.42479293675773,0.4105105302799963,0.7323496580408388,1.0886794242654325,0.18340915837984184,14.007976916093462,0.23023223876953125,-0.1711572222514448,-0.6360174179077198,-1.4114229878487379,0.13938815203329824,-1.0237202028782306,-0.248314632937209,0.8281707243256307,12.63156572897159,-17.80135249674988,0.38770278497050925,4,0.3405523300170934,0.6667156219482457,1.1175880432128942,0.455668449401859,-2.4270353317260707,2,-0.10875632131088475,-1.7619273047464026,17.200294494628903,2.3684386772708246,17.516864776611328,1.000000000000021,17.526456832885742,-0.10875632131088475
3294,2012-04-12,17.478492736816403,17.55523681640625,17.229072570800778,17.29622459411621,7420570.0,0.0161740394778922,-1.060599487874656,1.9000099413460212,40.97745035310435,37.65571373443887,0.10248533797752302,0.4205597158315051,0.7962656785482842,-0.06756750535348388,14.545507860330758,0.3549423217773473,-0.18430115030659167,-0.32280464172363565,-1.0963382996175994,0.4507290161703281,-0.7095714706706175,0.06396218722334623,0.45564379776709174,51.89879470768657,17.936610925484644,0.38676682894698233,4,0.062354087829593396,0.38851737976074574,0.8321948051452672,0.32136535644531605,-2.369477272033688,3,-0.13336997766419978,-2.42857142857161,17.200294494628903,-1.7619273047464026,17.200294494628903,2.3684386772708246,17.516864776611328,-0.13336997766419978
3295,2012-04-13,17.161922454833984,17.411340713500973,17.104364395141598,17.392154693603516,6527683.0,-0.01811198978934836,1.2857142857143462,-1.263151285566312,40.823961670382594,37.637973780966966,0.3960364655758859,0.6750307462030172,1.0764024958613554,0.28492246528653453,15.783042093362454,0.3741283416748047,-0.2583257099953613,-0.577979564666748,-1.349747909063293,0.1937887797297968,-0.9638637368650187,-0.1920953924684774,0.6873182638155733,13.793103448275861,-22.314307851400915,0.38588417219827165,4,0.3789243698120117,0.7050876617431641,0.8441853523254395,0.7050867080688477,-2.3502912521362287,4,-0.13247625250200323,-1.060599487874656,17.478492736816403,-2.42857142857161,17.200294494628903,-1.7619273047464026,17.200294494628903,-0.13247625250200323
3296,2012-04-16,17.325004577636722,17.478492736816403,17.075584411621097,17.08517837524414,6230161.0,0.009502555627548759,-2.111091474101269,-1.0416708088942064,41.91177653056311,36.95989762426697,0.25024729040200455,0.4360875637214967,0.8771029509498653,0.16121744696241436,17.129382447845494,0.4029083251953054,-0.30397189597752927,-0.352542781829829,-1.0378860805792591,0.3328005169196011,-0.6952144312045441,-0.009871132455113951,0.4478299066722933,52.00019087308569,13.750220637200748,0.3426716493747142,4,0.21104526519775035,0.5372085571289062,0.6259441375732386,0.6331386566162074,-2.3694782257080096,0,-0.13953492852591332,1.2857142857143462,17.161922454833984,-1.060599487874656,17.478492736816403,-2.42857142857161,17.200294494628903,-0.13953492852591332
3297,2012-04-17,17.852619171142578,17.881399154663086,17.20988655090332,17.27703857421875,7713219.0,0.03045393674451935,1.1212117560581778,2.3999904563456993,50.47020341408565,37.49432428303044,-0.2948379726489918,-0.13549514963164455,0.3099958946826291,-0.31972289938724074,18.199105622545197,0.6715126037597656,-0.3048857606328248,0.19857473373413015,-0.4228773308321152,0.8200267983003755,-0.11215129854899075,0.509300766017251,-0.7770347595214808,96.42846153299925,55.987414714012004,0.3107260322831221,4,-0.31656932830810547,0.009593963623050428,0.08154153823852539,0.16308212280273438,-2.8779067993164062,1,-0.15905423917356498,-2.111091474101269,17.325004577636722,1.2857142857143462,17.161922454833984,-1.060599487874656,17.478492736816403,-0.15905423917356498
3298,2012-04-18,17.74709701538086,17.8909912109375,17.612794876098633,17.8909912109375,6001755.0,-0.005910738068747201,2.866679038201532,-0.2499983431089903,50.155778676593556,38.66719116075723,-0.24853734462775634,-0.07937457528378644,0.37893330114811974,-0.17072971681260185,19.31714339685437,0.2781963348388672,-0.2720283919196085,0.1218316078186028,-0.41707302863295936,0.660736244270165,-0.14762071040717828,0.3912839260443839,-0.6715126037597621,82.35307877279482,39.48716216530576,0.2694523182257815,4,-0.2638092041015625,0.11511611938476918,0.18706369400024414,0.27340126037597656,-2.58052444458008,2,-0.17729733389649627,1.1212117560581778,17.852619171142578,-2.111091474101269,17.325004577636722,1.2857142857143462,17.161922454833984,-0.17729733389649627
3299,2012-04-19,17.795061111450195,18.015701293945312,17.737503051757812,17.852619171142578,6181732.0,0.002702644608736149,-2.222233268162287,0.4000026510431855,53.721665564217844,41.331849114647014,-0.34815206354379313,-0.15492565960143878,0.30222823063498794,-0.17649379995535597,19.536609530290594,0.2781982421875,-0.2855095327588515,0.18226661682128764,-0.32649167454634664,0.6910249081889219,-0.0721125288625295,0.4366457625051048,-0.6868604278564412,76.53055841847699,28.83962848741323,0.25437914568381725,4,-0.2494182586669922,0.06715202331543324,0.09113454818725586,0.25901222229003906,-2.7627906799316406,3,-0.16981127120732342,2.866679038201532,17.74709701538086,1.1212117560581778,17.852619171142578,-2.111091474101269,17.325004577636722,-0.16981127120732342
3300,2012-04-20,18.06366539001465,18.06366539001465,17.670352935791016,17.756689071655273,9668673.0,0.015094316163467347,1.5624937866587136,-5.333333333333333,61.19871897799236,44.48871952932375,-0.5951230950034443,-0.4360653773592418,0.00895793041269144,-0.4108639832539893,19.53185739387485,0.3933124542236328,-0.30157732490363287,0.4446354866027846,-0.08363698765555938,0.9729079608611286,0.18049924947361262,0.7087717237319566,-0.9010146697997996,100.0,45.36157856324915,0.2641362371291727,4,-0.49404048919677734,-0.20145225524901988,-0.14869070053100586,0.05276203155517578,-3.4726743698120135,4,-0.16356868118611323,-2.222233268162287,17.795061111450195,2.866679038201532,17.74709701538086,1.1212117560581778,17.852619171142578,-0.16356868118611323
3301,2012-04-23,17.430526733398438,17.95814323425293,17.238666534423828,17.95814323425293,11006505.0,-0.03505039774298524,1.7272714127169468,-1.7187531066706432,44.89794617066997,46.26839620819316,0.027357503246619785,0.19099965372708994,0.6043074503234962,0.25103022729187074,19.1386953157852,0.8249988555908203,-0.31343775249481354,-0.1784304618835435,-0.7133043007111333,0.35644337694404626,-0.4458673812973366,0.0890064575302496,-0.19579483959960342,25.842779463212594,-26.590460454551717,0.2674369194137943,4,0.1390981674194336,0.43168640136719105,0.5348114967346191,0.8202037811279297,-2.9162797927856445,0,-0.15024764143717162,1.5624937866587136,18.06366539001465,-2.222233268162287,17.795061111450195,2.866679038201532,17.74709701538086,-0.15024764143717162
3302,2012-04-24,17.631980895996094,17.631980895996094,17.372968673706055,17.46889877319336,6260882.0,0.011557548757930025,2.1764637084512644,-0.30909215791890043,45.058142391204456,47.690627083201534,-0.11892894610517146,-0.020575844236805807,0.3694092948782526,0.06692843296966089,18.66620859900116,0.25901222229003906,-0.259860355546067,0.02877950668334961,-0.5022993369618654,0.5598583503285646,-0.23675991513925965,0.29431892850595887,-0.3933143615722656,47.67453420169836,0.04336724660753788,0.2655394218226076,4,-0.062355995178222656,0.2302322387695348,0.3741278648376465,0.6187496185302734,-3.3095941543579084,1,-0.15179545394557203,1.7272714127169468,17.430526733398438,1.5624937866587136,18.06366539001465,-2.222233268162287,17.795061111450195,-0.15179545394557203
3303,2012-04-25,17.06599235534668,17.219480514526367,16.893316268920902,17.171514511108402,23402831.0,-0.03210011081499864,2.2380988449157004,-0.6470491918317918,39.14141959337906,47.48662366545429,0.4760691522496998,0.5119746890346271,0.8922133941213666,0.6502177711427777,19.033053068552107,0.7386646270751918,-0.23303239083986682,-0.49931659698486186,-1.0707243575847514,0.07209116361502765,-0.7850204772848066,-0.2136127166849171,0.9976730346679688,14.754237288135336,-27.073812368726998,0.2857038802999446,4,0.41249847412109375,0.6523246765136719,0.9545059204101562,1.1847381591796875,-2.686047554016115,2,-0.12254077817310882,2.1764637084512644,17.631980895996094,1.7272714127169468,17.430526733398438,1.5624937866587136,18.06366539001465,-0.12254077817310882
3304,2012-04-26,16.672677993774414,17.01802635192871,16.356107711791992,16.941282272338867,16949496.0,-0.02304667395734783,2.136368155157299,2.5454775504301073,38.847113673102875,47.266973887978764,0.8303815034913349,0.8658155800124803,1.2402844123413423,1.0555048189522438,20.041782982417068,0.7098846435546875,-0.17125082404155734,-0.8393897056579576,-1.5293712519012992,-0.14940815941461594,-1.1843804787796266,-0.4943989325362885,1.3675804138183594,18.539360984393223,-23.761037734762045,0.34499077312167076,4,0.5372085571289062,0.6619186401367188,1.3478202819824219,1.5780525207519531,-1.9281978607177734,3,-0.09033374383743364,2.2380988449157004,17.06599235534668,2.1764637084512644,17.631980895996094,1.7272714127169468,17.430526733398438,-0.09033374383743364
3305,2012-04-27,16.490409851074222,16.72064208984375,16.40407371520996,16.567155838012695,11101623.0,-0.010932145559834572,-1.538453891272263,0.28572138667574265,37.17024332190281,46.74013686479428,1.0140126078367153,1.014734168509829,1.3674547288635814,1.246203390553152,20.792808241686206,0.31656837463378906,-0.12925714237523778,-0.9674571990966747,-1.7936719571670636,-0.1412424410262858,-1.380564578131871,-0.5543498200614785,1.4824825286865213,8.383218561591216,-34.306504280642564,0.4131073790351945,4,0.719476699829098,0.7818317413330043,1.6164255142211879,1.7603206634521449,-1.4485464096069371,4,-0.08842347962993058,2.136368155157299,16.672677993774414,2.2380988449157004,17.06599235534668,2.1764637084512644,17.631980895996094,-0.08842347962993058
3306,2012-04-30,15.866864204406738,16.116281509399414,15.799712181091307,16.097095489501953,10196914.0,-0.03781262274854036,1.3571512261628886,2.9999130153839895,34.52114969683352,44.9680197850996,1.5745501195983849,1.6009888384983917,1.9497875843738512,1.8760177079058522,21.348465539110833,0.6906976699829155,-0.14870580707967918,-1.5152179241180406,-2.6061613728247757,-0.4242744754113055,-2.0606896484714063,-0.9697461997646748,2.0413567886352553,3.664965884598482,-41.77204449306803,0.5454717243533672,4,1.0648245811462402,1.0648245811462402,2.271148681640625,2.383866310119629,-0.9880819320678711,0,-0.08041117436738077,-1.538453891272263,16.490409851074222,2.136368155157299,16.672677993774414,2.2380988449157004,17.06599235534668,-0.08041117436738077
3307,2012-05-02,15.934015274047852,16.106689453125,15.751747131347654,16.077909469604492,12559443.0,0.004232157581739671,2.5238023101685463,0.6249984466582441,35.52630661003013,43.34252288881477,1.348425855273959,1.4646226222468783,1.837643140533153,1.8148235800716321,22.082393651697313,0.3549423217773455,-0.14559415690607835,-1.356453466415406,-2.6075309523538195,-0.10537598047699248,-1.9819922093846145,-0.7309147234461975,1.8476951902771006,12.418341422844364,-35.63295140858787,0.6255387429692071,5,0.9736909866333008,0.9736909866333008,2.0529074668884277,2.3167152404785156,-0.9401168823242188,2,-0.08910298559506669,1.3571512261628886,15.866864204406738,-1.538453891272263,16.490409851074222,2.136368155157299,16.672677993774414,-0.08910298559506669
3308,2012-05-03,15.828492164611815,16.02035140991211,15.799712181091307,16.02035140991211,7850699.0,-0.006622505854372185,1.3000114326048133,1.3333355425360003,30.36527612750791,40.74736850695811,1.2886941987094946,1.4782054473161086,1.8969468289482645,1.9306520321603013,23.488090536387716,0.22063922882080256,-0.1633306477056422,-1.3554940223693865,-2.7242807502046116,0.013292705465836718,-2.0398873862869973,-0.6711006584517758,1.7908212330749524,6.060672244857988,-39.78945263031662,0.6843933639176119,5,1.0792140960693377,1.0792140960693377,2.151236057281496,2.4222383499145526,-0.7482557296752894,3,-0.09515154111399626,2.5238023101685463,15.934015274047852,1.3571512261628886,15.866864204406738,-1.538453891272263,16.490409851074222,-0.09515154111399626
3309,2012-05-04,15.665410041809082,15.818899154663086,15.63663101196289,15.780526161193848,10006808.0,-0.010303073792925166,-1.1111221570511758,0.6000029824186366,31.516565403998825,37.44935144318106,1.2492929192646258,1.5452282451712236,2.0186930560672742,2.098753802648975,25.158733375101665,0.191861152648924,-0.2606660414474362,-1.4072970867156975,-2.8911078338112937,0.0765136603798986,-2.1492024602634956,-0.6653917131678995,1.804498054570555,2.6548649209795645,-45.298398167906825,0.7419053735477978,5,1.1319770812988281,1.1847381591796875,2.3143181800842285,2.585320472717285,-0.8441858291625977,4,-0.08205755464094244,1.3000114326048133,15.828492164611815,2.5238023101685463,15.934015274047852,1.3571512261628886,15.866864204406738,-0.08205755464094244
3310,2012-05-07,15.713375091552734,15.809306144714355,15.415990829467773,15.44477081298828,6786536.0,0.0030618445106536107,-1.4117622979579425,-2.3333333333333486,29.512156563030956,35.739819264554505,0.9307580842201943,1.4276642402077933,1.9334268338539147,2.0611929697888947,26.232831470023832,0.39331531524658203,-0.35986570028283893,-1.2686779499053955,-2.8538446922671525,0.3164887924563615,-2.061261321086274,-0.476094578724517,1.573205296385229,42.465831776311845,-4.769988476799739,0.792583371180879,5,0.8106107711791992,1.0264530181884766,2.266353130340576,2.537355422973633,-1.0648260116577148,0,-0.06166052505275943,-1.1111221570511758,15.665410041809082,1.3000114326048133,15.828492164611815,2.5238023101685463,15.934015274047852,-0.06166052505275943
3311,2012-05-08,15.44477081298828,15.675003051757812,15.396804809570312,15.675003051757812,10693424.0,-0.017093990119847136,1.4166749511217152,-0.8571428571428581,17.232362560348847,32.64806595001499,0.992424581652978,1.6159221677277475,2.1639322523704028,2.336753936137752,27.019643071982845,0.3165702819824219,-0.4959123282260123,-1.4336775302886995,-3.1380443053316878,0.270689244754287,-2.285860917810192,-0.5814941427672071,1.6173388279332617,6.756872944564804,-32.841312106153424,0.8521833875214936,5,0.8633718490600604,1.285464286804201,2.534957408905031,2.8059597015380877,-0.9017448425292951,1,-0.02608697638829116,-1.4117622979579425,15.713375091552734,-1.1111221570511758,15.665410041809082,1.3000114326048133,15.828492164611815,-0.02608697638829116
3312,2012-05-09,15.3296537399292,15.540700912475586,15.16657257080078,15.492735862731935,10039485.0,-0.007453465930505887,1.8888856160298229,0.7083374755608599,17.187477751736438,30.208739078721365,0.8343528914642846,1.6692955740191273,2.2391365684154323,2.464355843147537,27.56746065132508,0.37412834167480646,-0.701685423701754,-1.4552625656127915,-3.2858982866525466,0.3753731554269635,-2.370580426132669,-0.539944705092914,1.4993132246031706,19.101102259475713,-14.46557036457023,0.9153178605198777,5,0.7626457214355469,1.2854652404785156,2.5805249214172363,2.921076774597168,-0.6715116500854492,2,-0.029411718962441102,1.4166749511217152,15.44477081298828,-1.4117622979579425,15.713375091552734,-1.1111221570511758,15.665410041809082,-0.029411718962441102
3313,2012-05-10,15.3296537399292,15.483142852783205,15.252909660339355,15.387211799621582,10048687.0,0.0,-1.1818272194055244,0.35293911253537547,16.09498770711214,27.680725082500174,0.6282150992102569,1.6042152027771337,2.2014934837918574,2.4777333059085365,28.03813865064544,0.23023319244384943,-0.8149009184742155,-1.361730527877807,-3.291476307873065,0.5680152521174513,-2.326603417875436,-0.3968576378801778,1.2333301216061159,24.999926902081157,-3.0027191693030915,0.9648728899976295,5,0.6139535903930664,1.2854652404785156,2.5229668617248535,2.921076774597168,-0.3741273880004865,3,-0.021902343908200783,1.8888856160298229,15.3296537399292,1.4166749511217152,15.44477081298828,-1.4117622979579425,15.713375091552734,-0.021902343908200783
3314,2012-05-11,15.14738655090332,15.185758590698242,14.955526351928713,15.16657257080078,10248924.0,-0.011889843835880431,6.999999999999939,0.33333333333330245,8.91893140912174,24.5416904255245,0.6385127212369675,1.6895094197754474,2.342914219230991,2.6721475474939673,29.466199577166797,0.3741273880004865,-0.9646037743227716,-1.4274424076080336,-3.4369618887154303,0.582077073499363,-2.432202148161732,-0.4226826670543353,1.1921715041144694,22.47185990999176,3.42865771539773,1.0047597405536985,5,0.3885173797607422,1.3622093200683594,2.6740565299987793,3.103343963623047,-0.1247091293334961,4,-0.004433115623024175,-1.1818272194055244,15.3296537399292,1.8888856160298229,15.3296537399292,1.4166749511217152,15.44477081298828,-0.004433115623024175
3315,2012-05-14,14.888375282287598,15.022677421569824,14.811631202697756,15.003491401672365,7428615.0,-0.01709940310464164,1.749999999999977,6.000000000000648,9.969800587769768,21.81376274673964,0.7223388099196786,1.8650827267860208,2.5627937918614876,2.9413103579884066,30.76198063161366,0.33575534820556463,-1.063669569194122,-1.5727763175964355,-3.696442312736785,0.550889677543914,-2.6346093151666103,-0.5109433200262607,1.2020570661741594,8.888879070286155,-8.910287592454111,1.0618329975701748,5,0.5707850456237793,1.5492730140686035,2.8922972679138184,3.3623552322387695,0.07674407958984197,0,-0.004510302055658277,6.999999999999939,15.14738655090332,-1.1818272194055244,15.3296537399292,1.8888856160298229,15.3296537399292,-0.004510302055658277
3316,2012-05-15,14.90756130218506,15.070643424987793,14.782852172851562,14.821224212646484,7393269.0,0.0012886577301882696,-2.5294234604071275,-0.7500000000000039,4.487172338376169,18.3649700498892,0.6177258203857807,1.744967287738822,2.4995625866352693,2.9282016312793058,32.28997096863516,0.28779125213623047,-1.1439105610601707,-1.4327181339263912,-3.623488064736824,0.7580517968840397,-2.5281030993316076,-0.3373331685211749,0.9271108171238964,16.455675494738877,2.3349321782260564,1.0953849654052157,5,0.49404048919677557,1.515697479248045,2.8731112480163556,3.343169212341307,-0.13430213928222834,1,-0.01737455355974804,1.749999999999977,14.888375282287598,6.999999999999939,15.14738655090332,-1.1818272194055244,15.3296537399292,-0.01737455355974804
3317,2012-05-16,15.013084411621096,15.176165580749512,14.70610809326172,14.830817222595215,11787090.0,0.0070784957577580965,-1.1777777777777874,2.111111111111088,9.469682705849621,16.043237447482724,0.41105788570667734,1.4923178978486096,2.3469105483822315,2.830809697022284,34.99368337478257,0.4700574874877912,-1.2080999171798457,-1.1852182865142797,-3.330893177404379,0.9604566043758176,-2.2580557319593293,-0.11238084106923019,0.6112237183963831,39.50612435258598,24.413559657657117,1.0728374454450489,5,0.24941921234130682,1.371802330017088,2.7675881385803205,3.2376461029052717,-0.6523256301879901,2,-0.03130991795385196,-2.5294234604071275,14.90756130218506,1.749999999999977,14.888375282287598,6.999999999999939,15.14738655090332,-0.03130991795385196
3318,2012-05-18,14.600584030151367,14.74448013305664,14.485467910766602,14.485467910766602,14609208.0,-0.027476058227610234,-3.5000165689100973,0.6315789473684149,9.398482190441584,13.585672645976361,0.7052241309767968,1.7465493581197507,2.711774381262881,3.2462148308307874,37.95606131110307,0.527616500854494,-1.224252731492733,-1.440393018722535,-3.569269045827461,0.6884830083823914,-2.504831032275,-0.37595500517007174,0.8400840925149602,16.438333778196615,1.7081627324395292,1.0644380135524634,5,0.5468029975891113,1.6739826202392578,3.134521484375,3.650146484375,-0.3741283416748047,4,0.003942175160495109,-1.1777777777777874,15.013084411621096,-2.5294234604071275,14.90756130218506,1.749999999999977,14.888375282287598,0.003942175160495109
3319,2012-05-21,14.773259162902832,14.93634033203125,14.514246940612793,14.581398010253904,7961740.0,0.011826590799030923,-1.5882335741666107,1.6666749511217307,16.226428259790637,12.109480612282992,0.4388372316866054,1.4080735587135464,2.51289817315881,3.0731891930473765,41.177295737095484,0.42209339141845703,-1.2512843812264567,-1.1166277885437008,-3.14802714020826,0.9147715631208584,-2.1323274643759795,-0.10092811271142033,0.4763689173835495,41.666747209868426,25.054171958271596,1.01569967583228,5,0.306976318359375,1.501307487487793,2.9306693077087402,3.458285331726074,-0.3741283416748047,0,0.012337642426498041,-3.5000165689100973,14.600584030151367,-1.1777777777777874,15.013084411621096,-2.5294234604071275,14.90756130218506,0.012337642426498041
3320,2012-05-22,15.109015464782715,15.15697956085205,14.869189262390135,14.917154312133787,8862043.0,0.022727300602902956,1.0000066275860136,1.0,33.19150376289731,13.882718523677266,0.00931679185389811,0.8849864512890875,2.1453335710922126,2.7396439263212713,44.11855034966911,0.38372039794921875,-1.2436733216537217,-0.6331389904022213,-2.4130988106405304,1.1468208298360878,-1.523118900521375,0.2568409197169341,-0.6235475540161133,90.2779292757049,69.05218395957627,0.8899799101191547,5,-0.0959310531616211,1.1655511856079102,2.5949130058288574,3.1225290298461914,-0.700291633605957,1,-0.005714339456077355,-1.5882335741666107,14.773259162902832,-3.5000165689100973,14.600584030151367,-1.1777777777777874,15.013084411621096,-0.005714339456077355
3321,2012-05-23,14.811631202697756,15.013084411621096,14.73488712310791,14.92674732208252,7072157.0,-0.019682570500912266,-1.0714285714285847,-0.5999970176109922,27.41314104741633,15.018903334308366,0.23182418137978722,1.02885997295874,2.400922137635101,3.037072891627014,46.25997863513695,0.3741283416748047,-1.2444857285407114,-0.7995784759521474,-2.4361064084934316,0.8369494565891369,-1.6178424422227895,0.018685490318494757,-0.3127330589294459,47.22229509464312,23.85460315048926,0.8182639662706419,5,0.17267417907714666,1.4629354476928693,2.8922972679138166,3.4199132919311506,0.009593009948728692,2,0.010362677619986105,1.0000066275860136,15.109015464782715,-1.5882335741666107,14.773259162902832,-3.5000165689100973,14.600584030151367,0.010362677619986105
3322,2012-05-24,14.955526351928713,15.051456451416016,14.773259162902832,14.984305381774902,6393484.0,0.009715010268737112,2.411764705882353,0.24999999999998843,32.69962120911448,16.863862612308626,0.0327187764664405,0.7106036399545346,2.2117120085972086,2.893140604626465,48.46915072350222,0.2781972885131836,-1.2425668903596758,-0.5218605995178205,-1.8759807307979042,0.8322595317622614,-1.1989206651578623,0.15519946612222135,-0.44346657981872895,70.00004260570859,42.60722924853848,0.6770600656400413,5,-0.11991310119629084,1.3190402984619123,2.743605136871336,3.27122116088867,0.0383720397949201,3,-0.012187280122198718,-1.0714285714285847,14.811631202697756,1.0000066275860136,15.109015464782715,-1.5882335741666107,14.773259162902832,-0.012187280122198718
3323,2012-05-25,14.974712371826172,15.118608474731445,14.869189262390135,15.041863441467285,6824670.0,0.0012828715918102862,1.260858665537125,2.3333333333334774,35.483880019417654,19.81552356900817,-0.04705927020634526,0.5551751510404834,2.1443348752608244,2.871424679190415,49.7642397881724,0.24941921234131037,-1.1730628327347379,-0.3981105804443352,-1.542445673291578,0.7462245124029074,-0.9702781268679566,0.1740569659792861,-0.449754203941346,71.64183312214186,39.42121766525328,0.5721675464236212,5,-0.14389562606811523,1.2998542785644531,2.724419116973877,3.252035140991211,0.2110462188720703,4,-0.0409993577938883,2.411764705882353,14.955526351928713,-1.0714285714285847,14.811631202697756,1.0000066275860136,15.109015464782715,-0.0409993577938883
3324,2012-05-29,15.16657257080078,15.252909660339355,14.984305381774902,15.041863441467285,6231036.0,0.012812279408823901,-1.24,-1.8571428571428308,39.163499679836306,23.05926791257112,-0.26363585277232815,0.25791965331653977,1.8956230589383996,2.665257984428967,50.13275996110487,0.2781972885131836,-1.0890286555663202,-0.13094511032104705,-1.0998986137523747,0.8380083931102824,-0.6154218620367118,0.3535316413946177,-0.6289739750566099,83.33333333333299,50.24372078865352,0.4844767517156647,5,-0.29738378524780096,1.1079940795898455,2.5061779022216815,3.0601749420166033,0.06715106964111506,1,-0.06198611307436486,1.260858665537125,14.974712371826172,2.411764705882353,14.955526351928713,-1.0714285714285847,14.811631202697756,-0.06198611307436486
3325,2012-05-30,15.032270431518555,15.243316650390625,14.90756130218506,15.089829444885256,7244393.0,-0.008855141044904813,-1.1874932041790942,-0.4615461087277579,41.36545912158602,27.15685533292777,-0.11932381657335078,0.29237055156554703,1.9635371297344797,2.784480613409393,50.57074423715642,0.33575534820556463,-1.0040006183484884,-0.19234027862548864,-0.9871514223044109,0.6024708650534336,-0.5897458504649506,0.20506529321397338,-0.4660593931905783,57.407407407407405,20.119934020550986,0.39740557183946124,5,-0.16308164596557617,1.2422962188720703,2.6716575622558594,3.098546981811527,0.2877902984619123,2,-0.04211869478897923,-1.24,15.16657257080078,1.260858665537125,14.974712371826172,2.411764705882353,14.955526351928713,-0.04211869478897923
3326,2012-05-31,14.590991020202635,15.070643424987793,14.504653930664062,15.041863441467285,11595180.0,-0.029355473168622415,1.2264100688387447,7.833220114323375,36.39576604786869,30.148642370929892,0.3043313854755123,0.6673807497242255,2.3260560430896238,3.206276487597785,50.512020433138375,0.5659894943237305,-0.8863606191047815,-0.5698260307312033,-1.3523031127608203,0.21265105129841366,-0.9610645717460127,-0.17858748971639393,0.6619186401367205,11.538446832346823,-26.890785098430996,0.39123854101480887,5,0.2781977653503436,1.6308145523071307,3.124927997589113,3.5398263931274467,0.5372095108032244,3,-0.012491762127295525,-1.1874932041790942,15.032270431518555,-1.24,15.16657257080078,1.260858665537125,14.974712371826172,-0.012491762127295525
3327,2012-06-01,14.514246940612793,14.72529411315918,14.293606758117676,14.72529411315918,10811729.0,-0.005259689316755911,3.0909086801115233,0.46808623147634837,35.39519686906209,33.037166224109946,0.338467473557591,0.6664762400595965,2.329564768589872,3.2662627726281634,50.50372952885163,0.4316873550415039,-0.7712596953792445,-0.5755816936492923,-1.319357923840176,0.16819453654159133,-0.9474698087447333,-0.2036935785538514,0.729069709777832,23.000053683161976,-16.420359340964847,0.3718881150954416,6,0.25901126861572266,1.4485468864440918,3.201672077178955,3.6165704727172887,0.4604654312133789,4,0.021150065400549867,1.2264100688387447,14.590991020202635,-1.1874932041790942,15.032270431518555,-1.24,15.16657257080078,0.021150065400549867
3328,2012-06-04,14.322386741638185,14.504653930664062,14.322386741638185,14.389537811279295,4165545.0,-0.013218749809041586,-4.428571428571663,0.3181803803903148,35.273980647772916,35.15356093388575,0.5439137427356879,0.7796927165502776,2.4444502268463726,3.4388540067734876,50.494990573795015,0.1918601989746076,-0.6473842753129908,-0.6921366214752176,-1.4259285327596771,0.041655289809241935,-1.0590325771174474,-0.32524066583298783,0.882941513061521,3.0000934484673323,-36.97115033743983,0.3668959556422299,6,0.45087146759033025,1.4341568946838361,3.3935322761535627,3.8084306716918963,0.777035713195799,0,0.04688545716568471,3.0909086801115233,14.514246940612793,1.2264100688387447,14.590991020202635,-1.1874932041790942,15.032270431518555,0.04688545716568471
3329,2012-06-05,14.379944801330565,14.485467910766602,14.312793731689453,14.389537811279295,4732273.0,0.004018747763949504,-1.4000000000000592,0.14285714285715043,40.221401807927606,35.9346607166669,0.4746067793301485,0.6544468580305427,2.3179677366943157,3.358030401005019,50.30219287466393,0.17267417907714844,-0.5694894034897153,-0.5703052997589122,-1.2890843290364025,0.14847372951857807,-0.9296948143976582,-0.21091578512016618,0.7889145935058597,9.090991250628678,-33.37391636348842,0.3593895146387453,6,0.393313407897951,1.2758717536926287,3.218459129333498,3.6597385406494194,0.671511650085451,1,0.05603733536537048,-4.428571428571663,14.322386741638185,3.0909086801115233,14.514246940612793,1.2264100688387447,14.590991020202635,0.05603733536537048
3330,2012-06-06,14.74448013305664,14.754073143005373,14.45668888092041,14.504653930664062,6911868.0,0.025350259459434588,1.296295205343252,-25.000099413460582,47.23127573775489,38.136675682260076,0.05914378585645963,0.22514592356384,1.8907246493968586,2.970121817511867,49.50160440389874,0.37412834167480824,-0.44721718223053486,-0.15732522010803152,-0.7842809892283906,0.4696305490123276,-0.47080310466821196,0.15615266445214893,0.38936915631103375,58.02472317748797,11.762968906798669,0.31347788456017966,6,0.028778076171875,0.7626442909240723,2.527761459350586,3.0265989303588867,0.23023223876953125,2,0.033181468791726676,-1.4000000000000592,14.379944801330565,-4.428571428571663,14.322386741638185,3.0909086801115233,14.514246940612793,0.033181468791726676
3331,2012-06-07,15.041863441467285,15.089829444885256,14.66773509979248,14.850003242492676,8670367.0,0.020169128089088773,1.9333271476478693,0.7999968187819116,50.45871475958856,40.10990829897942,-0.22590269020940035,-0.109588524561401,1.5426925856932883,2.6485596264209974,48.25146886572289,0.4220943450927752,-0.34710104676894993,0.1602034568786621,-0.41722958468856675,0.737636498445891,-0.12851306390495232,0.44891997766227654,0.058376146650388705,93.9758054856867,44.92379146527318,0.2887165207836148,6,-0.26860523223876953,0.16308069229125977,2.1992006301879883,2.729215621948242,0.05755901336669922,3,0.018494868644150175,1.296295205343252,14.74448013305664,-1.4000000000000592,14.379944801330565,-4.428571428571663,14.322386741638185,0.018494868644150175
3332,2012-06-08,14.878782272338867,14.974712371826172,14.73488712310791,14.955526351928713,5491494.0,-0.010841819550019172,3.1666666666666665,-0.40000000000000924,54.81728430617448,42.258064330841286,-0.08364908745965494,0.018954374077212677,1.6484746101060388,2.7865744810671202,46.6904851909209,0.306976318359375,-0.3335945706152543,0.019665861129761097,-0.5179571687035427,0.5572888909630649,-0.24914565378689169,0.2884773760464139,0.2110471725463885,72.83945010990666,18.849806912951323,0.26881151491665217,6,-0.10552406311035156,0.3213658332824707,2.0529065132141113,2.6140990257263184,0.3645343780517578,4,0.016763351603758858,1.9333271476478693,15.041863441467285,1.296295205343252,14.74448013305664,-1.4000000000000592,14.379944801330565,0.016763351603758858
3333,2012-06-11,14.993898391723633,15.300874710083008,14.993898391723633,15.262502670288086,7708536.0,0.007736931509427114,-1.2857142857142858,3.499999999999919,53.89829982991898,43.895264347517134,-0.218762698919992,-0.12923116426931358,1.4737415515492032,2.6435903455230303,44.7080955437847,0.4220924377441406,-0.2716629252042111,0.15156974792480504,-0.34347032538004996,0.64660982122966,-0.09595028872762335,0.39908978457723343,-0.700291633605957,68.93206882107333,12.830796879937296,0.24752003665242753,6,-0.19665765762329102,0.16308069229125977,1.9138078689575195,2.2063961029052734,0.3741273880004865,0,-0.0012795884963480164,3.1666666666666665,14.878782272338867,1.9333271476478693,15.041863441467285,1.296295205343252,14.74448013305664,-0.0012795884963480164
3334,2012-06-12,15.080236434936525,15.14738655090332,14.92674732208252,14.96511936187744,6038131.0,0.005758211837726623,-1.2999885675088603,-0.4285749790521769,49.44238000646744,44.792700001392845,-0.35608117483585566,-0.23279329990094233,1.3303440116552618,2.52608042144797,42.375108235667334,0.22063922882080078,-0.23177977363164004,0.24126529693603693,-0.24591164829613277,0.7284422421682066,-0.0023231756800488057,0.48485376955212267,-0.7664843177795433,73.86377885952577,21.173289864806478,0.24358847261608516,6,-0.2829957008361834,-0.023983478546144354,1.8274698257446271,2.120058059692381,0.10552215576171697,1,0.0012722625391343723,-1.2857142857142858,14.993898391723633,3.1666666666666665,14.878782272338867,1.9333271476478693,15.041863441467285,0.0012722625391343723
3335,2012-06-13,14.821224212646484,15.13779354095459,14.638956069946287,15.080236434936525,11450686.0,-0.017175607518326808,1.6666785623247609,-2.249989644516925,50.188678962155,46.32524588075799,-0.14544971469453394,0.022061281783313902,1.5333679165149086,2.7484220039506226,40.00558134341294,0.49883747100830256,-0.2103757999642646,-0.014389371871947887,-0.5010580166107221,0.47227927286682636,-0.257723694241335,0.22894495049743924,-0.48772964363098126,27.53633628787811,-24.778177367951304,0.24333432236938718,6,-0.023983478546142578,0.23023223876953125,2.0025434494018555,2.321512222290039,0.3357553482055664,2,0.01553395559410542,-1.2999885675088603,15.080236434936525,-1.2857142857142858,14.993898391723633,3.1666666666666665,14.878782272338867,0.01553395559410542
3336,2012-06-14,14.64854907989502,14.859596252441404,14.523839950561525,14.811631202697756,6643539.0,-0.011650531040757528,1.5925904106865476,0.6296309933209153,44.029843272002466,47.284651036640255,0.04050855362630301,0.1837583215734515,1.6530790478439243,2.8783017331233367,37.78136790905765,0.33575630187987926,-0.21826206079919253,-0.1741138935089115,-0.666472886342449,0.31824509932462597,-0.4202933899256802,0.07206560290785724,-0.29570690805816646,16.049363018237862,-32.6223865159242,0.24617949641676884,6,0.15828514099121094,0.3357558250427246,1.9833579063415527,2.3838672637939453,0.6619186401367188,3,0.022265911125546767,1.6666785623247609,14.821224212646484,-1.2999885675088603,15.080236434936525,-1.2857142857142858,14.993898391723633,0.022265911125546767
3337,2012-06-15,14.543025970458984,14.677328109741213,13.861921310424805,13.900293350219727,33038282.0,-0.00720365606590101,-1.2666663131970581,-3.941159271128118,41.87725294902144,48.018347959001204,0.16823498300885653,0.2658926735729743,1.690949617218223,2.9442702043209152,36.25860243169669,0.815406799316408,-0.2302041065571654,-0.25613408088684153,-0.7550531919432686,0.24278503016958553,-0.5055936364150551,-0.006674525358628003,0.7578487396240234,47.33333686802947,1.5024111398669007,0.2494595555282136,6,0.038372039794921875,0.15828514099121094,1.9761629104614258,2.47979736328125,0.4892444610595703,4,0.038258646137688146,1.5925904106865476,14.64854907989502,1.6666785623247609,14.821224212646484,-1.2999885675088603,15.080236434936525,0.038258646137688146
3338,2012-06-18,14.65814208984375,14.74448013305664,14.514246940612793,14.677328109741213,6491526.0,0.007915554824601045,1.9999751469436955,-0.029850701976695534,40.14869860998807,48.01026982589681,0.11818251680357328,0.163702886888343,1.501938594357572,2.787876040828724,34.33833751285811,0.23023319244384766,-0.18653203984568556,-0.14389586448669434,-0.638638606738894,0.3508468777655054,-0.3912672356127942,0.10347550663940552,0.6139535522460946,61.94028079067711,19.991734983917155,0.24737137112610025,6,-0.07674407958984375,0.014389991760253906,1.6955671310424805,2.2495651245117188,0.5084304809570295,0,0.03992146869365709,-1.2666663131970581,14.543025970458984,1.5925904106865476,14.64854907989502,1.6666785623247609,14.821224212646484,0.03992146869365709
3339,2012-06-19,14.955526351928713,15.003491401672365,14.619770050048828,14.619770050048828,6908948.0,0.020287991497299762,-1.2857134741781477,-17.500049706728763,48.60140151831154,48.16250602373644,-0.0994249024968763,-0.1257747783563321,1.1347563487002983,2.4575699055174187,32.78990713646612,0.38372135162353693,-0.12177499788946733,0.14437503814697372,-0.3548303752756734,0.6435804515696208,-0.10522766856434984,0.3939777448582973,0.2883658035278316,85.71430707052903,43.83250754374545,0.2496027067113234,6,-0.37412834167480646,-0.37412834167480646,1.3238368034362775,1.952180862426756,0.1918601989746076,1,0.02758173922392304,1.9999751469436955,14.65814208984375,-1.2666663131970581,14.543025970458984,1.5925904106865476,14.64854907989502,0.02758173922392304
3340,2012-06-20,15.022677421569824,15.051456451416016,14.888375282287598,15.051456451416016,4881993.0,0.004490050571336335,10.333333333333334,-0.08571404225344066,59.109313533324425,49.12368366526264,-0.13741428125787536,-0.21051915025768153,1.0089003440805762,2.3583190633400193,31.89994269417662,0.16308116912841797,-0.03459148825918135,0.21584300994873118,-0.2739208948685601,0.7056069147660224,-0.029038942459914452,0.4607249623573768,0.19357531698608454,97.58064904058146,49.718310774206586,0.2448819524086459,6,-0.44127941131591797,-0.44127941131591797,1.0000724792480469,1.779506683349613,0.9113378524780273,2,0.010855666040879175,-1.2857134741781477,14.955526351928713,1.9999751469436955,14.65814208984375,-1.2666663131970581,14.543025970458984,0.010855666040879175
3341,2012-06-21,14.96511936187744,15.185758590698242,14.92674732208252,14.955526351928713,5464791.0,-0.0038314115438398133,-6.714285714285714,-0.33333333333320986,59.59183756279262,49.654189582664664,-0.10268569008139927,-0.14848548367939607,1.0061834984767675,2.378674767703819,30.632608386377143,0.25901126861572266,0.03399110325238475,0.15061054229736115,-0.3442534852190757,0.645474569813798,-0.09682147146085818,0.3980425560555805,0.2240467481158479,83.33335734621178,30.990749141838847,0.24743201375821844,6,-0.3837213516235334,-0.3837213516235334,0.9832849502563494,1.765117168426519,1.2854661941528338,3,0.012820492395360539,10.333333333333334,15.022677421569824,-1.2857134741781477,14.955526351928713,1.9999751469436955,14.65814208984375,0.012820492395360539
3342,2012-06-22,14.773259162902832,14.917154312133787,14.72529411315918,14.869189262390135,4743871.0,-0.012820492395360206,1.0000000000000184,-10.000000000003519,59.59183756279262,50.286804886317285,0.08116755951295929,0.030587834339534936,1.144502189677807,2.5349027283244716,29.569693051795554,0.23982524871825994,0.05308723428872675,-0.03213629722595179,-0.5227608080718245,0.45848821361992087,-0.2774485526488881,0.21317595819698454,0.41249942779541016,38.57151581168845,-19.18588926697779,0.24531225542293614,6,-0.2494192123413086,-0.19186115264892578,1.1391711235046387,1.9425878524780273,1.659592628479004,4,0.03636357767809906,-6.714285714285714,14.96511936187744,10.333333333333334,15.022677421569824,-1.2857134741781477,14.955526351928713,0.03636357767809906
3343,2012-06-25,14.360758781433105,14.638956069946287,14.293606758117676,14.533432960510256,10527392.0,-0.027922097414059932,-1.2499922333716371,1.8000000000000518,49.64539082098427,50.30936164348582,0.44076324287456714,0.41606591724714725,1.4975638629965573,2.9149842191968887,28.95044162867153,0.47965240478515625,0.02706203168625443,-0.4139389991760254,-0.9357920858726327,0.10791408752058196,-0.67486554252433,-0.15301245582772083,0.8249998092651367,7.526972524529951,-54.05714230932791,0.260926543348304,6,0.16308116912841797,0.22063922882080078,1.4629364013671875,2.3167161941528356,2.0241289138793945,0,0.04676017892269324,1.0000000000000184,14.773259162902832,-6.714285714285714,14.96511936187744,10.333333333333334,15.022677421569824,0.04676017892269324
3344,2012-06-26,14.226455688476562,14.351165771484375,14.130525588989258,14.274420738220215,7876998.0,-0.009352088911219858,1.1904649192154932,0.2777777777777749,39.534869383345146,49.125605023618064,0.4930732529258286,0.5020678645451149,1.5606736037447124,3.0130012183443142,28.86780358723956,0.23023319244384766,-0.008778977065929894,-0.5012362480163581,-1.0434312240607682,0.040958728028051894,-0.7723337360385631,-0.23013875999415312,0.9328261566162102,9.090892658961835,-50.75642150788642,0.27109748802220524,6,0.29738426208496094,0.35494232177734375,1.4845211505889893,2.3406991958618164,2.043315887451172,1,0.06608229786184294,-1.2499922333716371,14.360758781433105,1.0000000000000184,14.773259162902832,-6.714285714285714,14.96511936187744,0.06608229786184294
3345,2012-06-27,14.399130821228027,14.399130821228027,14.226455688476562,14.351165771484375,6444002.0,0.012137607323469357,6.200039765384233,-1.0,36.3265491616426,48.2696834558003,0.2841042233255724,0.29463346121222145,1.3275493339882551,2.79563848246206,28.58853566643294,0.17267513275146484,-0.049168793798195054,-0.2969041347503669,-0.8381549610783239,0.24434669157759004,-0.5675295479143454,-0.026278721586388443,0.7342038131713853,25.454589820803044,-28.833303590182688,0.27062541316397826,6,0.1247091293334961,0.1822671890258789,1.2782702445983887,2.1680240631103516,2.3598833084106445,2,0.05196534005873277,1.1904649192154932,14.226455688476562,-1.2499922333716371,14.360758781433105,1.0000000000000184,14.773259162902832,0.05196534005873277
3346,2012-06-28,14.408723831176758,14.485467910766602,14.284013748168945,14.43750286102295,5490499.0,0.0006662214593249338,2.230784525147782,-0.6,39.30132084924018,47.98346877804683,0.2647563913936928,0.28531348697140757,1.2511148997848043,2.7405004406172253,27.530109858176104,0.20145416259765625,-0.08471750189930205,-0.2781977653503418,-0.8328672370245904,0.27647170632390683,-0.5555325011874661,-0.0008630295132174837,0.6991825367431623,35.36588914213674,-15.890646208570253,0.2773347358371244,6,0.2494182586669922,0.17267417907714844,1.2351016998291016,2.158431053161621,2.350290298461914,3,0.1058588852657969,6.200039765384233,14.399130821228027,1.1904649192154932,14.226455688476562,-1.2499922333716371,14.360758781433105,0.1058588852657969
3347,2012-06-29,14.821224212646484,14.850003242492676,14.533432960510256,14.62936305999756,7663351.0,0.028628516050615227,1.5384594796107454,-6.666699804486799,46.53847212684508,48.693443613253166,-0.11636901512668274,-0.10857652457266553,0.7581790615251407,2.2801024702236035,25.75004545070244,0.44127941131591797,-0.09618711471708785,0.1189537525177009,-0.4325772194539823,0.6704847244893841,-0.1568117334681407,0.3947192385035425,0.2617624541235326,96.00001060407435,45.038644470123245,0.275765485985842,6,-0.16308212280273438,-0.23982620239257812,0.8082118034362793,1.7459306716918945,1.976161956787113,4,0.09644016734894012,2.230784525147782,14.408723831176758,6.200039765384233,14.399130821228027,1.1904649192154932,14.226455688476562,0.09644016734894012
3348,2012-07-02,14.993898391723633,15.109015464782715,14.840410232543945,14.955526351928713,6085190.0,0.01165046669557901,-1.0000071009614702,0.19999900587032826,48.32712339580717,48.66296826630823,-0.26418994034433574,-0.24070432447454237,0.5088193247628894,2.0624992966320406,23.647681540044005,0.28779125213623047,-0.07054120253107321,0.25805234909057617,-0.27763693203008977,0.7937416302112421,-0.00979229146975591,0.5258969896509083,-1.1319770812988281,88.23523105277572,38.511449059210555,0.2678446405603326,7,-0.3357563018798828,-0.41250038146972656,0.5611915588378906,1.573256492614746,1.8130817413330078,0,0.09596926443442344,1.5384594796107454,14.821224212646484,2.230784525147782,14.408723831176758,6.200039765384233,14.399130821228027,0.09596926443442344
3349,2012-07-03,15.185758590698242,15.185758590698242,15.022677421569824,15.041863441467285,4202378.0,0.012795884963480386,1.2666666666666666,3.7500000000001736,57.25189188696943,48.4565880833799,-0.46931020781844346,-0.38904624361492957,0.23937564755541452,1.8303521312444602,21.35291790442895,0.19186019897460938,-0.021534839977094933,0.4096218585968021,-0.13450720741020206,0.9537509246038063,0.13755732559329914,0.6816863916003051,-1.2988953971862784,100.0,45.50873284781443,0.2720645330035022,7,-0.5276165008544922,-0.6043605804443359,0.36693310737609863,1.3813962936401367,1.5636634826660156,1,0.07896405684657481,-1.0000071009614702,14.993898391723633,1.5384594796107454,14.821224212646484,2.230784525147782,14.408723831176758,0.07896405684657481
3350,2012-07-04,15.233723640441895,15.281688690185547,15.099422454833984,15.204944610595705,3552400.0,0.0031585547377943612,1.923061628698372,0.19999999999998766,62.24899149437696,48.75182740911149,-0.5410916548722167,-0.42001339363454093,0.1041256308539662,1.7427359085823895,19.872936044393093,0.1822662353515625,0.028770389871468183,0.4331247329711907,-0.14776003143117933,1.0140094973735607,0.14268235077000568,0.7235671151723757,-1.2949046310424794,95.19231688362339,34.35795975424616,0.2904423822011853,7,-0.5276165008544922,-0.6523256301879883,0.3381540775299072,1.3334312438964844,1.4965124130248988,2,0.06801015693466961,1.2666666666666666,15.185758590698242,-1.0000071009614702,14.993898391723633,1.5384594796107454,14.821224212646484,0.06801015693466961
3351,2012-07-05,15.320060729980467,15.531107902526855,15.224130630493164,15.300874710083008,6647013.0,0.005667497427179757,-2.55556660149562,0.6666666666666461,66.3967482606704,49.50792859776458,-0.6389812024309993,-0.5106197540732982,-0.04988173399787321,1.6142431890415967,19.454094049736334,0.3069772720336914,0.03417186189721555,0.505551958084105,-0.11183491087229491,1.122938827040505,0.19685852360590594,0.8142453925623041,-1.3006695397338834,78.84609869825948,15.630453812407247,0.30869343447819986,7,-0.48924398422241033,-0.6235461235046369,0.2518169879913348,1.247094154357912,1.352617263793947,3,0.09392608978646266,1.923061628698372,15.233723640441895,1.2666666666666666,15.185758590698242,-1.0000071009614702,14.993898391723633,0.09392608978646266
3352,2012-07-06,15.12820053100586,15.320060729980467,15.099422454833984,15.272095680236815,4666010.0,-0.012523462038185551,-1.1904874619503036,-7.500000000000602,59.60784390167834,50.61486782895281,-0.4374838636726892,-0.31528026932582875,0.06418907950495623,1.7637827004112658,18.909308454699104,0.2206382751464826,-0.0026399345067957825,0.30122084617614675,-0.3315179054001671,0.9339595977524606,-0.015148529612009298,0.6175902219643028,-0.9878720037768538,41.666609135808265,-20.813528123664746,0.3163693757881569,7,-0.29738378524780273,-0.4316859245300293,0.4172966480255127,1.4389543533325195,1.5924415588378906,4,0.10779957571889631,-2.55556660149562,15.320060729980467,1.923061628698372,15.233723640441895,1.2666666666666666,15.185758590698242,0.10779957571889631
3353,2012-07-09,14.974712371826172,15.099422454833984,14.897968292236328,15.089829444885256,4130308.0,-0.010145830554341706,1.999992899088953,0.800006627564061,50.416665976296514,51.82395633928074,-0.20981173034266654,-0.17212828360602117,0.15474675269388172,1.8724026137166163,19.430602280740615,0.23023223876953125,-0.04254012644336669,0.14869198799133265,-0.48303859144452943,0.7804225674271947,-0.16717330172659928,0.4645572777092646,-0.7231214945733377,12.121193863487449,-45.4611068316387,0.31586528971793104,7,-0.09593057632446289,-0.2781977653503418,0.3933136463165283,1.4965119361877441,1.7075576782226562,0,0.12171678175513101,-1.1904874619503036,15.12820053100586,-2.55556660149562,15.320060729980467,1.923061628698372,15.233723640441895,0.12171678175513101
3354,2012-07-10,15.099422454833984,15.272095680236815,14.917154312133787,15.013084411621096,4575643.0,0.008328045301387199,-1.5517153905221261,-0.7500020710965772,51.62603318058984,53.52389900805265,-0.22089895224124945,-0.31128715400853224,-0.020062527185542578,1.7047788445439593,19.67783379470812,0.35494136810302734,-0.06653995322426809,0.27244277000427175,-0.3609692486183729,0.9058547886269164,-0.04426323930704967,0.5891487793155932,-0.7454702155592283,31.8182845178831,-19.849212821615353,0.3167060093113223,7,-0.19186162948608398,-0.4029078483581543,0.16547846794128418,1.3718018531799316,1.5732555389404297,1,0.11308761532637246,1.999992899088953,14.974712371826172,-1.1904874619503036,15.12820053100586,-2.55556660149562,15.320060729980467,0.11308761532637246
3355,2012-07-11,15.051456451416016,15.118608474731445,14.92674732208252,15.022677421569824,3983480.0,-0.0031766780194041333,1.352925353059852,0.3333296513939891,51.83673022214598,54.916722271708856,-0.07897456319259,-0.25843863133680856,-0.017910080697511432,1.7057467672454756,19.29875251781118,0.19186115264892578,-0.029368839176830974,0.2129651546478275,-0.4283259081691888,0.8542562174648438,-0.10768037676068154,0.5336106860563365,-0.603331759081092,24.242387726974897,-22.45215212898394,0.3206455314085084,7,-0.019186019897460938,-0.35494184494018555,0.16308093070983887,1.3670058250427246,1.6691856384277344,2,0.11281071884498606,-1.5517153905221261,15.099422454833984,1.999992899088953,14.974712371826172,-1.1904874619503036,15.12820053100586,0.11281071884498606
3356,2012-07-12,14.974712371826172,15.080236434936525,14.869189262390135,14.993898391723633,3397106.0,-0.005098780961002913,1.1999880705033217,-0.6666666666666666,54.50642623177443,55.8020505055899,0.09666325208277904,-0.16443711656376436,0.031285908112057115,1.7455978568883737,18.711112385382407,0.21104717254639027,0.05338411806837762,0.11991291046142649,-0.5176179499386429,0.7574437708614958,-0.19885251973860818,0.43867834066146116,-0.43994902267589353,23.404255319149332,-23.31324952612776,0.3187654302000347,7,0.21104669570922852,-0.2781977653503418,0.16547894477844238,1.3286337852478027,1.8514537811279261,3,0.11723254764769386,1.352925353059852,15.051456451416016,-1.5517153905221261,15.099422454833984,1.999992899088953,14.974712371826172,0.11723254764769386
3357,2012-07-13,15.099422454833984,15.176165580749512,15.003491401672365,15.051456451416016,3356869.0,0.008328045301387199,-1.3999840939517596,-2.5000497067302914,68.96551048662015,58.095204626791336,0.01739484269879199,-0.25858383839498345,-0.12225591645575484,1.5825073154084066,16.927780660055046,0.20145320892333984,0.14175726250338982,0.21680316925048793,-0.4119425223296105,0.8455488608305863,-0.09756967653956039,0.5311760150405362,-0.48495154141357943,57.143093841573254,5.242362453356073,0.3143728457900488,7,0.10072612762451172,-0.4029078483581543,-0.1103212833404541,1.141568660736084,1.496511459350586,4,0.10419309371907537,1.1999880705033217,14.974712371826172,1.352925353059852,15.051456451416016,-1.5517153905221261,15.099422454833984,0.10419309371907537
3358,2012-07-16,15.243316650390625,15.291281700134276,15.109015464782715,15.16657257080078,4141186.0,0.009529781419591599,1.1111000651710692,1.5999681883251524,75.98039024580422,60.17614888888409,-0.09766970989822177,-0.37565020087908785,-0.2905023928256192,1.401139287389313,15.352513328798267,0.1918592453002912,0.2302380561714905,0.3314386367797848,-0.30770001904224387,0.9705772926018135,0.011869308868771355,0.6510079646907982,-0.5555147778417044,88.63636363636405,30.026659024454275,0.3195693279110141,7,-0.043168067932128906,-0.5468020439147949,-0.25661349296569824,0.9353194236755371,1.0648269653320277,0,0.09691627310092432,-1.3999840939517596,15.099422454833984,1.1999880705033217,14.974712371826172,1.352925353059852,15.051456451416016,0.09691627310092432
3359,2012-07-17,15.36802577972412,15.473549842834473,15.300874710083008,15.320060729980467,4866483.0,0.008181233270536215,-3.000022091880294,0.6249999999999856,75.37687136816699,61.634802208194095,-0.21658109898094402,-0.4931557442600063,-0.43335933466292254,1.2431304019892604,14.598405138890197,0.23023319244384766,0.27888120664255567,0.43552279472350897,-0.23537987602514754,1.1064254654721655,0.10007145934918071,0.7709741300978372,-0.6127594247769643,82.53955229297549,18.920676961078257,0.33545133537432836,7,-0.16787719726562322,-0.6715111732482892,-0.39091587066650213,0.8106102943420428,0.8921518325805682,1,0.08551809381128606,1.1111000651710692,15.243316650390625,-1.3999840939517596,15.099422454833984,1.1999880705033217,14.974712371826172,0.08551809381128606
3360,2012-07-18,15.185758590698242,15.396804809570312,14.955526351928713,15.396804809570312,10925408.0,-0.011860156381722886,3.181818181818165,-4.4,68.663591725513,61.886673704287716,-0.046749473525556695,-0.3141511813852844,-0.27327838087177625,1.3928443166672935,13.67478360280647,0.4412784576415998,0.30829059792061564,0.24510154724121058,-0.4343256990253437,0.9245287935077648,-0.09461207589206566,0.5848151703744868,-0.36842491194471094,52.38086972438859,-14.19995741063616,0.3397136231332768,7,-0.0143890380859375,-0.4892439842224121,-0.25901174545288086,0.9928774833679199,1.0360469818115234,2,0.09791538527334143,-3.000022091880294,15.36802577972412,1.1111000651710692,15.243316650390625,-1.3999840939517596,15.099422454833984,0.09791538527334143
3361,2012-07-19,15.15697956085205,15.34883975982666,15.099422454833984,15.262502670288086,10070325.0,-0.0018951328426766167,-1.260880465086123,0.5,59.886994543499,61.91769044226779,-0.048652597899552674,-0.2848667493490531,-0.2588181896714623,1.3901039664058388,13.078100563043693,0.24941730499267578,0.295540073567679,0.2067295074462887,-0.4795354527114526,0.89299446760403,-0.13640297263258283,0.5498619875251602,-0.28254394419665374,38.888817294964504,-22.98047688170069,0.3431324800788709,7,0.014389991760253906,-0.4604649543762207,-0.23263096809387207,1.0216565132141113,1.0744199752807617,3,0.10316452052428571,3.181818181818165,15.185758590698242,-3.000022091880294,15.36802577972412,1.1111000651710692,15.243316650390625,0.10316452052428571
3362,2012-07-20,15.310467720031738,15.521514892578125,15.14738655090332,15.204944610595705,9156506.0,0.010126566349414556,-2.391312992474833,-0.9999999999999831,59.42856071627605,62.919012080043295,-0.1939646562607873,-0.4174478024729815,-0.4214257299932047,1.2058221505482258,12.158217318166542,0.3741283416748047,0.26823469250460086,0.3333572387695316,-0.36567358189759247,1.0323880594366557,-0.01615817156403132,0.6828726491030945,-0.38349832050662513,62.71175873910233,4.005006807307105,0.3495154103335622,7,-0.11511564254760742,-0.6139531135559082,-0.414898157119751,0.8681683540344238,0.5659894943237287,4,0.09899752643998383,-1.260880465086123,15.15697956085205,3.181818181818165,15.185758590698242,-3.000022091880294,15.36802577972412,0.09899752643998383
3363,2012-07-23,15.032270431518555,15.272095680236815,14.93634033203125,15.185758590698242,6887682.0,-0.01817039776970364,1.0588235294117763,-1.454545454545479,45.652178611217046,62.25525046122409,0.10421520254558914,-0.09103026808540449,-0.15576852130456587,1.4528271856033221,10.395593789323339,0.3741273880004883,0.2133769743165974,0.02158436775207484,-0.6144669751890905,0.6576357106932402,-0.29644130371850785,0.33961003922265753,0.4988374710083008,16.39341590612777,-35.55786748005838,0.3180256714705827,7,0.16308164596557617,-0.20145368576049805,-0.3909158706665039,0.9305229187011719,0.949709892272951,0,0.10402044653131326,-2.391312992474833,15.310467720031738,-1.260880465086123,15.15697956085205,3.181818181818165,15.185758590698242,0.10402044653131326
3364,2012-07-24,15.16657257080078,15.224130630493164,15.070643424987793,15.12820053100586,6297198.0,0.008934255134249725,-1.0000124268369972,-0.24999999999998843,48.18653036562991,61.84967269938898,-0.021858657839224804,-0.15946587980397808,-0.29543277184103545,1.2876438950893299,8.289679405475658,0.19186019897460938,0.1928702552508348,0.1088806629180894,-0.4115965594963473,0.6293578853325261,-0.15135794828912807,0.3691192741253069,0.3549423217773455,39.34419817470635,-6.842547263449376,0.2602386112072181,7,0.028779506683351386,-0.33575582504272283,-0.5396075248718244,0.7962207794189471,0.6811056137084961,1,0.07526888752173755,1.0588235294117763,15.032270431518555,-2.391312992474833,15.310467720031738,-1.260880465086123,15.15697956085205,0.07526888752173755
3365,2012-07-25,15.14738655090332,15.243316650390625,15.041863441467285,15.099422454833984,5198063.0,-0.0012650201492719892,-1.470573787747655,1.2499751466349123,45.16129549497164,60.81132483974422,0.013819325791590842,-0.08574433402202075,-0.27359237670217595,1.2782808007366029,6.240719704553083,0.20145320892333984,0.21184797439586234,0.052281856536865234,-0.3665150802586492,0.4710787933323797,-0.1571166118608911,0.26168032493462157,0.3624248504638672,36.065514993481095,-5.742599452269111,0.2093984683977571,7,0.08154106140136719,-0.31656980514526367,-0.5659885406494141,0.8154067993164062,0.7866287231445312,2,0.07346422814667042,-1.0000124268369972,15.16657257080078,1.0588235294117763,15.032270431518555,-2.391312992474833,15.310467720031738,0.07346422814667042
3366,2012-07-26,15.934015274047852,16.068317413330078,15.531107902526855,15.588665962219238,17328710.0,0.05193164645934378,-1.333332642963509,7.200163041317055,66.93549680193829,60.585767763668464,-0.695568407341737,-0.7928951641822533,-1.0489898200435661,0.46524291251380845,4.823860696639773,0.9209308624267578,0.23948381075196679,0.7626460075378425,0.31556583697088847,1.2097261781047965,0.5391059222543646,0.9861860928213204,-0.9976749420166016,88.13561321152116,44.3965975181796,0.22354008528347719,7,-0.4316864013671875,-0.8345937728881836,-1.3526172637939453,0.028778076171875,0.09593009948730113,3,0.018061379602832828,-1.470573787747655,15.14738655090332,-1.0000124268369972,15.16657257080078,1.0588235294117763,15.032270431518555,0.018061379602832828
3367,2012-07-27,16.250585556030273,16.308143615722653,15.751747131347654,16.02035140991211,11437429.0,0.01986757741459111,2.2222154719628535,0.6666703486365205,75.09434882429743,60.48731871683437,-0.92941135551734,-1.050763954421047,-1.3538205289043113,0.12215130718482925,4.507223017188471,0.5563964843749982,0.2820654991599749,1.0077482223510739,0.3770617503783331,1.6384346943238146,0.6924049863647035,1.3230914583374442,-1.2916056823730475,95.80420455493476,46.08020061313371,0.3153432359863704,7,-0.6283435821533221,-1.0312509536743182,-1.6691875457763672,-0.2877922058105469,-0.44127941131591797,4,-0.001180635604256186,-1.333332642963509,15.934015274047852,-1.470573787747655,15.14738655090332,-1.0000124268369972,15.16657257080078,-0.001180635604256186
3368,2012-07-30,16.432851791381836,16.500003814697266,16.154653549194336,16.356107711791992,8215409.0,0.011215979554898281,2.2727157704473564,0.33333057187119436,75.64574657592546,60.51719373991864,-1.0339255562130703,-1.18021000609032,-1.5086890422371333,-0.08324170590533697,4.9323602455103535,0.3453502655029297,0.3338114824741787,1.1180667877197266,0.30501273480509283,1.9311208406343585,0.7115397612624097,1.5245938141770434,-1.4199053680419933,95.39468047464602,41.612677787107025,0.40652702645731625,7,-0.7146797180175781,-1.1175870895385742,-1.880232810974121,-0.4700584411621094,-0.6427326202392578,0,-0.033858674324451,2.2222154719628535,16.250585556030273,-1.333332642963509,15.934015274047852,-1.470573787747655,15.14738655090332,-0.033858674324451
3369,2012-07-31,16.3848876953125,16.442445755004886,16.260177612304688,16.432851791381836,7052868.0,-0.002918793200246017,4.428522736955251,-0.6249875733174272,75.64580207557628,61.29299488992567,-0.9236861051841405,-1.09388822428334,-1.4388863767642128,-0.048808634521641636,5.565003432075469,0.18226814270019887,0.3477915742379789,1.0101462364196774,0.07020260244083332,1.9500898703985214,0.5401744194302545,1.4801180534091003,-1.2827178284912115,92.10527864818889,33.15797188297955,0.46997181698942225,7,-0.6667156219482422,-1.0696229934692383,-1.8322687149047852,-0.42209434509277344,0.038372039794921875,1,-0.024590182063698895,2.2727157704473564,16.432851791381836,2.2222154719628535,16.250585556030273,-1.333332642963509,15.934015274047852,-0.024590182063698895
3370,2012-08-02,16.269771575927734,16.73982810974121,16.269771575927734,16.52878189086914,9561967.0,-0.007025749674054782,-2.6296356299154615,5.400087485584762,74.54549989769461,62.92171770705852,-0.7136835152133294,-0.9456586817080925,-1.3136431685163608,0.04752766321670876,6.62976955545963,0.47005653381347656,0.33494562672923855,0.8432277202606198,-0.17493572288692505,1.8613911634081646,0.33414599868684647,1.352309441834393,-1.0837316722338866,61.11122069376339,-2.2357087457803004,0.5090817215737727,8,-0.4316873550415039,-0.7866296768188477,-1.7171525955200195,-0.3069782257080078,0.6715106964111328,3,-0.0259434122629586,4.428522736955251,16.3848876953125,2.2727157704473564,16.432851791381836,2.2222154719628535,16.250585556030273,-0.0259434122629586
3371,2012-08-03,16.759014129638672,16.835758209228516,16.36570167541504,16.40407371520996,8186414.0,0.030070646746805263,-1.1777781705231811,-1.3703717340716959,77.63580740589234,64.94474511701588,-1.063631456915573,-1.3929904138867784,-1.7772777431338493,-0.46075074955842865,7.698602913580108,0.5659866333007812,0.33093741731176074,1.2605226039886475,0.08312772623952469,2.4379174817377685,0.6718251651140861,1.8492200428632088,-1.4486711694610346,92.92036021072117,27.599456315453907,0.5886974388745605,8,-0.8729648590087891,-1.1991281509399414,-2.206395149230957,-0.7962207794189453,0.2206401824951172,4,-0.04922717107397101,-2.6296356299154615,16.269771575927734,4.428522736955251,16.3848876953125,2.2727157704473564,16.432851791381836,-0.04922717107397101
3372,2012-08-06,16.759014129638672,16.941282272338867,16.672677993774414,16.778200149536133,5295141.0,0.0,-1.800027836045691,-0.05405419928959487,76.51010047431569,68.37340310180463,-0.9348567512714361,-1.3328874116205682,-1.7557806634527342,-0.482124286655214,9.176481090809432,0.2686042785644531,0.35785028731881674,1.1789819240570072,-0.11094283759946677,2.4689066857134794,0.5340195432287729,1.8239443048852433,-1.296129644555947,76.82920323941613,13.860321792914192,0.6449623808282361,8,-0.7674412727355957,-1.0216565132141113,-2.1392440795898438,-0.7962207794189453,0.2877922058105504,0,-0.04350308141420711,-1.1777781705231811,16.759014129638672,-2.6296356299154615,16.269771575927734,4.428522736955251,16.3848876953125,-0.04350308141420711
3373,2012-08-07,16.797386169433597,16.864538192749027,16.64389991760254,16.672677993774414,5505622.0,0.002289635863905737,-1.421080170365991,-6.499950293269894,75.77858111192418,71.43918651805953,-0.7783700844571584,-1.2940548130743128,-1.7723850312927087,-0.5429359162658507,10.328180881581286,0.22063827514648793,0.42320783550350427,1.1262202739715619,-0.23898528714811462,2.4914258350912366,0.4436174934117254,1.8088230545314001,-1.1570939498801351,78.87312899928642,17.620554976075027,0.6826027805598376,8,-0.8058133125305211,-0.906539916992191,-2.177616119384769,-0.8345928192138707,0.46046638488769176,1,-0.058823439239449216,-1.800027836045691,16.759014129638672,-1.1777781705231811,16.759014129638672,-2.6296356299154615,16.269771575927734,-0.058823439239449216
3374,2012-08-08,16.80698013305664,16.835758209228516,16.605527877807614,16.72064208984375,5015157.0,0.0005711581270009258,2.199994697913678,0.6923206338038742,81.18085539565446,75.44135984035763,-0.5931808988817728,-1.2323467341981207,-1.7658362119808242,-0.5800430594063641,11.90764409909035,0.230230331420902,0.4874912234576101,1.0504363536834713,-0.376402649791693,2.4772753571586357,0.33701685194589004,1.7638558554210544,-1.01056910716893,80.0,16.897135595870964,0.7134195017375825,8,-0.5707850456237793,-0.9017443656921387,-2.1872100830078125,-0.8441867828369141,0.5755825042724574,2,-0.06050230046467775,-1.421080170365991,16.797386169433597,-1.800027836045691,16.759014129638672,-1.1777781705231811,16.759014129638672,-0.06050230046467775
3375,2012-08-09,16.749422073364258,16.874130249023438,16.64389991760254,16.835758209228516,4542358.0,-0.003424652093160674,1.8235225319002117,-0.9999779083638934,80.29201423571217,76.92541733299917,-0.31790720597906486,-1.0973191561873374,-1.6881417480518337,-0.5539820021371646,13.595470374456555,0.23023033142089844,0.6115031645177851,0.9079800128936775,-0.5440519664335177,2.3600119922208727,0.18196402323007987,1.633996002557275,-0.815626497902409,66.66666666666666,0.4801969794834662,0.7260159896635979,8,-0.4029073715209961,-0.8441863059997559,-2.1296520233154297,-0.7866287231445312,1.1031970977783203,3,-0.0194730502836582,2.199994697913678,16.80698013305664,-1.421080170365991,16.797386169433597,-1.800027836045691,16.759014129638672,-0.0194730502836582
3376,2012-08-10,16.730236053466793,16.826166152954098,16.64389991760254,16.6630859375,3679019.0,-0.0011454735460977306,-2.454558600245757,-0.7777753230972747,78.46158493290162,77.29955467839964,-0.1943362424691557,-0.9906620522248133,-1.6344011672661303,-0.5696346167639312,15.231993533820997,0.18226623535155895,0.7331208276386256,0.8010178089141817,-0.642627166152316,2.2446627839806794,0.07919532138093288,1.5228402964474306,-0.6755420743797025,37.142678603889806,-28.26539316867232,0.721822487533249,8,-0.18226814270019176,-0.8250002861022914,-2.086483478546139,-0.7674427032470668,0.9688968658447301,4,0.012614658764981579,1.8235225319002117,16.749422073364258,2.199994697913678,16.80698013305664,-1.421080170365991,16.797386169433597,0.012614658764981579
3377,2012-08-13,16.672677993774414,16.768608093261722,16.605527877807614,16.6630859375,3563217.0,-0.0034403614813582895,-1.6153893213831991,0.14284496960746082,86.07599715434338,78.45847140933498,-0.078905608957335,-0.8529263369632325,-1.5397708665942975,-0.5436210487183786,16.948381356125292,0.16308021545410867,0.875458399837477,0.6647969722747789,-0.7597946451593813,2.089388589708941,-0.04749883644230124,1.377092780991859,-0.5115934194971103,24.999822474703638,-44.682933915910624,0.7122958087170809,8,-0.07194805145263672,-0.7674422264099121,-1.9090123176574707,-0.7098846435546875,0.8537788391113281,0,0.018411938290537444,-2.454558600245757,16.730236053466793,1.8235225319002117,16.749422073364258,2.199994697913678,16.80698013305664,0.018411938290537444
3378,2012-08-14,16.72064208984375,16.78779411315918,16.682270050048828,16.711050033569336,3340958.0,0.0028768081580683447,-2.142840912318573,1.0,85.52635939186875,79.55631111114525,-0.09136116564688734,-0.8269355506098464,-1.543155851440174,-0.6231709734652284,18.478712332711826,0.11511611938476562,0.9099064135439452,0.63889479637146,-0.771912080148951,2.049701672891869,-0.0665086418887455,1.3442982346316654,-0.4659337917990598,42.85673708503538,-29.396959423743226,0.7054034382602048,8,-0.11511516571044922,-0.815406322479248,-1.9569764137268066,-0.8106098175048828,0.9113388061523438,1,0.019506681851864327,-1.6153893213831991,16.672677993774414,-2.454558600245757,16.730236053466793,1.8235225319002117,16.749422073364258,0.019506681851864327
3379,2012-08-15,16.682270050048828,16.749422073364258,16.615119934082028,16.653491973876953,3352285.0,-0.0022948903271022836,-1.545477550430089,3.0001988466892024,84.78265191889591,80.69377244683427,-0.007117771718679222,-0.7220765196203107,-1.461587014360683,-0.6124865267511126,19.55003834115243,0.13430213928223012,0.89455739821903,0.5348105430603027,-0.8583421470526034,1.9279632331732106,-0.16176580199615032,1.2313868881167558,-0.345172875088835,28.570921356294214,-46.26675200525488,0.6965763450564538,8,-0.028778076171875,-0.7770342826843262,-1.8946218490600586,-0.9353189468383789,0.7962226867675746,2,0.03450264877295739,-2.142840912318573,16.72064208984375,-1.6153893213831991,16.672677993774414,-2.454558600245757,16.730236053466793,0.03450264877295739
3380,2012-08-16,16.672677993774414,16.73982810974121,16.567155838012695,16.691864013671875,5474349.0,-0.0005749850737122308,2.0000165691846306,-0.6666887592788971,75.83901125442691,80.49412843000476,0.07335046872502815,-0.6275514456473346,-1.4197708582115833,-0.6292340428556749,21.363110281706106,0.17267227172851562,0.8628240131597273,0.4508725166320815,-0.8836562057231312,1.7854012389872942,-0.21639184454552662,1.1181368778096878,-0.26307860712895703,40.740522548529235,-31.076018541922913,0.6672643611776066,8,0.08154106140136719,-0.7674422264099121,-1.8706402778625488,-1.1319770812988281,0.8729648590087926,3,0.04257772169652374,-1.545477550430089,16.682270050048828,-2.142840912318573,16.72064208984375,-1.6153893213831991,16.672677993774414,0.04257772169652374
3381,2012-08-17,16.72064208984375,16.816572189331055,16.615119934082028,16.80698013305664,6582151.0,0.0028768081580683447,2.818198250307348,4.500049706730291,70.24797598292382,79.79833681985012,0.02164733566678123,-0.5822138495811018,-1.4438761359187264,-0.6986246704367645,23.33669037657604,0.201452255249027,0.8364341759130873,0.42065348625182963,-0.8319080605243734,1.6732150330280327,-0.2056272871362701,1.0469342596399311,-0.24724075691508318,61.53816741354786,-6.944849459504773,0.6262807733881013,8,9.5367431640625e-07,-0.815406322479248,-1.8562495708465576,-1.2806682586669922,0.7770366668701172,4,0.06769937872101206,2.0000165691846306,16.672677993774414,-1.545477550430089,16.682270050048828,-2.142840912318573,16.72064208984375,0.06769937872101206
3382,2012-08-20,16.826166152954098,17.008434295654293,16.711050033569336,16.73982810974121,5199124.0,0.006311005435278405,-3.1333739826621283,-0.9999999999999588,68.14168478987624,78.94979278406701,-0.08196944050834531,-0.5990784704666154,-1.5185658668209108,-0.827017250358125,25.28651403482378,0.2973842620849574,0.8255465950894081,0.4503926277160595,-0.7315031449322618,1.6322884003643807,-0.14055525860810292,1.04134051404022,-0.29661910729620544,58.69543605769405,-6.119743190019648,0.5909478863241611,8,-0.038371086120601916,-0.8537788391113263,-1.8850293159484828,-1.5348844528198207,0.5755825042724645,0,0.051881501610167025,2.818198250307348,16.72064208984375,2.0000165691846306,16.672677993774414,-1.545477550430089,16.682270050048828,0.051881501610167025
3383,2012-08-21,16.59593391418457,16.73982810974121,16.50959587097168,16.70145606994629,6688672.0,-0.01368298854751926,1.5263290079531184,-1.2221976759599318,58.3333458855569,76.4111806162784,0.13039396704040485,-0.25897166981405206,-1.2632499818122263,-0.6224498674681005,27.21318378850445,0.3165702819824183,0.7496107162659928,0.141977214813231,-0.8586948269818997,1.1426492566083617,-0.3583588060843361,0.6423132357107963,0.412500381469723,17.307817309346866,-42.23546692328507,0.5003360208975657,8,0.16308116912841797,-0.6235466003417987,-1.6476023197174072,-1.606832504272461,0.450872421264652,1,0.05606933141050008,-3.1333739826621283,16.826166152954098,2.818198250307348,16.72064208984375,2.0000165691846306,16.672677993774414,0.05606933141050008
3384,2012-08-22,16.308143615722653,16.50959587097168,16.173839569091793,16.500003814697266,6770797.0,-0.017341012560669666,2.1818559757067795,1.8181982503073144,51.333335100685964,73.19354960127549,0.3799374327387959,0.12514350442635447,-0.9559863741007124,-0.36087989374112084,28.816714196711636,0.422094345092777,0.6717359888802896,-0.20289163589477965,-1.0048800700785883,0.599096798289029,-0.6038858529866857,0.19810258119712643,0.7002906799316406,16.09212739505631,-41.466093900966044,0.4009942170919045,8,0.2829933166503906,-0.33575630187988104,-1.3598120212554896,-1.3238382339477504,0.8249988555908203,2,0.08117645462706946,1.5263290079531184,16.59593391418457,-3.1333739826621283,16.826166152954098,2.818198250307348,16.72064208984375,0.08117645462706946
3385,2012-08-23,16.260177612304688,16.490409851074222,16.164247512817386,16.490409851074222,4216903.0,-0.0029412301331294133,1.833333333333246,1.1999999999999964,24.999999999999815,67.25337349761975,0.3924792291682664,0.2748428726809635,-0.8803529175454656,-0.3370754028895515,30.41842254972992,0.32616233825683594,0.5905278610432205,-0.3064971923828139,-0.8084108900612925,0.19541650529566468,-0.5574540412220514,-0.0555403435435764,0.7148728942871045,11.363610688730056,-39.99806416681306,0.25095684883923924,8,0.32616329193115234,-0.28779029846191584,-1.3118460178375244,-1.3190412521362305,0.6619186401367152,3,0.0749263109887417,2.1818559757067795,16.308143615722653,1.5263290079531184,16.59593391418457,-3.1333739826621283,16.826166152954098,0.0749263109887417
3386,2012-08-24,16.221805572509766,16.308143615722653,16.135467529296875,16.29854965209961,4048890.0,-0.002359878268850202,2.599968188325308,0.3333333333333282,24.07407407407389,60.364270933145356,0.3924122786098394,0.35403233733482864,-0.8086221808142859,-0.32026983931717545,30.695211355271574,0.1726760864257777,0.4902983602988513,-0.3592587471008315,-0.7972308688779464,0.07871337467628337,-0.5782448079893889,-0.14027268621227407,0.7045967544555616,9.890186721901081,-36.66994832284944,0.21898606088855826,8,0.3501453399658203,-0.24941825866699396,-1.2878634929656982,-1.3813953399658203,1.007266998291012,4,0.08160850371162609,1.833333333333246,16.260177612304688,2.1818559757067795,16.308143615722653,1.5263290079531184,16.59593391418457,0.08160850371162609
3387,2012-08-27,16.231399536132812,16.260177612304688,16.08750343322754,16.183433532714847,3086202.0,0.0005914239065536453,2.2727568505531055,-0.6250124266825265,21.90483584486165,53.295212761255684,0.3504989384467265,0.3614595246374357,-0.7806563350625577,-0.35772035852033923,30.501670931180573,0.17267417907714844,0.3904719937112091,-0.34870548248290945,-0.7897983465245737,0.09238738155875481,-0.5692519145037416,-0.12815905046207732,0.6317280070190385,22.058969725677326,-19.570516339368925,0.22054643202083268,8,0.31656932830810547,-0.25901222229004084,-1.2974574565887451,-1.3957858085632324,1.0264530181884766,0,0.07801417356292562,2.599968188325308,16.221805572509766,1.833333333333246,16.260177612304688,2.1818559757067795,16.308143615722653,0.07801417356292562
3388,2012-08-28,15.876457214355467,16.212213516235348,15.876457214355467,16.145061492919922,6034275.0,-0.0218676350728233,-1.500007100961424,-5.599888659138355,15.60282587850395,45.60856542343435,0.6404508232105446,0.7089280155952,-0.3952153671698344,-0.03604483019372928,29.795974986957102,0.3549423217773455,0.2879211962794841,-0.6758280754089387,-1.2152491721428529,-0.1364069786750246,-0.945538623775894,-0.40611752704198345,0.9091079178039525,0.0,-35.256700684975655,0.26971054836695685,8,0.5659885406494123,0.09593009948730469,-0.9305238723754865,-1.1079950332641584,1.3718013763427752,1,0.0960725319432052,2.2727568505531055,16.231399536132812,2.599968188325308,16.221805572509766,1.833333333333246,16.260177612304688,0.0960725319432052
3389,2012-08-29,15.981980323791506,16.106689453125,15.89564323425293,15.981980323791506,4444703.0,0.006646514900101597,-1.4444444444443942,-0.0,22.60272433551343,39.69342243244396,0.47510775805739236,0.6025663153980982,-0.4779718771019841,-0.17348662606121756,29.052142357015803,0.23023223876953303,0.17171617216245494,-0.5501595973968474,-1.1433207808149906,0.04300158602129578,-0.8467401891059207,-0.25357900568777403,0.694491858231439,17.18750000000043,-13.513757896826121,0.2965805917090718,8,0.4604654312133736,0.04316854476928533,-0.9688959121704119,-1.2806692123413104,1.3238363265991193,2,0.06662666265910544,-1.500007100961424,15.876457214355467,2.2727568505531055,16.231399536132812,2.599968188325308,16.221805572509766,0.06662666265910544
3390,2012-08-30,15.847678184509276,15.943608283996582,15.722968101501465,15.934015274047852,5303046.0,-0.008403347805547079,3.1818362569928333,-100.0,20.886062807874822,34.20876541299407,0.5364949868462165,0.7416496731360329,-0.32415915382982696,-0.066387603778578,27.985831160561638,0.25901222229004084,0.04647084666651935,-0.6633570671081568,-1.3222210781582238,-0.004493056058091582,-0.9927890726331885,-0.33392506158312507,0.7327922013935702,21.31156891856417,-8.220672612657541,0.32943200552503266,8,0.5180230140686053,0.17747068405151545,-0.8345937728881818,-1.1511635780334455,1.6116285324096697,3,0.08111372983713849,-1.4444444444443942,15.981980323791506,-1.500007100961424,15.876457214355467,2.2727568505531055,16.231399536132812,0.08111372983713849
3391,2012-08-31,15.934015274047852,16.12587547302246,15.780526161193848,15.790119171142578,5499830.0,0.005447933036838659,-3.235281046057402,-1.6666777126066972,26.086940413707993,29.536016037864265,0.3652504270121,0.6222392381017734,-0.38772459669118575,-0.1795487779804379,26.497714130037732,0.3453493118286133,-0.08075727839829128,-0.5357700347900405,-1.231533281577228,0.159993211997147,-0.8836516581836342,-0.18788841139644674,0.5264047920388002,39.28582206797383,8.80103293712029,0.3478816233935941,8,0.29738283157348633,0.3357558250427246,-0.9041430950164795,-1.2375006675720215,1.3526153564453125,4,0.06201079648786734,3.1818362569928333,15.847678184509276,-1.4444444444443942,15.981980323791506,-1.500007100961424,15.876457214355467,0.06201079648786734
3392,2012-09-03,16.029945373535153,16.097095489501953,15.770933151245115,15.838085174560547,3198397.0,0.0060204598676107945,1.0000116957696292,1.3333244966398226,28.313278987373195,26.200453049177185,0.16148022239454463,0.494227920583441,-0.4531136573823584,-0.29696273191430045,24.781961900063546,0.3261623382568377,-0.1628594154977847,-0.4033864974975607,-1.1116296388214337,0.3048566438263123,-0.757508068159499,-0.04926492683562245,0.32723141750957296,62.74504835178946,32.42794217711936,0.3541215706619367,9,0.08633661270141957,0.33575582504272816,-0.7290701866149867,-1.0648260116577113,1.0456390380859446,0,0.07480544501700792,-3.235281046057402,15.934015274047852,3.1818362569928333,15.847678184509276,-1.4444444444443942,15.981980323791506,0.07480544501700792
3393,2012-09-04,15.809306144714355,16.19302749633789,15.770933151245115,16.077909469604492,4622411.0,-0.013764190936362386,-1.4444487400759258,-1.3999950293269967,25.40543183817435,23.31957490889812,0.2892159990216321,0.6714740289655055,-0.19056939207040635,-0.09930847222551265,23.145815845802254,0.4220943450927752,-0.24406691752484022,-0.5746217250823982,-1.3131404584105972,0.1638970082458009,-0.9438810917464977,-0.20536235841829864,0.4590814297943133,18.36747529382645,-11.667760239970303,0.36925936666409936,9,0.29738283157348633,0.5563950538635254,-0.38851785659790217,-0.7242736816406268,1.0168600082397425,1,0.09162618500440867,1.0000116957696292,16.029945373535153,-3.235281046057402,15.934015274047852,3.1818362569928333,15.847678184509276,0.09162618500440867
3394,2012-09-05,15.790119171142578,15.89564323425293,15.61744499206543,15.761340141296387,6012177.0,-0.001213650579990344,1.3199895020220538,-0.10714323755285797,25.26881662959154,23.349443423297203,0.2538932004413681,0.6435705033259715,-0.12450669272781845,-0.10789341975466549,21.551865088269984,0.2781982421875,-0.3371185479933665,-0.5429656505584717,-1.2986643317896878,0.21273303067274263,-0.9208149911740797,-0.16511630994286364,0.4029083251953125,29.99990058686885,1.2643331054162417,0.3778493406156074,9,0.17267513275146307,0.5228204727172852,-0.27340078353881836,-0.609156608581543,1.2087211608886719,2,0.09234505476187316,-1.4444487400759258,15.809306144714355,1.0000116957696292,16.029945373535153,-3.235281046057402,15.934015274047852,0.09234505476187316
3395,2012-09-06,16.423259735107422,16.490409851074222,15.981980323791506,16.068317413330078,12656793.0,0.040097263174678766,1.0784354240089593,12.333366471153527,43.72473416030073,25.532850099544625,-0.39524570901869893,-0.01608276911817086,-0.7080145936371274,-0.7603514445828488,20.226678085048203,0.7002906799316442,-0.39335753958877007,0.10648303031921458,-0.6250773890598609,0.8380434496982918,-0.2592971793703249,0.4722632400087541,-0.8058147430419922,92.30780995662919,64.9240433504807,0.3657802096895386,9,-0.36933231353759766,-0.1103200912475586,-0.9065413475036621,-1.2422971725463867,0.5659885406494141,3,0.0537382303828875,1.3199895020220538,15.790119171142578,-1.4444487400759258,15.809306144714355,1.0000116957696292,16.029945373535153,0.0537382303828875
3396,2012-09-07,16.941282272338867,16.99884033203125,16.547967910766598,16.567155838012695,12009366.0,0.031542004789955724,-1.1860359735515587,1.0540485351331599,52.068961261739396,28.88441959030882,-0.8945491405710371,-0.5454490261332801,-1.1696709413746031,-1.2974792380816815,19.196135038077365,0.5755805969238281,-0.40733808511330594,0.6139532566070542,-0.14816838305242186,1.3760748962665286,0.2328924367773162,0.9950140764367923,-1.3238372802734375,95.83333908641917,69.41909377446822,0.3810608198297375,9,-0.6331396102905273,-0.6283426284790039,-1.2806692123413086,-1.6404075622558594,0.05755805969238281,4,0.030577640833356012,1.0784354240089593,16.423259735107422,1.3199895020220538,15.790119171142578,-1.4444487400759258,15.809306144714355,0.030577640833356012
3397,2012-09-10,16.97965431213379,17.142736434936527,16.902910232543945,16.93168830871582,6536051.0,0.002265002092407986,-3.545513701106278,0.12820800407851135,57.40739104308789,33.52937127526259,-0.9114700213803388,-0.5898878532057381,-1.1633669112487794,-1.363351863622185,18.350009624642944,0.23982620239258168,-0.3826143155551698,0.6369764804840088,-0.16571508018658676,1.4396680411546043,0.23563070014871101,1.0383222608193066,-1.3069535064697266,89.3081336314479,59.191488650646455,0.40134578033529755,9,-0.5995635986328125,-0.5995635986328125,-1.2566866874694824,-1.630814552307129,0.19186019897461293,0,0.018079067613290922,-1.1860359735515587,16.941282272338867,1.0784354240089593,16.423259735107422,1.3199895020220538,15.790119171142578,0.018079067613290922
3398,2012-09-11,17.046806335449222,17.056398391723633,16.759014129638672,16.874130249023438,6066592.0,0.003954852206116133,2.1000099413460585,3.5999681883251893,65.58702074394881,38.30540420953319,-0.888594656093801,-0.6654706141797284,-1.189708085045126,-1.456208290367055,17.24986621691777,0.29738426208496094,-0.34859551446541914,0.68782029151917,-0.15923169670712767,1.5348722797454695,0.2642942974060212,1.1113462856323189,-1.2859033920288123,93.71070362089405,59.266328927808026,0.42352599411314956,9,-0.6667156219482457,-0.6667156219482457,-1.182341098785404,-1.6452045440673864,0.3165702819824183,1,0.0016881799209527149,-3.545513701106278,16.97965431213379,-1.1860359735515587,16.941282272338867,1.0784354240089593,16.423259735107422,0.0016881799209527149
3399,2012-09-12,17.25785255432129,17.315410614013672,16.816572189331055,17.075584411621097,10234229.0,0.012380396346334477,2.3548407786293812,1.0555494189899282,69.69696285032808,43.72883754758355,-1.0053488519765814,-0.8761029299431335,-1.3628348215427142,-1.6927584952372001,16.53402573770981,0.4988384246826172,-0.3050628189156015,0.8700873851776123,-0.058408260594049466,1.798583030949274,0.4058395622917814,1.3343352080634432,-1.4140396014099128,95.68345941183075,55.91040394989712,0.464247822885831,9,-0.7914247512817383,-0.7914247512817383,-1.3166429996490479,-1.8562507629394531,0.306976318359375,2,-0.025013911783543397,2.1000099413460585,17.046806335449222,-3.545513701106278,16.97965431213379,-1.1860359735515587,16.941282272338867,-0.025013911783543397
3400,2012-09-13,17.382562637329098,17.430526733398438,17.229072570800778,17.248258590698242,7540597.0,0.007226280478134228,-1.3333186055758741,0.7368487144337074,72.16117029373136,48.8481964231417,-0.9939651129371896,-0.9959671423512262,-1.4489407560221093,-1.8467951471606376,16.049770784916493,0.2014541625976598,-0.20280092610112632,0.9593032360076883,-0.06444063150087231,1.983047103516249,0.4474313022534062,1.4711751697619686,-1.421021871529538,94.56533719460106,48.9050343263748,0.5118719337542808,9,-0.8585767745971644,-0.8585767745971644,-1.3118472099304164,-1.980960845947262,-0.019186019897457385,3,-0.02207512858166283,2.3548407786293812,17.25785255432129,2.1000099413460585,17.046806335449222,-3.545513701106278,16.97965431213379,-0.02207512858166283
3401,2012-09-14,17.852619171142578,18.06366539001465,17.622386932373047,17.66075897216797,13560727.0,0.02704184323225345,-2.2857142857142856,1.428551140398254,76.3239622613461,54.18271678691647,-1.2999507800380776,-1.4512783785793388,-1.8769184376806507,-2.3336332041046557,15.673808430496521,0.6811027526855504,-0.09741414335996268,1.3727609157562242,0.17023647133786568,2.575285360174581,0.7714986935470449,1.9740231379654034,-1.7441798085831302,83.82355306112603,33.72467998355361,0.6012622222091784,9,-1.012063980102539,-1.012063980102539,-1.7267439365386963,-2.451017379760742,-0.4220924377441406,4,-0.04836102126579367,-1.3333186055758741,17.382562637329098,2.3548407786293812,17.25785255432129,2.1000099413460585,17.046806335449222,-0.04836102126579367
3402,2012-09-17,17.699132919311523,17.91017723083496,17.593608856201172,17.670352935791016,7390731.0,-0.008597408053108158,-2.473655570787246,0.15000497067302912,81.66671195499093,60.43397013322942,-0.9887700396052459,-1.2954571196314824,-1.6760841086170295,-2.201208008383066,14.820540762499594,0.31656837463378906,0.03284876768915623,1.1756263256073005,-0.13805928403620982,2.489311935250809,0.5187835207855471,1.8324691304290557,-1.3560664334574497,72.05901057436043,14.977598336611678,0.6568428048217544,9,-0.8585777282714844,-0.8585777282714844,-1.4725310802459717,-2.2975311279296875,-0.7674446105957031,0,-0.03956649122150979,-2.2857142857142856,17.852619171142578,-1.3333186055758741,17.382562637329098,2.3548407786293812,17.25785255432129,-0.03956649122150979
3403,2012-09-18,17.526456832885742,17.593608856201172,17.353782653808597,17.584014892578125,6250262.0,-0.009756189029880402,5.2498695230756836,-1.999933726555769,76.22149678914366,66.09537903984632,-0.6111719315825717,-1.1062101871068997,-1.4521421022204244,-2.0417736738830587,14.502153711164977,0.34535026550292613,0.1557294236404232,0.9564240932464614,-0.43185592970406717,2.3447041161969917,0.26228408177119533,1.6505641047217257,-0.9769184785324008,56.923142806453,-4.989585153269857,0.694140011475265,9,-0.503633975982666,-0.6859016418457031,-1.2734739780426025,-2.1248550415039062,-0.6427326202392578,1,-0.020251801328797114,-2.473655570787246,17.699132919311523,-2.2857142857142856,17.852619171142578,-1.3333186055758741,17.382562637329098,-0.020251801328797114
3404,2012-09-19,17.631980895996094,17.66075897216797,17.430526733398438,17.516864776611328,4862609.0,0.006020844036904949,1.6666961228322104,-2.0,80.59210429501428,70.19175349925894,-0.4782446188783709,-1.1673195682154187,-1.5081374481293572,-2.153780195615104,15.425922003467585,0.23023223876953125,0.28301273012857564,0.9957562923431382,-0.464330040462535,2.4558426251488132,0.2657131259403016,1.7257994587459748,-0.9007472973633952,48.27603544142976,-17.996994868483604,0.7300431664028375,9,-0.32616424560546875,-0.7914257049560547,-1.3765995502471924,-2.230379104614258,-0.9784889221191406,2,-0.015233925226487033,5.2498695230756836,17.526456832885742,-2.473655570787246,17.699132919311523,-2.2857142857142856,17.852619171142578,-0.015233925226487033
3405,2012-09-20,17.478492736816403,17.57442283630371,17.36337661743164,17.46889877319336,6969469.0,-0.008705100129421384,1.0952281764817269,0.08334161778835102,75.88425095113914,72.83789679808113,-0.1780546560519305,-0.9674817297379192,-1.3043366184783025,-2.004822529873353,16.3548631901201,0.2686042785644531,0.4483372689523648,0.7813523769378641,-0.7139094133941448,2.276614167269873,0.03372148177185963,1.5289832721038685,-0.5873673232178689,17.567701910080956,-49.96604542720159,0.7476308951660047,9,-0.06715297698974254,-0.6379375457763636,-1.1991288661956752,-2.0768909454345668,-1.0648269653320277,3,0.00493956413543617,1.6666961228322104,17.631980895996094,5.2498695230756836,17.526456832885742,-2.473655570787246,17.699132919311523,0.00493956413543617
3406,2012-09-21,17.545642852783207,17.66075897216797,17.48808479309082,17.641572952270508,9481447.0,0.003841871091398996,1.5714285714285714,-9.999005964218044,75.64934981098561,74.86478110562533,-0.16814272857392965,-0.9806463296970342,-1.3168823659024405,-2.0662024130182512,17.483787132288352,0.18226623535156605,0.6339428425277269,0.7823106288909933,-0.7412912818094561,2.3059125395914446,0.020509673540768603,1.544111584241218,-0.513812642014738,34.48275862068987,-32.26640226040099,0.7618009553502254,9,-0.13430309295654652,-0.7050876617431676,-1.215915441513065,-2.1440410614013707,-1.2662792205810547,4,-0.010388119539470386,1.0952281764817269,17.478492736816403,1.6666961228322104,17.631980895996094,5.2498695230756836,17.526456832885742,-0.010388119539470386
3407,2012-09-24,17.497678756713867,17.516864776611328,17.334596633911133,17.478492736816403,4988202.0,-0.002733675618031395,5.333366471153528,-0.20000000000004445,80.34484779986224,76.50453966739349,-0.04354891119075788,-0.8779654142597053,-1.217765818302066,-2.0137606235783228,18.66500127487802,0.21104621887207387,0.7490771140479744,0.6710325717926011,-0.8646902999051456,2.206755443490348,-0.09682886405627045,1.4388940076414727,-0.3420283244358586,50.00029239253112,-21.924138703185605,0.7678614358488733,9,-0.057559967041015625,-0.6571235656738281,-1.184739351272583,-2.0960769653320312,-1.2183151245117152,0,-0.003837767526144731,1.5714285714285714,17.545642852783207,1.0952281764817269,17.478492736816403,1.6666961228322104,17.631980895996094,-0.003837767526144731
3408,2012-09-25,17.401748657226562,17.564828872680664,17.267444610595707,17.449712753295902,5787182.0,-0.005482447176057392,1.137945219567353,-2.499950293269431,78.18796737639364,77.4479846147341,0.1207195275643258,-0.6976754579361852,-1.0753821804035226,-1.912180297959594,20.35816069242976,0.2973842620849574,0.8057354361523181,0.49883790016174245,-0.9889489113345249,1.9866247116580098,-0.245055505586393,1.242731305909878,-0.1371364300201563,34.146743610881515,-41.301232803583716,0.7438934057481337,9,0.24462032318115234,-0.5611934661865234,-1.0216574668884277,-1.9665708541870135,-1.3046531677246094,1,-0.027012247893578034,5.333366471153528,17.497678756713867,1.5714285714285714,17.545642852783207,1.0952281764817269,17.478492736816403,-0.027012247893578034
3409,2012-09-26,17.046806335449222,17.315410614013672,16.960468292236328,17.267444610595707,6631442.0,-0.020396934168448677,1.242423512116406,4.600071579114465,62.08179839992433,76.32805440431109,0.494587877670547,-0.2728583657510484,-0.6811733727456506,-1.5509904036160123,21.810175998520016,0.4412803649902344,0.8387542583132941,0.0906542778015158,-1.3332078485805354,1.5145164041835688,-0.6212767853895116,0.8025853409925432,1.0168590545654261,12.328886516285227,-58.46714765027488,0.7119310631910263,9,0.465260505676266,-0.20625114440918324,-0.6811051368713414,-1.6116285324096733,-0.6619186401367223,2,-0.009566725848442648,1.137945219567353,17.401748657226562,5.333366471153528,17.497678756713867,1.5714285714285714,17.545642852783207,-0.009566725848442648
3410,2012-09-27,17.133142471313473,17.20988655090332,17.046806335449222,17.161922454833984,4421589.0,0.005064651651770946,1.6153893213831771,0.1304396687356443,54.46428571428562,73.8992014546377,0.4125330430621723,-0.27189304498141453,-0.7205542841517136,-1.6312793649879076,22.783339614693332,0.163080215454098,0.8498900905070776,0.11271719932555868,-1.2131438947290185,1.4385782933801359,-0.5502133477017281,0.7756477463528455,0.9084589767456102,24.657500667294414,-41.19637518380321,0.6629305470272885,9,0.3021802902221715,-0.29258728027343395,-0.8513803482055664,-1.697964668273924,-0.6331386566162074,3,-0.02799547708423089,1.242423512116406,17.046806335449222,1.137945219567353,17.401748657226562,5.333366471153528,17.497678756713867,-0.02799547708423089
3411,2012-09-28,16.922096252441403,17.34419059753418,16.922096252441403,17.20988655090332,8043062.0,-0.012318009917061667,-1.9333465884613632,9.999668632777734,48.76033057851232,70.24293685725121,0.533842867351769,0.017890444449779608,-0.46310932521955905,-1.4110629585174053,24.540333886982317,0.422094345092777,0.8250102073922676,-0.1477330684661915,-1.3729615545624796,1.0774954176300948,-0.7603473115143338,0.4648811745819508,1.0978825325012238,0.0,-60.28926998958778,0.6126142430481435,9,0.3693313598632848,-0.08154106140136363,-0.6427321434020961,-1.4869184494018537,-0.441278457641598,4,-0.030045360419438283,1.6153893213831771,17.133142471313473,1.242423512116406,17.046806335449222,1.137945219567353,17.401748657226562,-0.030045360419438283
3412,2012-10-01,17.229072570800778,17.238666534423828,16.99884033203125,17.01802635192871,4348225.0,0.01814056094351124,1.0833243585813817,-0.733333333333312,53.55803514248508,67.72477445206691,0.1711775500231454,-0.2051629304552307,-0.724111309536692,-1.705152847980969,26.36022713642388,0.3165702819824254,0.7870207985278341,0.0992868900299051,-1.0248719760417622,1.2234457561015724,-0.46279254300592854,0.6613663230657387,0.7469909128417989,47.76112316270817,-7.957672663513641,0.562079433035834,10,0.0623550415039098,-0.38851737976073863,-0.956903457641598,-1.7938947677612287,-0.441278457641598,0,-0.0551224643518049,-1.9333465884613632,16.922096252441403,1.6153893213831771,17.133142471313473,1.242423512116406,17.046806335449222,-0.0551224643518049
3413,2012-10-02,17.25785255432129,17.382562637329098,17.094770431518555,17.104364395141598,4799530.0,0.001670431382899018,-2.333318605575888,0.7272727272727564,50.0,64.32565175262089,0.11207505687412933,-0.12633444905871016,-0.6966661396797846,-1.720748222834196,28.176135135182555,0.2877922058105433,0.6815957936966974,0.05563955307006907,-0.881382951373844,0.9926620575139822,-0.41287169915188926,0.5241508052920274,0.6760522400732398,72.91657174101321,21.333787072729947,0.46851125222195683,10,0.03357505798339844,-0.41729736328125,-0.9976744651794434,-1.82267475128174,-0.6427326202392614,1,-0.05669818530661441,1.0833243585813817,17.229072570800778,-1.9333465884613632,16.922096252441403,1.6153893213831771,17.133142471313473,-0.05669818530661441
3414,2012-10-03,17.248258590698242,17.325004577636722,16.93168830871582,17.181108474731445,5469920.0,-0.0005559187386060538,2.565197095435602,0.4374937866587035,47.03385618073714,61.120052333687326,0.06874291770979468,-0.002001892252540216,-0.6341288862806813,-1.6949812989086759,29.910021116603914,0.393316268920902,0.5677665999637931,-0.026861381530761008,-0.6873804371778363,0.6336576741163142,-0.35712090935429686,0.30339814629277484,0.6451738620181615,70.83303992676649,23.667453871118347,0.33025952782353735,10,0.04316902160644531,-0.4077033996582031,-1.0408420562744176,-1.8130807876586932,-0.5851726531982422,2,-0.06674083039415335,-2.333318605575888,17.25785255432129,1.0833243585813817,17.229072570800778,-1.9333465884613632,16.922096252441403,-0.06674083039415335
3415,2012-10-04,17.305816650390625,17.34419059753418,17.181108474731445,17.267444610595707,4687553.0,0.0033370359906026437,1.833256014315064,0.5714366869283116,35.23314247332327,56.62936262950262,-0.017751931413528155,0.010486786400694115,-0.6363647331732025,-1.7317318384553761,30.54788496323847,0.16308212280273438,0.4795825601686694,-0.013431167602540484,-0.538324509283882,0.511462174078801,-0.27587783844321123,0.24901550323813026,0.5487623543147784,83.33298814913691,39.11880118680431,0.26244667084067114,10,-0.062354087829589844,-0.46526145935058594,-1.072019338607788,-1.7363367080688494,-0.61395263671875,3,-0.05321499549443898,2.565197095435602,17.248258590698242,-2.333318605575888,17.25785255432129,1.0833243585813817,17.229072570800778,-0.05321499549443898
3416,2012-10-05,17.459306716918945,17.48808479309082,17.229072570800778,17.36337661743164,4233769.0,0.008869276130049286,2.375054367411909,2.5000000000002314,43.523306987975666,52.53808031707078,-0.2064914756845333,-0.10772757351910656,-0.756967669444208,-1.863616951567984,30.290145017795517,0.2590122222900426,0.3668096510229013,0.11415767669677734,-0.38257436392980537,0.6108897173233601,-0.13420834361651401,0.3625236970100687,0.35797297769589775,94.82777534006142,51.89947842699837,0.2483660203132911,10,-0.21584415435791016,-0.6187515258789062,-1.2638816833496094,-1.8898267745971697,-0.8441867828369176,4,-0.05494507415303418,1.833256014315064,17.305816650390625,2.565197095435602,17.248258590698242,-2.333318605575888,17.25785255432129,-0.05494507415303418
3417,2012-10-08,17.286630630493164,17.334596633911133,17.20988655090332,17.315410614013672,3568359.0,-0.009890202928759417,2.7142613684778594,-0.30000994134605824,43.523306987975666,48.686451385024334,-0.07476298570487927,0.09394203982513716,-0.5629384703612921,-1.6718055801730216,29.741233858990135,0.249420166015625,0.27051637937625017,-0.07386722564697124,-0.5411447169435561,0.3934102656496137,-0.3075059712952637,0.15977152000132122,0.49484172643474267,63.79305616498464,21.69998409233056,0.23363874564829296,10,-0.08154010772705078,-0.446075439453125,-1.036046028137207,-1.7171506881713885,-0.7482547760009766,0,-0.046614800357446584,2.375054367411909,17.459306716918945,1.833256014315064,17.305816650390625,2.565197095435602,17.248258590698242,-0.046614800357446584
3418,2012-10-09,17.075584411621097,17.315410614013672,17.075584411621097,17.286630630493164,3429125.0,-0.01220863818885487,-1.2727363103146412,7.333090330704363,35.78429270384605,45.7645063076823,0.09515820883639847,0.32385921418291375,-0.3384271439222175,-1.4360705796674829,29.481467918199044,0.23982620239257457,0.15993312646870095,-0.28635234832763246,-0.7497235415182963,0.17701884486303143,-0.5180379449229626,-0.05466675173230229,0.6715129011273504,25.862151711277516,-14.810642380416727,0.23168559659533133,10,0.12950611114501598,-0.23502922058105824,-0.8345928192138707,-1.5061044692993217,-0.7002906799316442,1,-0.016853906228009197,2.7142613684778594,17.286630630493164,2.375054367411909,17.459306716918945,1.833256014315064,17.305816650390625,-0.016853906228009197
3419,2012-10-10,16.826166152954098,17.06599235534668,16.78779411315918,17.01802635192871,4995808.0,-0.014606718730941548,-1.0714356723900416,0.9090909090909413,34.11213260058631,43.50315596171571,0.3464166917926761,0.5684216679776739,-0.07661815555173845,-1.1659203785114691,28.418449018587783,0.2877902984619176,0.028797166479805014,-0.5141862869262717,-1.0346688690155617,0.006296295163018328,-0.7744275779709184,-0.2539449958816249,0.8879311173820668,5.4794445927316975,-36.54145611101701,0.2602412910446454,10,0.311773300170902,0.014389038085941053,-0.5899710655212367,-1.2566862106323224,-0.61395263671875,2,-0.012542739501892886,-1.2727363103146412,17.075584411621097,2.7142613684778594,17.286630630493164,2.375054367411909,17.459306716918945,-0.012542739501892886
3420,2012-10-11,16.99884033203125,17.104364395141598,16.730236053466793,16.768608093261722,5711214.0,0.010262241410639916,-1.43750621334123,-1.1999999999999593,37.33333922448829,42.23349025571304,0.17063210149322572,0.38527948089419084,-0.2309285414993596,-1.3220091192037913,27.044243194580943,0.3741283416748047,-0.09375965513769913,-0.3223259925842292,-0.8641109062843384,0.21945892111587995,-0.5932184494342856,-0.051433535734172864,0.6596787488742955,35.442993373283535,-7.220315936100981,0.2708924568500548,10,0.1103200912475586,0.023982524871826172,-0.8609733581542969,-1.4293603897094744,-0.9784889221191406,3,-0.01975160587270075,-1.0714356723900416,16.826166152954098,-1.2727363103146412,17.075584411621097,2.7142613684778594,17.286630630493164,-0.01975160587270075
3421,2012-10-12,16.989248275756836,17.123550415039062,16.883724212646484,16.941282272338867,4093464.0,-0.000564277096969934,-1.9411709667610115,0.20833747556086082,38.0090542517377,40.50582571229667,0.21316833478678987,0.3445381803299341,-0.218477693838814,-1.2909706444972144,24.717502188014084,0.23982620239257812,-0.13289308918896836,-0.2887495040893562,-0.7881657397956658,0.21066673161695348,-0.5384576219425092,-0.039041386236203124,0.5950081629536079,42.857233027940204,1.0756539588381244,0.2497081178531548,10,0.11991214752197266,0.31656837463378906,-0.8058147430419922,-1.4197683334350604,-0.6427326202392578,4,-0.017504262534636106,-1.43750621334123,16.99884033203125,-1.0714356723900416,16.826166152954098,-1.2727363103146412,17.075584411621097,-0.017504262534636106
3422,2012-10-15,16.99884033203125,17.06599235534668,16.893316268920902,16.950876235961914,3910192.0,0.0005645956853841394,-1.1176332994164435,0.9999602354063941,40.0943113098543,39.40519363561382,0.18716585400822439,0.29491226360293155,-0.22504055610966844,-1.2811403719726417,22.361527805934315,0.1726760864257777,-0.15267377740672572,-0.24414281845092844,-0.7167130199530369,0.22842738305118004,-0.4804279192019827,-0.0078577176998742,0.5170944758597003,45.90156453715809,3.0239321369029355,0.2362851007510547,10,0.1103200912475586,0.39811038970947266,-0.6882991790771484,-1.381395339965822,-0.6619186401367223,0,-0.022573327971448176,-1.9411709667610115,16.989248275756836,-1.43750621334123,16.99884033203125,-1.0714356723900416,16.826166152954098,-0.022573327971448176
3423,2012-10-16,17.171514511108402,17.200294494628903,16.960468292236328,17.104364395141598,4675379.0,0.010157997587151746,2.846139728374076,1.4000079532351264,53.367844688599384,40.1089701364874,0.0010691113089045245,0.09937845779478138,-0.3938536315090069,-1.4334972970383255,20.81147678117056,0.23982620239257457,-0.1363702273051146,-0.05372152328490998,-0.5077638498791863,0.40032080330936637,-0.28074268658204815,0.1732996400122282,0.2815643964286174,93.8773605576896,45.18839765911361,0.22702116329713898,10,-0.062354087829593396,0.22543621063232067,-0.7914237976074254,-1.4581394195556658,-0.7098827362060547,1,-0.03687145104216827,-1.1176332994164435,16.99884033203125,-1.9411709667610115,16.989248275756836,-1.43750621334123,16.99884033203125,-0.03687145104216827
3424,2012-10-17,17.36337661743164,17.411340713500973,17.104364395141598,17.133142471313473,4598515.0,0.011173278058794534,-1.1333333333332807,3.4286485258191526,55.88238447361219,42.40333035874173,-0.19304721637494993,-0.11977975481879355,-0.5798548615647903,-1.6067836761170753,19.290768682458804,0.306976318359375,-0.15236096976204294,0.15157079696655273,-0.2662600901106664,0.5694016840437719,-0.05734464657205862,0.3604862405051641,-0.6331405639648473,92.9578963581125,39.52598289206045,0.20891544353861,10,-0.25421619415283203,0.03357410430908203,-0.9832859039306641,-1.5252919197082484,-0.6715126037597656,2,-0.056906148355396535,2.846139728374076,17.171514511108402,-1.1176332994164435,16.99884033203125,-1.9411709667610115,16.989248275756836,-0.056906148355396535
3425,2012-10-18,17.564828872680664,17.584014892578125,17.29622459411621,17.353782653808597,5638290.0,0.011602135902919919,1.3076923076923077,0.916659072645755,66.502447132247,44.95656815254966,-0.3954841810041607,-0.33142459568424343,-0.7711289569802844,-1.7861557624015383,18.067710597325544,0.28779029846191406,-0.15447998674548558,0.3487062454223633,-0.08230193768582694,0.7797144285305535,0.13320215386826817,0.5642103369764584,-0.8209707260131864,97.2602777036339,35.53828015342553,0.2155040915540949,10,-0.4077033996582031,-0.1678781509399414,-1.0984010696411133,-1.4869184494018555,-0.7770347595214844,3,-0.07700703298903733,-1.1333333333332807,17.36337661743164,2.846139728374076,17.171514511108402,-1.1176332994164435,16.99884033203125,-0.07700703298903733
3426,2012-10-19,17.36337661743164,17.612794876098633,17.34419059753418,17.593608856201172,5918938.0,-0.011469070191873598,1.0,-1.0909090909091093,53.645877560150275,46.08129821612461,-0.2336404266314247,-0.15212703251295778,-0.5610110657016527,-1.5565246369996366,16.664051883107046,0.2686042785644531,-0.15220308552378015,0.15636730194091797,-0.25244030063004175,0.5651749045118777,-0.04803649934456189,0.3607711032263978,-0.5859122009277371,65.333471186117,1.7692805181478732,0.2044038012854799,10,-0.19186115264892578,0.03357410430908203,-0.839390754699707,-1.2135186195373535,-0.5659904479980433,4,-0.0773481585471818,1.3076923076923077,17.564828872680664,-1.1333333333332807,17.36337661743164,2.846139728374076,17.171514511108402,-0.0773481585471818
3427,2012-10-22,17.430526733398438,17.526456832885742,17.267444610595707,17.305816650390625,4338132.0,0.0038673420179911044,-1.5714258663132536,-0.541670808894191,54.59183207663349,48.17102481310099,-0.3109299254929354,-0.23670178097593464,-0.616681036594656,-1.5935939465773892,15.595929906705003,0.2590122222900355,-0.12664870199926526,0.22687501907348562,-0.17288364705937198,0.6266336852063432,0.026995686007055042,0.4267543521399162,-0.6029424893188491,72.0587590312479,9.277810754338716,0.1998793330664292,10,-0.25901126861572266,-0.1103200912475586,-0.5899715423583984,-0.9640994071960449,-0.5659885406494105,0,-0.06219037981243547,1.0,17.36337661743164,1.3076923076923077,17.564828872680664,-1.1333333333332807,17.36337661743164,-0.06219037981243547
3428,2012-10-23,16.93168830871582,17.401748657226562,16.874130249023438,17.392154693603516,8354950.0,-0.028618666108741198,1.199994432890483,-3.6922947510094213,43.31982599848024,49.19410185731143,0.18478208946534025,0.23728078989595502,-0.11346857993849113,-1.0642065899913042,14.21859771351896,0.556396484375,-0.1448620447571578,-0.24846038818359517,-0.6544049181241398,0.15748414175694947,-0.45143265315386927,-0.045488123213321074,0.6811065673828125,7.792177611142527,-51.7407804798814,0.20297226497027313,10,0.23982715606689453,0.2638092041015625,-0.09113311767578125,-0.46526098251342773,0.10552406311035156,1,-0.0351274253327194,-1.5714258663132536,17.430526733398438,1.0,17.36337661743164,1.3076923076923077,17.564828872680664,-0.0351274253327194
3429,2012-10-24,16.883724212646484,16.97965431213379,16.730236053466793,16.893316268920902,5642361.0,-0.002832800556849757,1.736827785393662,0.020831175932108602,41.05691779725816,49.60783280984142,0.27018193030514936,0.2871216171953037,-0.06036058102723274,-0.9865813702062383,13.83823011692254,0.24941825866699574,-0.15397702498865584,-0.28827037811279155,-0.7116688011923564,0.13512804496677333,-0.4999695896525722,-0.07657116657301088,0.7142973709106428,17.391266762478317,-37.514680248553354,0.21169921153978194,10,0.28779125213623047,0.31177330017089844,0.04796481132507324,-0.4172968864440918,0.45087242126464844,2,-0.02499996046061781,1.199994432890483,16.93168830871582,-1.5714258663132536,17.430526733398438,1.0,17.36337661743164,-0.02499996046061781
3430,2012-10-25,16.653491973876953,16.922096252441403,16.547967910766598,16.893316268920902,9873163.0,-0.013636342069427987,1.516127377096555,25.00238616026154,33.4645277899762,49.10288542520125,0.4987205974502835,0.5054941315500585,0.17275552594139043,-0.733546261227751,13.61369612705923,0.3741283416748047,-0.13431448215316166,-0.4945200920104966,-0.9773509578334085,-0.011689226187584723,-0.7359355249219526,-0.2531046590990407,0.9098181884765602,9.909972844973037,-38.2959978909857,0.24141543291145576,10,0.42688941955566406,0.45087146759033203,0.4196939468383789,-0.18706464767456055,0.6715126037597692,3,0.0023041437708748447,1.736827785393662,16.883724212646484,1.199994432890483,16.93168830871582,-1.5714258663132536,17.430526733398438,0.0023041437708748447
3431,2012-10-26,16.413665771484375,16.615119934082028,16.231399536132812,16.59593391418457,10873384.0,-0.01440095583369394,2.4782458354585466,0.7600069987354445,32.56702412358055,48.266520182281944,0.7245034999010223,0.743391031918776,0.41119199147821206,-0.4768286305642935,13.35253364109178,0.4220924377441406,-0.09492854297288744,-0.7089247703552246,-1.2861501229277081,-0.13169941778274108,-0.9975374466414664,-0.42031209406898284,1.0887238557739245,14.07399007044359,-30.83180957652474,0.28861267628624204,10,0.5084314346313477,0.5324134826660156,0.7122817039489746,0.05276155471801758,0.9593029022216797,4,0.022793710246298726,1.516127377096555,16.653491973876953,1.736827785393662,16.883724212646484,1.199994432890483,16.93168830871582,0.022793710246298726
3432,2012-10-29,16.279363632202152,16.336921691894528,16.212213516235348,16.279363632202152,4886138.0,-0.00818233666701973,1.166650097756837,-0.0,33.59681185228966,46.0697387560253,0.8336861386403847,0.8462847457092622,0.5391132615283318,-0.3236405970020293,13.092600680774419,0.201452255249027,-0.07762518647141903,-0.7957414627075146,-1.4820349562526864,-0.10944796916234267,-1.1388882094801005,-0.4525947159349286,1.1213467877661074,5.645072066626733,-39.94829190897226,0.34314674677258683,10,0.6331405639648402,0.6331405639648402,0.8465838432311976,0.1870636940002406,1.2279071807861257,0,0.03182081001045689,2.4782458354585466,16.413665771484375,1.516127377096555,16.653491973876953,1.736827785393662,16.883724212646484,0.03182081001045689
3433,2012-10-30,16.279363632202152,16.471223831176758,16.260177612304688,16.308143615722653,6169330.0,0.0,-5.285625017752151,-100.0,37.4449065250296,44.02113009507168,0.7753637284068198,0.8107898005278145,0.5400230413432574,-0.3064010455917341,12.336708329813103,0.2110462188720703,-0.0626520944478628,-0.7468170166015575,-1.513104020633861,0.019469987430746016,-1.129960518617711,-0.363673514585404,1.0024970973928156,8.749875733175157,-40.1860552363128,0.3831435020161523,10,0.6331405639648402,0.6331405639648402,0.8609733581542933,0.1870636940002406,1.304651260375973,1,0.03594578840842044,1.166650097756837,16.279363632202152,2.4782458354585466,16.413665771484375,1.516127377096555,16.653491973876953,0.03594578840842044
3434,2012-10-31,16.097095489501953,16.452037811279293,16.097095489501953,16.346515655517578,7741754.0,-0.011196269511398738,-1.8461397283738856,8.666445755188036,29.385921309885717,39.89707167036488,0.8483313530472998,0.9511602629453719,0.7303795107394357,-0.1091567848847852,12.225179737219348,0.3549423217773402,-0.06064590486202448,-0.8715270042419441,-1.7344231944108373,-0.008630814073050885,-1.3029750993263924,-0.4400789091574957,1.0778005187570514,0.0,-48.55069926298393,0.4314480950844474,10,0.7578496932983398,0.7578496932983398,1.1463665962219238,0.4029073715209961,1.6691875457763672,2,0.05840288907631419,-5.285625017752151,16.279363632202152,1.166650097756837,16.279363632202152,2.4782458354585466,16.413665771484375,0.05840288907631419
3435,2012-11-01,16.3848876953125,16.394479751586914,16.03953742980957,16.068317413330078,6999200.0,0.01787851764923909,1.1142974004726414,-1.2692248868224643,37.74318554398441,38.13010589079089,0.4196986079777254,0.6227664055086137,0.4557328902091413,-0.3760116478693796,12.109270046949671,0.35494232177734375,-0.10040390712060088,-0.5376883506774917,-1.4228220158610618,0.3474453145060785,-0.980255183269275,-0.09512151808570835,0.6606722506956579,60.0001325508419,10.286033928402695,0.4425668325917846,11,0.39810943603515625,0.44127845764160156,0.7914233207702637,0.11511516571044922,1.4389533996582031,3,0.05796249301545919,-1.8461397283738856,16.097095489501953,-5.285625017752151,16.279363632202152,1.166650097756837,16.279363632202152,0.05796249301545919
3436,2012-11-02,16.500003814697266,16.78779411315918,16.3848876953125,16.40407371520996,7228342.0,0.007025749674054671,-5.0,0.30302939014544444,40.29852185757485,36.54196031089549,0.18912195795975606,0.4554478407480289,0.3566080837523806,-0.46655134024487666,11.19474574868559,0.4029064178466797,-0.16378087404658004,-0.3746070861816406,-1.241047717917045,0.4918335455537637,-0.807827402049341,0.058613229686059753,0.4047129790430901,61.53855957909977,10.873666410628346,0.43322031586770193,11,0.22063922882080078,0.32616233825683594,0.6379351615905762,-9.5367431640625e-07,1.2950572967529297,4,0.050000034679058336,1.1142974004726414,16.3848876953125,-1.8461397283738856,16.097095489501953,-5.285625017752151,16.279363632202152,0.050000034679058336
3437,2012-11-05,16.480817794799805,16.59593391418457,16.40407371520996,16.480817794799805,4806895.0,-0.0011627888158650679,-1.5,0.0,35.71430825698488,35.69690278406267,0.06640807876370047,0.43338913923761524,0.3915828901391407,-0.42096605118485897,10.300070914774059,0.19186019897460938,-0.2768266631786602,-0.3535024642944329,-1.2141953352481991,0.5071904066593333,-0.7838488997713142,0.07684397118244846,0.306976318359375,58.974463551039754,13.206598710092187,0.43034643547688267,11,0.028778076171875,0.3453483581542969,0.5851736068725586,0.01918506622314453,1.458139419555664,0,0.054132682614072225,-5.0,16.500003814697266,1.1142974004726414,16.3848876953125,-1.8461397283738856,16.097095489501953,0.054132682614072225
3438,2012-11-06,16.78779411315918,16.874130249023438,16.567155838012695,16.59593391418457,8134397.0,0.01862627948330542,-1.4615419910374257,100.0,38.636334538093024,35.427949088599874,-0.29404850249011005,0.10935342500756917,0.11573058304745842,-0.7013281136699874,9.782062888476808,0.3933124542236328,-0.34474413268174686,-0.03213663101196218,-0.8854371166424961,0.8211638546185736,-0.45878687382722916,0.3945136118033048,-0.7482566833496094,89.65529850285785,47.79712827570752,0.4266502428152677,11,-0.3069772720336914,0.038372039794921875,0.2781972885131836,-0.28779125213623047,1.189535140991211,1,0.042857131495622314,-1.5,16.480817794799805,-5.0,16.500003814697266,1.1142974004726414,16.3848876953125,0.042857131495622314
3439,2012-11-07,16.615119934082028,17.094770431518555,16.615119934082028,16.970062255859375,6690834.0,-0.010285697925125348,-1.70269544096465,-1.8500049706730477,31.03448538547616,35.15794437698876,-0.18269505990462065,0.2797487316083114,0.31476214835823413,-0.5075219562044531,10.366800531065604,0.479650497436527,-0.4323728232137256,-0.19425849914551208,-1.052440141858316,0.6639231435672919,-0.6233493205019123,0.23483232221088812,-0.5588906478881803,54.54553670519048,18.88176544754804,0.4290908213564018,11,-0.0479660034179652,0.21104621887207387,0.4508714675903356,-0.11511707305907848,1.371801376342777,2,0.05831405143869217,-1.4615419910374257,16.78779411315918,-1.5,16.480817794799805,-5.0,16.500003814697266,0.05831405143869217
3440,2012-11-08,16.6630859375,16.902910232543945,16.64389991760254,16.768608093261722,5705475.0,0.0028868887861339676,-2.6000106041727418,0.2972938116630554,35.102050753511975,35.43961400253669,-0.25608736463898296,0.21643591524675898,0.2985839543008879,-0.5349347363616701,11.156736803458992,0.2877902984619176,-0.4575494656053607,-0.12950477600097798,-0.9852136368457884,0.7262040848438325,-0.5573592064233814,0.29834965442142547,-0.565315005493165,39.189323531703494,6.977899565031933,0.427854430422405,11,-0.0959320068359375,0.16308021545410156,0.4029054641723633,-0.16308307647705078,1.3718013763427734,3,0.06620604982271572,-1.70269544096465,16.615119934082028,-1.4615419910374257,16.78779411315918,-1.5,16.480817794799805,0.06620604982271572
3441,2012-11-09,16.691864013671875,16.749422073364258,16.490409851074222,16.711050033569336,5075748.0,0.0017270556174178164,4.4000198826920425,0.18181982503072194,34.024908589305326,35.48718030664955,-0.2696048510563962,0.17311175752786312,0.2998001587366339,-0.5418645476825432,11.76536950334335,0.2590122222900355,-0.47516457792164246,-0.08585748672485494,-0.9375034052798235,0.7657884318301154,-0.511680446002341,0.3399654725526311,-0.5542131016845708,41.66666666666667,13.896861727124907,0.42582295927748487,11,-0.1247100830078125,0.13430213928222656,0.3501448631286621,-0.1390995979309082,1.3622093200683594,4,0.06781609773310238,-2.6000106041727418,16.6630859375,-1.70269544096465,16.615119934082028,-1.4615419910374257,16.78779411315918,0.06781609773310238
3442,2012-11-12,16.615119934082028,16.70145606994629,16.557561874389652,16.682270050048828,3477307.0,-0.004597693794233471,1.727279300122845,3.499950293269894,41.62440339398045,35.95156884764408,-0.15670424885763268,0.23150382130374325,0.4031725761363312,-0.4404331980897318,12.406893470611463,0.14389419555663707,-0.4552634492448959,-0.1434155464172413,-0.9913681673358994,0.7045370745014168,-0.5673918568765721,0.2805607640420895,-0.4391842413134732,20.63504587213766,-9.262675799700105,0.4239763104593295,11,-0.0479660034179652,0.21104621887207387,0.4268889427185094,-0.0623555183410609,1.5061054229736364,0,0.07101610954657,4.4000198826920425,16.691864013671875,-2.6000106041727418,16.6630859375,-1.70269544096465,16.615119934082028,0.07101610954657
3443,2012-11-13,16.538375854492188,16.672677993774414,16.308143615722653,16.615119934082028,8195705.0,-0.0046189302210463135,2.800000000000037,1.1428733738566157,41.000017894387355,37.24202402369983,-0.04398051275236625,0.2723460165451641,0.513315189317666,-0.332611026595913,12.632558852210973,0.36453437805176137,-0.4141700764021472,-0.1885026931762681,-1.0186247739963683,0.6416193876438321,-0.6035637335863164,0.2265583472337802,-0.32568677217363273,29.26829268292715,-2.12006029922383,0.41506104041005004,11,0.028778076171875,0.28779029846191406,0.48444700241088867,0.25901079177856445,1.6595935821533203,1,0.08468675353528465,1.727279300122845,16.615119934082028,4.4000198826920425,16.691864013671875,-2.6000106041727418,16.6630859375,0.08468675353528465
3444,2012-11-14,16.375293731689453,16.52878189086914,16.336921691894528,16.500003814697266,3947025.0,-0.009860830606195137,1.1052741732943043,1.625012426682648,42.487040226806364,37.76911898845782,0.18183603142443872,0.37693355006937423,0.7092079707491337,-0.13693917809122524,12.257480469351172,0.2014541625976598,-0.36923193986964975,-0.3021806716918931,-1.0893012574673122,0.4849399140835242,-0.6957409645796027,0.09137962119581644,-0.12732139540289822,11.290162236354428,-21.872594730966583,0.39356029288770905,11,0.32616329193115234,0.45087242126464844,0.647529125213623,0.46526145935058594,1.8034896850585938,2,0.09783247547863394,2.800000000000037,16.538375854492188,1.727279300122845,16.615119934082028,4.4000198826920425,16.691864013671875,0.09783247547863394
3445,2012-11-15,16.212213516235348,16.356107711791992,16.145061492919922,16.212213516235348,4969940.0,-0.009958918485749813,-2.142812508876242,-0.0,44.32436034258355,38.216434375681004,0.3551995936260006,0.45690946284462086,0.8834691876386849,0.05535618737440018,11.595380237604171,0.23023223876953125,-0.3412980297674437,-0.3976301193237326,-1.0905257524487197,0.2952655138012563,-0.744077935886228,-0.05118230276123725,0.8825569152832067,11.111251376794769,-23.455436612612246,0.3464478165624941,11,0.40770244598389027,0.6139526367187536,0.7770338058471715,0.628341674804691,2.0241279602050817,3,0.10946733414362053,1.1052741732943043,16.375293731689453,2.800000000000037,16.538375854492188,1.727279300122845,16.615119934082028,0.10946733414362053
3446,2012-11-16,16.02035140991211,16.202619552612305,15.962794303894045,16.058723449707028,8089899.0,-0.011834417683378229,-2.1250388338656654,-100.0,42.93192954258471,39.018392296303205,0.5273212990453189,0.5723407992247864,1.0678133993048036,0.27546119987727025,10.988004542972853,0.24941921234130326,-0.2793625304724827,-0.5223409652709954,-1.1663414550296558,0.12165952448766504,-0.8443412101503256,-0.20034072039166517,1.0554248428344728,7.792078683817204,-29.17584340529445,0.32200024487932993,11,0.5084309577941895,0.7674431800842285,1.045640230178833,0.8202037811279297,2.1584320068359375,4,0.12574854648220946,-2.142812508876242,16.212213516235348,1.1052741732943043,16.375293731689453,2.800000000000037,16.538375854492188,0.12574854648220946
3447,2012-11-19,16.346515655517578,16.3848876953125,16.03953742980957,16.077909469604492,5671640.0,0.02035936898385793,1.0,-7.000049706730939,51.55557283626159,40.45386321832194,0.20126837351345728,0.16949109789388217,0.7365292785794821,-0.026863237749285673,10.438837952222123,0.3645362854003906,-0.24653279861026078,-0.14197616577148509,-0.636468026852409,0.35251569530943705,-0.38922209631194704,0.10526976476897687,0.6847413192749023,54.05411577891002,12.958435513364208,0.2472459305404614,11,0.1822667121887207,0.44127893447875977,0.8609728813171387,0.49403953552246094,1.6404056549072266,0,0.10446003993800912,-2.1250388338656654,16.02035140991211,-2.142812508876242,16.212213516235348,1.1052741732943043,16.375293731689453,0.10446003993800912
3448,2012-11-20,16.336921691894528,16.461631774902347,16.260177612304688,16.269771575927734,4628190.0,-0.0005869118425743114,-3.66663721115194,0.2499946743167016,56.03865105512373,43.23210384828278,0.15665408217458676,0.13938851040397537,0.738621482023941,0.003999657563515058,11.132480082478851,0.2014541625976598,-0.22792988429365835,-0.12183179855346893,-0.5738083849150826,0.3301447878081447,-0.347820091734274,0.10415649462733612,0.6515967760620143,66.1016949152535,18.989452343219064,0.2259882931808061,11,0.09593057632446644,0.4508728981018102,0.9161338806152379,0.5036334991455114,2.235176086425785,1,0.10921908660714275,1.0,16.346515655517578,-2.1250388338656654,16.02035140991211,-2.142812508876242,16.212213516235348,0.10921908660714275
3449,2012-11-21,16.461631774902347,16.547967910766598,16.288957595825195,16.288957595825195,6212936.0,0.007633634130087996,-1.999988954059894,2.571465091177829,52.10525654871043,45.12134893663817,0.008808348752168627,-0.019568321440747383,0.6009004195015955,-0.101563844641408,11.42953070240768,0.2590103149414027,-0.19199234207709992,0.023982906341554866,-0.38146513249586533,0.42943094517897507,-0.17874111307715523,0.22670692576026497,0.48585772649169456,85.24606461223155,38.121441415906794,0.20272401941870935,11,-0.10552358627319691,0.3261628150939906,0.7914237976074183,0.37892341613769176,2.177616119384762,2,0.1054778581787017,-3.66663721115194,16.336921691894528,1.0,16.346515655517578,-2.1250388338656654,16.02035140991211,0.1054778581787017
3450,2012-11-22,16.691864013671875,16.768608093261722,16.500003814697266,16.567155838012695,5176785.0,0.013985991298902878,-1.0740664374029156,0.722216699252175,54.950480431354684,47.44641247464365,-0.24240377154755066,-0.26011463931210344,0.35604386791868947,-0.3118821985841187,11.309531049329427,0.306976318359375,-0.18037009969253504,0.2522965431213393,-0.1577886870842562,0.6623817733269348,0.04725392801854156,0.45733915822413707,0.2162376798221679,90.47620174754412,43.30871833402689,0.2050426151027972,11,-0.3261628150939906,0.09593057632446289,0.5611915588378906,0.14869117736816406,1.8418617248535156,3,0.08908048866551233,-1.999988954059894,16.461631774902347,-3.66663721115194,16.336921691894528,1.0,16.346515655517578,0.08908048866551233
3451,2012-11-23,16.78779411315918,16.854944229125973,16.634305953979492,16.759014129638672,4209283.0,0.005747117242791422,1.7058864808599472,0.23077864276646834,57.6190259780836,49.22359276176622,-0.36128850282733893,-0.34422758740555537,0.2311490046562028,-0.3885169718530008,10.492766384290892,0.22063827514648082,-0.12995537573585736,0.32952022552490234,-0.10875373396939736,0.767794185019202,0.11038324577775427,0.5486572052720504,0.08249528475086265,91.7648324709717,44.18688705940477,0.2191369797471493,11,-0.3789248466491699,4.76837158203125e-07,0.4892439842224121,0.052761077880859375,1.736337661743164,4,0.08628574746135342,-1.0740664374029156,16.691864013671875,-1.999988954059894,16.461631774902347,-3.66663721115194,16.336921691894528,0.08628574746135342
3452,2012-11-26,16.797386169433597,16.864538192749027,16.653491973876953,16.826166152954098,3442988.0,0.0005713708549057728,2.9999638499772043,-0.9999999999997531,50.27930106422102,50.25462422508107,-0.3825347697514374,-0.3299368736549866,0.19705453213134305,-0.3754985742760333,9.597429756721672,0.21104621887207387,-0.09700450995588383,0.313211154937747,-0.14146517752318388,0.7678874873986778,0.08587298870727977,0.5405493211682142,-0.8345918655395526,88.8887486232047,44.706931648219765,0.2273381662304656,11,-0.38371992111206055,-0.052760601043704725,0.48684692382812145,0.04316902160644176,2.0433158874511683,0,0.08223882176550745,1.7058864808599472,16.78779411315918,-1.0740664374029156,16.691864013671875,-1.999988954059894,16.461631774902347,0.08223882176550745
3453,2012-11-27,16.864538192749027,16.989248275756836,16.826166152954098,16.854944229125973,5053783.0,0.003997766238036826,-3.8572402431399655,-0.3333554244817395,57.73806776423486,51.9491828403509,-0.4453929973853832,-0.36996982823891855,0.11124193624906198,-0.41696934394249396,9.243161822820387,0.19186210632323863,-0.061404836588646816,0.3511044502258329,-0.12297686112412975,0.8251857615757956,0.11406379455085158,0.5881451059008143,-0.8837090110778831,82.19166889098358,37.69649137296245,0.23704065567498175,11,-0.38851690292358754,-0.18226671218872426,0.3813228607177699,-0.023983001708987928,1.9665699005126918,1,0.06655285219481133,2.9999638499772043,16.797386169433597,1.7058864808599472,16.78779411315918,-1.0740664374029156,16.691864013671875,0.06655285219481133
3454,2012-11-28,17.037212371826172,17.06599235534668,16.826166152954098,16.864538192749027,5794250.0,0.010238891637802894,1.0833243585814125,17.99821073557278,60.77342361442179,53.77685653722182,-0.5747399457635964,-0.493925392902419,-0.08187294335074924,-0.5646887207264051,8.547694394128447,0.23982620239258168,-0.041026840911182916,0.4767727851867676,-0.009760104463129693,0.9633056748366648,0.23350634036182072,0.7200392300117144,-1.0160464263916005,94.91509430783074,47.69369190551599,0.24326644482494833,11,-0.5228190422058105,-0.508430004119873,0.14629411697387695,-0.1966571807861328,1.7938957214355469,2,0.09009017279331011,-3.8572402431399655,16.864538192749027,2.9999638499772043,16.797386169433597,1.7058864808599472,16.78779411315918,0.09009017279331011
3455,2012-11-29,17.334596633911133,17.382562637329098,17.133142471313473,17.171514511108402,9535007.0,0.01745498357329489,-1.0800076349233505,0.9444499674144756,66.02867854740764,56.34316198220215,-0.777984484539715,-0.7552329569400129,-0.3917155786501745,-0.8343696791499298,7.956007088706133,0.34535026550292613,-0.003822623611924314,0.7266716003417955,0.13768567176951763,1.3156575289140733,0.43217863605565654,1.0211645646279344,-1.2507411038818361,93.5896324770207,43.77919480522124,0.2944929642861391,11,-0.6235466003417969,-0.6619181632995605,-0.15109014511108398,-0.49404144287109375,1.3622093200683558,3,0.07526285658264054,1.0833243585814125,17.037212371826172,-3.8572402431399655,16.864538192749027,2.9999638499772043,16.797386169433597,0.07526285658264054
3456,2012-11-30,17.325004577636722,17.497678756713867,17.286630630493164,17.286630630493164,6341938.0,-0.0005533475325087966,-9.999552661663104,0.23530443732313047,68.31682681045176,58.20552353488995,-0.6301302472514543,-0.7174488513270241,-0.39711500092999685,-0.7956234630106529,8.713322123544135,0.21104812622070312,0.04524246425052425,0.6758295059204151,0.008340766120099374,1.3433182457207309,0.3420851360202555,1.0095738758205748,-1.1372524790234415,79.54550076028573,24.96869782822668,0.3337443699001583,11,-0.44607639312744496,-0.5947680473327672,-0.23263216018677113,-0.48444938659668324,1.3622093200683558,4,0.0697674367398955,-1.0800076349233505,17.334596633911133,1.0833243585814125,17.037212371826172,-3.8572402431399655,16.864538192749027,0.0697674367398955
3457,2012-12-03,17.372968673706055,17.57442283630371,17.325004577636722,17.392154693603516,5169878.0,0.0027684896621178456,-3.333405133133604,-0.4999751478701262,71.8592668600312,59.96336973543522,-0.5779584606798913,-0.7327149394498278,-0.4582760576341762,-0.8158497759898466,9.570587227026902,0.24941825866698863,0.10894523224951058,0.6791860580444329,-0.0566710691659047,1.4150431852547705,0.3112574944392641,1.0471146216496017,-1.0542239092827153,73.07686425254026,14.66673126188185,0.3679285636051685,12,-0.44127845764160156,-0.6043601036071777,-0.43888044357299805,-0.5324134826660156,1.5061054229736328,0,0.06626173815293712,-9.999552661663104,17.325004577636722,-1.0800076349233505,17.334596633911133,1.0833243585814125,17.037212371826172,0.06626173815293712
3458,2012-12-04,17.507270812988278,17.584014892578125,17.372968673706055,17.401748657226562,5548263.0,0.007730523309207982,-1.5882201585927815,-5.4999502932695234,80.1020304650917,63.07412239281092,-0.5909306624263131,-0.8541444253696397,-0.6013940607207395,-0.9236491523622341,10.64603762425219,0.2110462188720703,0.2025955340074752,0.7775143623352001,-0.04315284758900617,1.5981815722594046,0.36718075737309874,1.1878479672973015,-1.037844679939294,89.8734304647758,24.449438009326173,0.4103336049621026,12,-0.4652614593505824,-0.7338662147521937,-0.5947666168212855,-0.6667156219482386,1.630813598632816,1,0.07616442666250656,-3.333405133133604,17.372968673706055,-9.999552661663104,17.325004577636722,-1.0800076349233505,17.334596633911133,0.07616442666250656
3459,2012-12-05,17.584014892578125,17.699132919311523,17.53605079650879,17.631980895996094,5284299.0,0.004383554719043392,-1.2666949444606452,-0.4545586002458399,88.23521906521842,66.77242668546245,-0.5495083078779217,-0.9007620946181163,-0.6748013926549632,-0.9751663938949058,11.304964735550065,0.19186210632324574,0.2624774535318011,0.8058136940002427,-0.09667150197120122,1.7082988899716867,0.35457109601452075,1.2570562919859647,-0.9585463331950628,79.6607827675221,7.062287447780065,0.45124259798572197,12,-0.4172954559326172,-0.7530512809753418,-0.6715106964111328,-0.7434597015380859,1.2950592041015625,2,0.07092198273842265,-1.5882201585927815,17.507270812988278,-3.333405133133604,17.372968673706055,-9.999552661663104,17.325004577636722,0.07092198273842265
3460,2012-12-06,17.76628303527832,17.804655075073242,17.651166915893555,17.67994499206543,6890796.0,0.010365558935981456,-1.1333474722303227,-1.7999840941625576,98.92473348163367,71.36194974141246,-0.6295460472877714,-1.0499766677414613,-0.8543293169843729,-1.1279814230231082,12.079367766628145,0.2206401824951172,0.32489261537772407,0.9329219818115249,-0.06928398119501367,1.9351279448180634,0.4318190003082556,1.4340249633147941,-0.9690281783067043,92.59261986641826,11.309245433262916,0.5011029815032696,12,-0.5372095108032227,-0.8825583457946777,-0.9113378524780273,-0.9257278442382812,0.9976730346679688,3,0.05993516234481833,-1.2666949444606452,17.584014892578125,-1.5882201585927815,17.507270812988278,-3.333405133133604,17.372968673706055,0.05993516234481833
3461,2012-12-07,17.823841094970703,17.8909912109375,17.699132919311523,17.78546905517578,4507938.0,0.0032397356035638314,1.222224676902684,0.4444395351919763,98.73417880809703,76.74582504628756,-0.5863462713337988,-1.0734162416036312,-0.9016181399045422,-1.1549931389584955,13.434485538908259,0.19185829162597656,0.39822353879505457,0.9338811874389634,-0.15847892843521905,2.0262413033131477,0.3877011295018704,1.4800612453760564,-0.8452541987407933,88.1357417267641,3.2672662044653435,0.5461800579370919,12,-0.46526241302490234,-0.8969483375549316,-1.0192594528198242,-0.9832859039306641,0.7674427032470703,4,0.048977369937117876,-1.1333474722303227,17.76628303527832,-1.2666949444606452,17.584014892578125,-1.5882201585927815,17.507270812988278,0.048977369937117876
3462,2012-12-10,17.795061111450195,17.814247131347656,17.641572952270508,17.756689071655273,4822621.0,-0.0016146903109806043,3.5,1.0,97.50000310666701,81.16381786211336,-0.44830770815374166,-1.0031369230162355,-0.8725878944490582,-1.097974821630988,14.768327211125012,0.1822681427001953,0.4544701095621484,0.8461041450500488,-0.3093860518885947,2.0015943419886923,0.26835904658072707,1.4238492435193706,-0.6339933522787682,81.48148148148148,-5.5228901591165,0.5777450984693219,12,-0.43648242950439453,-0.8681683540344238,-1.0216565132141113,-0.9545059204101562,0.8537807464599645,0,0.05013485374775306,1.222224676902684,17.823841094970703,-1.1333474722303227,17.76628303527832,-1.2666949444606452,17.584014892578125,0.05013485374775306
3463,2012-12-11,17.93895721435547,17.95814323425293,17.795061111450195,17.843027114868164,5117442.0,0.008086294393936377,1.428585630494369,2.5,97.53086722796358,85.247978263618,-0.47357096115053565,-1.0927509022173965,-1.0154842971105147,-1.2080671432887868,16.35876840259924,0.16308212280273438,0.5069040155293756,0.9199711799621575,-0.29878062427009766,2.1387229841944126,0.3105952778460299,1.529347082078285,-0.6319047648308285,95.45454545454545,7.88787952994241,0.6093759021161279,12,-0.3933143615722656,-0.9784884452819824,-1.2710762023925781,-1.0984020233154297,0.8441848754882812,1,0.05240643985548399,3.5,17.795061111450195,1.222224676902684,17.823841094970703,-1.1333474722303227,17.76628303527832,0.05240643985548399
3464,2012-12-12,17.97732925415039,18.006107330322266,17.852619171142578,17.97732925415039,4051481.0,0.0021390340216773662,4.333510074231177,0.0,97.18310253574003,88.70958092898826,-0.4074064448934678,-1.0592573071814506,-1.0520808491109612,-1.2142135098647486,18.07073834034875,0.1534881591796875,0.5857227256559909,0.8782414436340318,-0.37254330936154645,2.12902619662961,0.25284906713624267,1.503633820131821,-0.540058647680091,92.10552477226469,4.704196767394876,0.6253923764977888,12,-0.3309602737426758,-0.9928784370422363,-1.3238377571105957,-1.1367740631103516,0.863372802734375,2,0.06456771976864806,1.428585630494369,17.93895721435547,3.5,17.795061111450195,1.222224676902684,17.823841094970703,0.06456771976864806
3465,2012-12-13,17.986921310424805,18.034887313842773,17.900585174560547,18.015701293945312,5752140.0,0.0005335640316093127,2.9999431931150053,-100.0,96.99248345103506,91.89576500016418,-0.3517226390354544,-0.9792840043233646,-1.0616049025337801,-1.1908906081485036,19.357457941984133,0.13430213928222656,0.6532602018932359,0.799098110198976,-0.43850736975133486,2.0367035901492887,0.18029537022382058,1.4179008501741315,-0.4358833591841105,87.80466514718006,0.9158290205685944,0.6188027399751561,12,-0.3069753646850586,-0.9880805015563965,-1.2902612686157227,-1.1463661193847656,1.0072689056396484,3,0.04960008279670469,4.333510074231177,17.97732925415039,1.428585630494369,17.93895721435547,3.5,17.795061111450195,0.04960008279670469
3466,2012-12-14,18.034887313842773,18.034887313842773,17.929363250732422,17.986921310424805,5772072.0,0.002666715586850721,3.399952282487673,-1.6666445755185897,97.08029832681004,94.69810182980628,-0.32229491205160343,-0.9155272454018899,-1.11389233253243,-1.2178887922632384,20.242630925074902,0.10552406311035156,0.7089038767511795,0.7463373184204087,-0.41687323635343176,1.9095478731942492,0.16473204103348849,1.327942595807329,-0.3870794900816641,100.0,12.81208054267843,0.5816052773869196,12,-0.3309593200683594,-1.0360465049743652,-1.3382272720336914,-1.1943321228027344,0.9401168823242188,4,0.04042546778453748,2.9999431931150053,17.986921310424805,4.333510074231177,17.97732925415039,1.428585630494369,17.93895721435547,0.04042546778453748
3467,2012-12-17,18.054073333740234,18.054073333740234,17.95814323425293,18.025293350219727,4044806.0,0.001063828099593156,5.666445755185897,0.6000079529187212,96.96970153412839,96.57228750414369,-0.2622883334370272,-0.843473489327927,-1.1316992161879256,-1.2208372824183904,21.794983637278325,0.09593009948730469,0.7316769860798722,0.6801454544067376,-0.4418676703620008,1.802158579175476,0.11913889202237016,1.241152016791105,-0.3288496119627915,100.0,11.676941558063078,0.5610065623843687,12,-0.25901126861572266,-1.0456395149230957,-1.3574132919311523,-1.2135181427001953,0.9209308624267578,0,0.029755637663971157,3.399952282487673,18.034887313842773,2.9999431931150053,17.986921310424805,4.333510074231177,17.97732925415039,0.029755637663971157
3468,2012-12-18,18.121225357055664,18.15000343322754,18.025293350219727,18.082853317260746,5389015.0,0.003719494325412631,1.600071579114805,1.333289151037056,96.694223024101,97.51217683290841,-0.26059682874019074,-0.8117129391045523,-1.1898596647294752,-1.2741067157298538,23.753434167601156,0.1247100830078125,0.7570335204500509,0.658082294464112,-0.3985980691648692,1.7147626580930933,0.1297421126496232,1.1864224762786009,-0.3302317128856629,90.32293236699483,2.716663989952025,0.5283401818144902,12,-0.22543716430664062,-1.064826488494873,-1.424565315246582,-1.280670166015625,0.6043605804443359,1,0.029115939483036257,5.666445755185897,18.054073333740234,3.399952282487673,18.034887313842773,2.9999431931150053,17.986921310424805,0.029115939483036257
3469,2012-12-19,18.197969436645508,18.226747512817386,18.130817413330078,18.169189453125,6245406.0,0.004235038088081788,1.2222467690267413,0.7500248533652151,95.91837562792695,97.17813707138545,-0.2694258457817149,-0.7923283283305196,-1.2484942836983102,-1.3356151535859162,26.150651440689497,0.1055221557617223,0.7776513757109882,0.6480094909667962,-0.3456467159708545,1.6416656979044468,0.15118138749797083,1.1448375944356215,-0.33517383466399764,91.17676298076543,4.14859156033512,0.4968281034688255,12,-0.2638092041015625,-1.1031985282897914,-1.5013093948364258,-1.3574142456054688,0.7386627197265625,2,0.03215593120075644,1.600071579114805,18.121225357055664,5.666445755185897,18.054073333740234,3.399952282487673,18.034887313842773,0.03215593120075644
3470,2012-12-20,18.178783416748047,18.21715545654297,18.07325935363769,18.140411376953125,4680073.0,-0.0010542945444685925,1.5000165689101588,1.3332891510371794,94.94940974690813,96.7576071756978,-0.20738159659150668,-0.691487316055948,-1.2166150251202303,-1.29931230628182,28.34909368609565,0.143896102905277,0.7732409838058132,0.554477500915528,-0.3901437250080626,1.4990987268391187,0.08216688795373273,1.0267881138773234,-0.24319743259936288,83.87134015328765,-3.933834089307382,0.4723106129617951,12,-0.24462318420410156,-1.0840125083923304,-1.4149718284606934,-1.3382282257080078,0.2686042785644531,3,0.03641160274382793,1.2222467690267413,18.197969436645508,1.600071579114805,18.121225357055664,5.666445755185897,18.054073333740234,0.03641160274382793
3471,2012-12-21,18.23634147644043,18.245933532714844,18.102039337158203,18.207561492919922,11098375.0,0.00316622176373782,5.000079532349783,0.7500248533651457,94.99992046954779,96.47982021601787,-0.22380893737036445,-0.6692736087583491,-1.2602400814116024,-1.3470568764622897,30.449651119833305,0.14389419555664062,0.7523118486576585,0.539608192443847,-0.3558058600261589,1.4350222449138528,0.09190116620884226,0.9873152186788516,-0.24252318655800664,96.6669980448686,6.709678778967842,0.4477070262350033,12,-0.21584415435791016,-1.1319775581359863,-1.5133004188537598,-1.3957862854003906,0.24941825866699574,4,0.0415570601484454,1.5000165689101588,18.178783416748047,1.2222467690267413,18.197969436645508,1.600071579114805,18.121225357055664,0.0415570601484454
3472,2012-12-27,18.178783416748047,18.265119552612305,18.082853317260746,18.178783416748047,3787762.0,-0.003156228444545328,1.1111233845133799,0.0,88.0434218829693,95.42565962212963,-0.11856399322927658,-0.5300967721790215,-1.1894398076065045,-1.2799203960834262,32.6534933412844,0.18226623535155895,0.6941600361882436,0.4129802703857415,-0.399621039992077,1.22558158076356,0.006679615196834021,0.8192809255746489,-0.1345420782991411,64.00054080707503,-24.89470374010719,0.40630065518890907,12,-0.11991405487060547,-1.0264549255371094,-1.5204949378967285,-1.1655535697937012,0.3741283416748047,3,0.04379945352588277,5.000079532349783,18.23634147644043,1.5000165689101588,18.178783416748047,1.2222467690267413,18.197969436645508,0.04379945352588277
3473,2012-12-28,17.986921310424805,18.245933532714844,17.986921310424805,18.197969436645508,3411747.0,-0.010554177467479997,-1.4545323090826932,-100.0,70.19219188217278,92.42666954951105,0.09031489683822258,-0.2633386913341944,-0.991858572400993,-1.0801109879097304,34.40776421431288,0.25901222229003906,0.6431163389579844,0.16499900817871094,-0.5323873543366098,0.8623853706940316,-0.18369417307894764,0.5136921894363695,0.2781982421875,0.0,-86.34291810701907,0.34869318125766013,12,0.0959310531616211,-0.7242727279663086,-1.3286328315734863,-0.973691463470459,0.4316864013671875,4,0.05493340792954471,1.1111233845133799,18.178783416748047,5.000079532349783,18.23634147644043,1.5000165689101588,18.178783416748047,0.05493340792954471
3474,2013-01-03,18.572097778320312,18.687213897705078,18.42820167541504,18.62006187438965,7255109.0,0.032533442371616594,1.8421008570441917,0.22726615454134658,78.76703467604325,90.40161968562307,-0.44881940003134346,-0.7669515132330105,-1.5705834291280922,-1.6540098870072768,36.41368156810786,0.7002925872802734,0.6099690703348131,0.6734312057495124,0.002320317131026428,1.3445420943679984,0.33787576144026943,1.0089866500587554,-0.5851764678955078,83.56171099399437,-1.9084296836746972,0.33555544430924217,1,-0.2638092041015625,-1.0840120315551758,-1.9617743492126465,-1.5588679313659668,-0.07674407958984375,3,0.008264449229793414,-1.4545323090826932,17.986921310424805,1.1111233845133799,18.178783416748047,5.000079532349783,18.23634147644043,0.008264449229793414
3475,2013-01-04,18.63924789428711,18.63924789428711,18.4473876953125,18.53372573852539,4490685.0,0.003615645188191019,2.6363965006145613,-2.200023859704935,78.91146157383612,88.38286004640374,-0.46232430121149193,-0.7708719379010205,-1.636863027375675,-1.708458429322512,37.73295034271901,0.19186019897460938,0.5676840140046586,0.6753487586975098,-0.018159746273838095,1.3688572636688576,0.32859450621183584,1.0221030111831837,-0.6523265838623047,93.15057673189797,7.686417185836916,0.34675425248567465,1,-0.31656932830810547,-1.0456390380859375,-2.0672965049743652,-1.6260180473327637,-0.11511611938476562,4,0.015954735071478376,1.8421008570441917,18.572097778320312,-1.4545323090826932,17.986921310424805,1.1111233845133799,18.178783416748047,0.015954735071478376
3476,2013-01-07,18.53372573852539,18.668027877807614,18.49535369873047,18.63924789428711,4541389.0,-0.005661288285889521,1.1176346752123245,-1.0,74.83872622903505,85.92386279028224,-0.3113414089507529,-0.6009641652658608,-1.5251841804645423,-1.5904130111797272,38.88585645679169,0.17267417907714488,0.5325737613833326,0.5093905448913567,-0.15993707997805728,1.1787181697607707,0.1747267324566515,0.8440543573260619,-0.5327985763549812,78.08228132532582,-7.559911721720596,0.3346638124347063,1,-0.19665813446044922,-0.8729658126831055,-1.9569778442382812,-1.520495891571045,-0.019186019897460938,0,-0.00465842887884238,2.6363965006145613,18.63924789428711,1.8421008570441917,18.572097778320312,-1.4545323090826932,17.986921310424805,-0.00465842887884238
3477,2013-01-08,18.524131774902344,18.610469818115234,18.49535369873047,18.562503814697266,5058441.0,-0.0005176489475672286,-1.40004771940987,0.36363965006145615,71.63116467041381,83.13907852876146,-0.25485871371184743,-0.5277648166710094,-1.5115828508934825,-1.5673053968736532,39.93195310406637,0.11511611938476562,0.5027275422042692,0.4422384262084975,-0.18809263714749846,1.0725694895644935,0.12707289453049952,0.7574039578864955,-0.5094788780212411,76.71228772589234,-7.3710961068833285,0.31516553167799877,1,-0.18706417083740234,-0.8537788391113281,-1.92579984664917,-1.510901927947998,0.3741283416748047,1,-0.002071462255894052,1.1176346752123245,18.53372573852539,2.6363965006145613,18.63924789428711,1.8421008570441917,18.572097778320312,-0.002071462255894052
3478,2013-01-09,18.840702056884766,18.86948013305664,18.562503814697266,18.62965583801269,7134341.0,0.017089615093935473,1.2857305165986153,-5.500000000000092,76.4705538362935,80.97820944080219,-0.5125372596304238,-0.7792692674116566,-1.804303055611875,-1.8691498440314334,41.194489702030545,0.3453483581542969,0.47595102726077343,0.6921371459960923,0.036159837695517894,1.3481144542966668,0.3641484918458069,1.0201258001463778,-0.8125979399871852,93.47847698578387,9.979820276090777,0.3279886541502868,1,-0.41250133514404297,-0.9928789138793945,-2.2615561485290527,-1.82747220993042,1.1223831176757812,2,-0.0152749243416197,-1.40004771940987,18.524131774902344,1.1176346752123245,18.53372573852539,2.6363965006145613,18.63924789428711,-0.0152749243416197
3479,2013-01-10,18.83110809326172,18.91744613647461,18.773550033569336,18.89826011657715,5137170.0,-0.0005092147624903287,1.7272661545413466,-0.31818633697547566,75.88229033506857,78.85964061726446,-0.451128796058768,-0.7077421141670754,-1.7689324977481746,-1.844123642364405,42.29652240495886,0.14389610290527344,0.45238410377290705,0.6201885223388679,-0.04683013720358886,1.2872071818813247,0.2866791925676395,0.9536978521100963,-0.7693489357177761,81.6324874414679,-1.2668988477449545,0.3335093297712284,1,-0.3789243698120117,-0.9593019485473633,-2.2519617080688477,-1.8946223258972168,1.2854652404785156,3,-0.021905263324218827,1.2857305165986153,18.840702056884766,-1.40004771940987,18.524131774902344,1.1176346752123245,18.53372573852539,-0.021905263324218827
3480,2013-01-11,18.83110809326172,18.8886661529541,18.754364013671875,18.8886661529541,3965049.0,0.0,3.6666666666666665,0.8571306842389298,75.15143919958643,76.65425380949097,-0.3898638943978021,-0.6575929616572509,-1.7352022372254332,-1.8283815754027444,43.18452520900455,0.13430213928222656,0.4323090674704808,0.566947269439698,-0.12031741136687657,1.2542119502462725,0.22331492903640893,0.910579609842987,-0.718007716981937,79.5452286057714,-1.1418442147582368,0.34363234040328805,1,-0.3789243698120117,-0.8058137893676758,-2.3095202445983887,-2.019331455230713,1.2854652404785156,4,-0.01782977363139837,1.7272661545413466,18.83110809326172,1.2857305165986153,18.840702056884766,-1.40004771940987,18.524131774902344,-0.01782977363139837
3481,2013-01-14,18.69680595397949,18.89826011657715,18.67761993408203,18.879074096679688,4836589.0,-0.007131929709982776,1.0,3.1666832355768255,68.92650734364894,74.53015219401094,-0.20492609623707025,-0.4791009607193999,-1.5603034969194418,-1.6797243628292868,43.7589442356496,0.2206401824951172,0.41867617119541833,0.3889968872070284,-0.29137104496058086,1.0693648193746377,0.04881292112322555,0.7291808532908313,-0.5354448320880181,47.72704678758875,-29.256441923107232,0.3401839660838038,1,-0.2446222305297816,-0.5947675704956019,-2.0049417018890345,-1.8850293159484828,1.6595935821533203,0,-0.009235490783942812,3.6666666666666665,18.83110809326172,1.7272661545413466,18.83110809326172,1.2857305165986153,18.840702056884766,-0.009235490783942812
3482,2013-01-15,18.687213897705078,18.85029411315918,18.62006187438965,18.62965583801269,5618673.0,-0.0005130318139910939,-4.9998508835151725,-0.31578782139158523,67.2514409096247,74.20340208595005,-0.1292172841845094,-0.4208197159909446,-1.5050596644137144,-1.6573721934731438,44.50352575842281,0.23023223876953125,0.40867234673199704,0.33479719161987376,-0.3205481516797093,0.9901425349194568,0.007124519970084009,0.6624698632696635,-0.4804876749386189,35.13530941684758,-38.50182694930668,0.32767267164979097,1,-0.014389991760253906,-0.5659885406494141,-1.882631540298462,-1.8754372596740723,1.9186038970947266,1,-0.00924023131657703,1.0,18.69680595397949,3.6666666666666665,18.83110809326172,1.7272661545413466,18.83110809326172,-0.00924023131657703
3483,2013-01-16,18.879074096679688,18.8886661529541,18.62006187438965,18.687213897705078,5181075.0,0.010266923685085638,1.545477550430193,3.3333333333331274,69.39888157444419,73.16249618577235,-0.2025134469548675,-0.5677461280273306,-1.6480974141504419,-1.8315509260833807,45.0070753100951,0.2686042785644531,0.400626042819912,0.4796515464782729,-0.18561396969920452,1.1449170626557503,0.1470187883895342,0.8122843045670116,-0.6297046790907395,87.09681557258763,15.030668619760348,0.33263275808873893,1,-0.1966571807861328,-0.7338666915893555,-2.0289247035980225,-2.0672974586486816,1.4773254394531214,2,0.0010162585198409957,-4.9998508835151725,18.687213897705078,1.0,18.69680595397949,3.6666666666666665,18.83110809326172,0.0010162585198409957
3484,2013-01-17,19.138084411621094,19.138084411621094,18.840702056884766,18.89826011657715,6727974.0,0.013719439502965836,1.4800019087460334,1.2499950293269708,74.03841558188307,72.62104663111093,-0.41660607870471367,-0.7750753387434273,-1.8483929982209304,-2.066598946079484,45.63290933208754,0.2973823547363281,0.4186024766488714,0.680624103546144,-0.030540612215474994,1.391788819307763,0.3250417456653345,1.0362064614269535,-0.8486303908990074,100.0,28.211526182328384,0.35558235788080916,1,-0.3213653564453125,-0.8010168075561523,-2.230377435684204,-2.350289821624756,1.4101753234863317,3,0.043107802494511516,1.545477550430193,18.879074096679688,-4.9998508835151725,18.687213897705078,1.0,18.69680595397949,0.043107802494511516
3485,2013-01-18,18.879074096679688,19.09012031555176,18.7927360534668,19.09012031555176,14334434.0,-0.013533763848597613,1.818190855769049,-0.8800034993677427,64.62882361470345,71.48661300729628,-0.1341009799452877,-0.4698917858882865,-1.5417449267629841,-1.7841233182773806,46.120929067083175,0.3453483581542933,0.4673033160669604,0.3770061492919936,-0.3216981945083752,1.0757104930923624,0.02765397739181097,0.7263583211921762,-0.5217296446856814,50.000184099001075,-17.871269867928362,0.34935217190018375,1,-0.06235504150390625,-0.4892454147338867,-1.880232572555542,-2.0481104850769043,1.496511459350586,4,0.06554872504463494,1.4800019087460334,19.138084411621094,1.545477550430193,18.879074096679688,-4.9998508835151725,18.687213897705078,0.06554872504463494
3486,2013-01-21,18.76395606994629,18.994190216064453,18.62006187438965,18.965410232543945,5220570.0,-0.006097652148822519,1.8888643426265483,0.9545499733391013,62.978674800221675,70.5252252439416,0.019120372828030696,-0.31342255606940483,-1.3830557420722798,-1.645358467835905,46.265901072131165,0.3741283416748047,0.44823368549339904,0.22543468475341655,-0.44619216058282163,0.8970615300896547,-0.11037873791470432,0.5612481074215374,-0.3441524211821161,27.777593678776697,-38.907042050163966,0.3358134226681197,1,0.08633804321289062,-0.3741273880004883,-1.707556962966919,-1.8802313804626465,1.2470951080322301,0,0.07208593213242454,1.818190855769049,18.879074096679688,1.4800019087460334,19.138084411621094,1.545477550430193,18.879074096679688,0.07208593213242454
3487,2013-01-22,18.591283798217773,18.80232810974121,18.485759735107425,18.7927360534668,6380082.0,-0.00920233830674333,1.8695937826879698,0.9999905320962116,63.51937153653038,69.08620498841238,0.22609633936987805,-0.10376009625446869,-1.1673019189843288,-1.4499565742550615,46.11528425223157,0.3165683746337855,0.41917727835179264,0.02590188980102681,-0.6059386373062274,0.6577424169082811,-0.2900183737526021,0.3418221533546557,-0.11401768842504723,16.1766167845004,-56.50829504740045,0.3159202635536277,1,0.22063827514648438,-0.20145511627197266,-1.4485480785369873,-1.664391040802002,1.7075576782226562,1,0.0949431871985218,1.8888643426265483,18.76395606994629,1.818190855769049,18.879074096679688,1.4800019087460334,19.138084411621094,0.0949431871985218
3488,2013-01-23,18.64884185791016,18.70639991760254,18.38023567199707,18.53372573852539,8215422.0,0.00309597015015739,1.8333499022434305,-0.5714312765695642,52.247193521362846,66.46008312022285,0.15473264204183224,-0.12623592376175097,-1.1901176277026444,-1.4785521423359427,45.5430953550422,0.32616424560546875,0.40411177063897696,0.05707912445068786,-0.539768419867876,0.6539266687692518,-0.2413446477085941,0.3555028966099698,0.48924255371093395,35.44324505261403,-34.384244608494384,0.29842377215928134,1,0.11031818389892223,-0.18226909637451527,-1.5061061382293737,-1.7219491004943883,1.889825820922848,2,0.10493820215755467,1.8695937826879698,18.591283798217773,1.8888643426265483,18.76395606994629,1.818190855769049,18.879074096679688,0.10493820215755467
3489,2013-01-24,18.78314208984375,18.811922073364254,18.572097778320312,18.70639991760254,5302667.0,0.007201532028468849,2.571414369505767,0.666650097756549,54.05403372110019,64.1159269559466,0.014430416013876624,-0.22603776548449872,-1.2818319596566994,-1.5844998036079474,44.88498574131305,0.23982429504394176,0.4037517297400015,0.1621207237243638,-0.4103181498199895,0.7345595972687171,-0.12409871304781461,0.44834016049654224,0.33978534698486484,56.75660426025808,-9.70259723345226,0.28621943677217715,1,-0.02398204803466797,-0.28779029846191406,-1.5300862789154053,-1.8226733207702637,1.7747116088867188,3,0.08375901320257473,1.8333499022434305,18.64884185791016,1.8695937826879698,18.591283798217773,1.8888643426265483,18.76395606994629,0.08375901320257473
3490,2013-01-25,18.840702056884766,18.927038192749023,18.69680595397949,18.7255859375,4648604.0,0.003064448257149577,-1.6666372111517893,1.5000372809742761,58.8888888888889,63.00063601652882,-0.04651732365881145,-0.2439745531001023,-1.2968054701008107,-1.6109402284582188,44.66024999413787,0.2302322387695348,0.3638711937299952,0.18658475875854563,-0.35384161121247715,0.7270111287295684,-0.08362842622696576,0.456797943744057,0.2673715446472187,75.0000776665248,9.59756866021037,0.27021318498551095,1,-0.0815420150756836,-0.3213672637939453,-1.525292158126831,-1.8562512397766113,1.5348834991455078,4,0.09063131899581656,2.571414369505767,18.78314208984375,1.8333499022434305,18.64884185791016,1.8695937826879698,18.591283798217773,0.09063131899581656
3491,2013-01-28,18.994190216064453,19.022968292236328,18.85029411315918,18.946224212646484,4491941.0,0.008146626315530536,2.2727568505531055,0.4166749511217152,62.56413446008777,62.47982418880249,-0.17141101991857965,-0.35602930391782905,-1.4059733317315413,-1.7334789446996126,44.44795896747996,0.1822662353515625,0.3281307111313154,0.30218048095703054,-0.22090436839089378,0.8252653303049549,0.04063805628306838,0.5637229056309927,0.09932662687683447,95.5225430815753,30.247320419870547,0.2615424246739625,1,-0.2350301742553711,-0.4604663848876953,-1.654796838760376,-1.995349407196045,1.7651176452636719,0,0.07272725629532206,-1.6666372111517893,18.840702056884766,2.571414369505767,18.78314208984375,1.8333499022434305,18.64884185791016,0.07272725629532206
3492,2013-01-29,18.975004196166992,18.975004196166992,18.86948013305664,18.89826011657715,4233141.0,-0.0010100993871923203,1.7500248533651457,1.5999681883251153,54.26829785763732,60.7986482202684,-0.11969619129675735,-0.28894847285800296,-1.3393020994042466,-1.684672572941622,44.17529651497216,0.1247100830078125,0.2937462048414332,0.24318342208862376,-0.23467817268034352,0.721045016857591,0.004252624704140118,0.4821142194731074,0.1042470233554127,92.53747288390602,29.556226127356013,0.23893079738448386,1,-0.21584415435791016,-0.42689037322998047,-1.623619794845581,-1.976163387298584,1.7938957214355469,1,0.05460061937803484,2.2727568505531055,18.994190216064453,-1.6666372111517893,18.840702056884766,2.571414369505767,18.78314208984375,0.05460061937803484
3493,2013-01-30,18.975004196166992,19.09012031555176,18.91744613647461,19.05174827575684,5505252.0,0.0,1.249999999999942,-1.0000000000000462,54.60126590770756,58.63896492313778,-0.11695672657454281,-0.22253794038793728,-1.2883637751772596,-1.651228530038221,44.61529743961751,0.172674179077152,0.27867520581448346,0.19377927780151438,-0.14342850421807185,0.5309870598211006,0.02517538679171949,0.3623831688113093,-0.5947685241699219,77.77777777777725,16.447099644479025,0.16860389100979323,1,-0.23982620239257812,-0.41250133514404297,-1.573256254196167,-1.9665703773498535,1.8322677612304688,2,0.06976743017220821,1.7500248533651457,18.975004196166992,2.2727568505531055,18.994190216064453,-1.6666372111517893,18.840702056884766,0.06976743017220821
3494,2013-01-31,18.7255859375,18.984596252441406,18.7255859375,18.93663215637207,6406905.0,-0.013144569354950453,-1.454536416958129,2.7499999999998725,47.08996879780006,56.69020327681519,0.07576244154479284,0.041074778368368925,-0.9845977877334846,-1.3691706916847934,43.654254881000796,0.25901031494140625,0.26349043397852867,-0.06331338882446147,-0.38720478516037105,0.2605780075114481,-0.22525908699241626,0.09863230934349332,-0.3311525726318365,7.3172979001995975,-49.57330168949594,0.16194569816795532,1,0.009592056274414062,-0.16308307647705078,-1.2494924068450928,-1.669187068939209,2.072093963623047,3,0.0968237654823989,1.249999999999942,18.975004196166992,1.7500248533651457,18.975004196166992,2.2727568505531055,18.994190216064453,0.0968237654823989
3495,2013-02-01,18.93663215637207,18.975004196166992,18.67761993408203,18.687213897705078,4495177.0,0.011270473435462947,-1.2142770917508716,-1.1818181818181819,56.345212502901774,55.95315191044631,-0.14109857106144474,-0.1544695640009195,-1.1324660027724036,-1.5561281934908955,42.55596622266504,0.29738426208496094,0.23136458219365608,0.1328636169433608,-0.18940117837848547,0.45512841226520706,-0.028268780717564113,0.2939960146042857,-0.5282850524902365,62.79078369992871,4.545208163687889,0.16113239766092366,2,-0.20145416259765625,-0.3741292953491211,-1.4221665859222412,-1.8418612480163539,1.8226757049560547,4,0.08561298170503173,-1.454536416958129,18.7255859375,1.249999999999942,18.975004196166992,1.7500248533651457,18.975004196166992,0.08561298170503173
3496,2013-02-04,18.4473876953125,18.95581817626953,18.38023567199707,18.927038192749023,7190175.0,-0.025835874986616436,1.1428566356474101,-1.9230769230769231,44.93924909400894,53.88869386127726,0.33359987398908686,0.34569919877786504,-0.5782407722381073,-1.0536667375192437,40.86766010803442,0.5755825042724609,0.1469818310392803,-0.3520639419555671,-0.6914196227114751,-0.012708261199659177,-0.5217417823335211,-0.18238610157761315,0.6427326202392614,9.45956838552969,-49.57324252921004,0.1696778403779545,2,0.28779029846191406,0.11511516571044922,-0.9329221248626709,-1.3526167869567836,2.302326202392578,0,0.10452416854705837,-1.2142770917508716,18.93663215637207,-1.454536416958129,18.7255859375,1.249999999999942,18.975004196166992,0.10452416854705837
3497,2013-02-05,18.485759735107425,18.591283798217773,18.36104965209961,18.38982963562012,5601151.0,0.0020800798697733214,-1.9999875734717087,-0.2,41.125515788241586,52.65295189093046,0.31143591263968773,0.32075004696452325,-0.5603612506178379,-1.0790771613860315,39.060729599623336,0.23023414611816406,0.09762174849637972,-0.3117733001708949,-0.6580463238743235,0.03449972353253372,-0.4849098120226074,-0.13863678831918236,0.5901628875732428,17.10534921502854,-36.792216689787715,0.17313651185171391,2,0.23982524871825817,0.07674312591552379,-0.923329114913944,-1.381395816802982,2.3215122222900355,1,0.12298916348581912,1.1428566356474101,18.4473876953125,-1.2142770917508716,18.93663215637207,-1.454536416958129,18.7255859375,0.12298916348581912
3498,2013-02-06,18.55291175842285,18.7927360534668,18.4473876953125,18.49535369873047,5496346.0,0.003632635297530884,-3.499944080623361,0.6,35.545054064877846,50.59639859579463,0.2561858548509264,0.24341187417545385,-0.5690123253575194,-1.1338177204920719,36.89122808256892,0.3453483581543004,0.05937606760108238,-0.23023176193237305,-0.5925005266149306,0.13203700275018448,-0.41136614427365004,-0.04909737959109606,0.4944159454345751,30.76948959677962,-16.581930834579197,0.18113438234127793,2,0.17267322540283203,0.009591102600097656,-0.9473128318786621,-1.4389548301696777,2.2735462188720703,2,0.11944152961184917,-1.9999875734717087,18.485759735107425,1.1428566356474101,18.4473876953125,-1.2142770917508716,18.93663215637207,0.11944152961184917
3499,2013-02-07,18.418607711791992,18.581689834594727,18.38982963562012,18.51453971862793,4523356.0,-0.007238974042437674,-1.5000000000000695,-1.6666998044868608,37.87876201369091,48.26194005410598,0.3725169223666711,0.36388445344448783,-0.38058218589227977,-0.9911269838591039,34.43120847213487,0.19186019897460582,0.028198274744099194,-0.3439107894897475,-0.7400664080598638,0.05224482908036876,-0.5419885987748039,-0.14583298020469115,0.6012688699951205,9.3749708750532,-36.08647141121555,0.19807780928505767,2,0.3069772720336914,0.3309593200683594,-0.7458572387695312,-1.3046507835388184,2.5229663848876953,3,0.1296875574409566,-3.499944080623361,18.55291175842285,-1.9999875734717087,18.485759735107425,1.1428566356474101,18.4473876953125,0.1296875574409566
3500,2013-02-08,18.49535369873047,18.591283798217773,18.437793731689453,18.504945755004886,3642840.0,0.004166763749973379,-1.4615125793377686,0.09998807062195528,42.783571190653106,46.064099690835455,0.27002788156134017,0.27478314644559987,-0.40861653088832384,-1.0609461277346597,31.97872142775101,0.17267608642578125,0.026824206410562823,-0.2503770828247056,-0.6624316272504842,0.161677461601073,-0.4564043550375949,-0.04434981061181631,0.49816980586914283,22.580893435525766,-24.0798613648965,0.20602727221288936,2,0.23023128509521484,0.2542133331298828,-0.5971665382385254,-1.1703495979309082,2.196802139282223,4,0.12448132865664596,-1.5000000000000695,18.418607711791992,-3.499944080623361,18.55291175842285,-1.9999875734717087,18.485759735107425,0.12448132865664596
3501,2013-02-11,18.524131774902344,18.610469818115234,18.437793731689453,18.562503814697266,4438915.0,0.0015559624671492855,1.5714204561592866,4.000397693376923,48.044670398085934,45.37258552866308,0.18725144746698064,0.24496494888092002,-0.3904368198023427,-1.0900651576390494,29.932410130162722,0.17267608642578125,0.011325990494782445,-0.21296529769897532,-0.6364145833977837,0.21048398799983303,-0.4246899405483795,-0.0012406548495711434,0.44409277559726945,37.77791523806127,-12.212648093459407,0.2117246428494047,2,0.20145320892333984,0.2254352569580078,-0.5659880638122559,-1.1991276741027832,2.0625,0,0.12066293381988014,-1.4615125793377686,18.49535369873047,-1.5000000000000695,18.418607711791992,-3.499944080623361,18.55291175842285,0.12066293381988014
3502,2013-02-12,18.51453971862793,18.543317794799805,18.322677612304688,18.485759735107425,5137280.0,-0.0005178140811656906,4.111189660885894,-0.7500248533650531,45.97702068823656,44.41433605983296,0.1393073306432555,0.25397904095009594,-0.3333394969053778,-1.0784225560562462,27.967942937431733,0.2206401824951172,-0.020717819685486916,-0.21392364501953054,-0.648549143694666,0.2207018536556049,-0.43123639435710004,0.00338910431803896,0.4293978359356849,40.81664948913727,-10.559072650819147,0.21731274933756836,2,0.1390972137451172,0.21584129333496094,-0.5156259536743164,-1.1895356178283691,2.2543601989746094,1,0.12072534413741254,1.5714204561592866,18.524131774902344,-1.4615125793377686,18.49535369873047,-1.5000000000000695,18.418607711791992,0.12072534413741254
3503,2013-02-13,18.89826011657715,18.984596252441406,18.53372573852539,18.53372573852539,6882692.0,0.020725354439308452,-1.4736789782389168,12.666246934854767,53.00004075939727,45.07101072223264,-0.2865811030883876,-0.13516001436087066,-0.6662811496233232,-1.4550831310087418,26.326148170906038,0.47005653381347656,-0.06806148845274507,0.16883745193481303,-0.26726990536958795,0.604944809239214,-0.04921622671738746,0.3868911305870135,-0.5755825042724609,86.95668460908955,34.763678252333015,0.21805367865220038,2,-0.24462318420410156,-0.1678791046142578,-0.8945498466491699,-1.573256015777588,1.5924415588378906,2,0.1010152166942484,4.111189660885894,18.51453971862793,1.5714204561592866,18.524131774902344,-1.4615125793377686,18.49535369873047,0.1010152166942484
3504,2013-02-14,19.963085174560547,20.02064323425293,19.329946517944336,19.329946517944336,24029208.0,0.05634513714039513,-1.1818181818181819,1.736842105263158,69.18031290743156,46.49713298940263,-1.2934239469840918,-1.1963463466075517,-1.672473811003563,-2.508269705921869,24.748681649270164,1.1223831176757812,-0.06871951044261237,1.1924124717712417,0.5081090332768206,1.8767159102656628,0.8502607525240293,1.534564191018454,-1.6404075622558594,96.61017520329176,45.34810861038625,0.34215171924721083,2,-0.7914247512817383,-0.7914247512817383,-1.8250732421875,-2.546947956085205,0.3933143615722621,3,0.04324846561465323,-1.4736789782389168,18.89826011657715,4.111189660885894,18.51453971862793,1.5714204561592866,18.524131774902344,0.04324846561465323
3505,2013-02-15,20.116573333740234,20.145353317260746,19.876747131347656,20.00145721435547,15665692.0,0.00768859912371056,2.111098837979854,0.18181818181818182,69.18031290743156,49.19058452422736,-1.41023729159582,-1.3200502829050293,-1.7739242051331487,-2.6466579314298855,23.458791732432804,0.2686061859130895,-0.06488032106803487,1.2840256690979004,0.3724145321479888,2.195636806047812,0.8282201006229428,1.739831237572858,-1.7259770965576173,98.42100361340992,50.57822802000726,0.45580556847495585,2,-0.8825578689575195,-0.8825578689575195,-1.9545783996582031,-2.676453113555908,0.3933143615722656,4,0.04101099870501956,-1.1818181818181819,19.963085174560547,-1.4736789782389168,18.89826011657715,4.111189660885894,18.51453971862793,0.04101099870501956
3506,2013-02-18,20.116573333740234,20.193317413330078,20.00145721435547,20.03982925415039,4898636.0,0.0,-1.5,0.6666666666666666,69.63694788709012,52.35852142409942,-1.2835414666564802,-1.2790999645539713,-1.7205043061422067,-2.6324768961376144,23.180475808364566,0.19186019897460938,-0.02346290095065484,1.2163948059082017,0.14034412741801816,2.2924454843983852,0.6783694666631099,1.7544201451532935,-1.6206916717529296,95.89744217204314,51.489612988322165,0.538025339245092,2,-0.8585758209228516,-0.8585758209228516,-1.8778343200683594,-2.676453113555908,0.6331405639648438,0,0.02861235334285639,2.111098837979854,20.116573333740234,-1.1818181818181819,19.963085174560547,-1.4736789782389168,18.89826011657715,0.02861235334285639
3507,2013-02-19,20.35639953613281,20.375585556030273,20.01105117797852,20.145353317260746,5370439.0,0.011921821794089071,1.9230769230768945,2.7499999999999076,71.95120990204758,56.403649850451615,-1.374673949363423,-1.454479801760204,-1.9045686682680376,-2.8558176670443096,23.712120119229297,0.36453437805175426,-0.009102375703871957,1.3679652214050257,0.12239741257692316,2.6135330302331283,0.7451813169909727,1.9907491258190788,-1.7247230140380836,98.9583344120371,56.34378598250346,0.6227839044140514,2,-1.0072679519653285,-1.0072679519653285,-2.079288482666012,-2.9162793159484828,0.30697631835937855,1,0.01131006681023683,-1.5,20.116573333740234,2.111098837979854,20.116573333740234,-1.1818181818181819,19.963085174560547,0.01131006681023683
3508,2013-02-20,20.605817794799805,20.68256187438965,20.31802749633789,20.36599349975586,7135162.0,0.012252572377756454,-1.1714224037538417,1.1363591175700118,79.87802475511901,61.07023459949918,-1.455304215094909,-1.6335205383487974,-2.0985067581296377,-3.0856010456970395,24.943349178598815,0.3645343780517578,0.08491738430915063,1.5195346832275405,0.09210013615398083,2.9469692303011,0.8058174096907607,2.2332519567643203,-1.7997503693115249,94.32624513508941,45.295114011983706,0.713717273536779,2,-1.1031980514526367,-1.1031980514526367,-2.2087931632995605,-3.1656975746154785,-0.06715011596679688,2,0.00791437274786988,1.9230769230768945,20.35639953613281,-1.5,20.116573333740234,2.111098837979854,20.116573333740234,0.00791437274786988
3509,2013-02-21,20.35639953613281,20.49070167541504,20.241283416748047,20.433143615722656,7656933.0,-0.012104264006932097,1.6,-0.3200012724973704,72.28914652499667,64.34863185887069,-1.008117679698966,-1.3282969736184462,-1.7978367813013172,-2.812131508002654,25.79292682429777,0.3645343780517578,0.19082855521378406,1.1914535522460916,-0.33556617241326236,2.7184732769054456,0.4279436899164146,1.9549634145757686,-1.3251527767763633,59.52390533020532,11.727933635220111,0.7635098623296772,2,-0.853779792785641,-0.853779792785641,-1.9425873756408656,-2.9162793159484828,0.3837223052978551,3,0.006597538972638262,-1.1714224037538417,20.605817794799805,1.9230769230768945,20.35639953613281,-1.5,20.116573333740234,0.006597538972638262
3510,2013-02-22,20.548259735107425,20.605817794799805,20.35639953613281,20.375585556030273,5797792.0,0.00942505567519758,-1.3636363636363178,-2.2499999999999423,86.37872700778522,68.60797148217061,-0.9813483647119803,-1.4605555128395906,-1.9410350764396824,-2.9799591388390674,26.389303569502243,0.24941825866699574,0.32042692432295183,1.2979358673095724,-0.33968975898532605,2.935561493604471,0.4791230541621232,2.1167486804570217,-1.3188551619469955,80.28171775017906,26.494815669204783,0.8188128131474489,2,-1.0456399917602575,-1.0456399917602575,-1.971366405487064,-2.997820377349857,-0.08633613586426137,4,-0.009337053426807573,1.6,20.35639953613281,-1.1714224037538417,20.605817794799805,1.9230769230768945,20.35639953613281,-0.009337053426807573
3511,2013-02-25,20.375585556030273,20.720935821533203,20.25087547302246,20.625003814697266,7529841.0,-0.008403348084126683,1.1304293327685544,-1.4444444444444147,81.26983926604561,72.52939576859384,-0.5793515632735513,-1.242803554417037,-1.722557731718247,-2.780642693808929,26.790910854025107,0.4700603485107422,0.4621462698347898,1.0561919212341309,-0.650996028317838,2.7633798707860997,0.20259794645814466,1.909785896010117,-0.9718021067223361,51.35121337832875,-6.783370290522171,0.8535939747759851,2,-0.7482547760009766,-0.8537788391113281,-1.7723116874694824,-2.825146198272705,-0.29738426208496094,0,0.0065913266106101265,-1.3636363636363178,20.548259735107425,1.6,20.35639953613281,-1.1714224037538417,20.605817794799805,0.0065913266106101265
3512,2013-02-26,20.01105117797852,20.202911376953125,19.876747131347656,20.030237197875977,10336295.0,-0.01789074365737031,-1.2666498770603167,0.07692307692306267,71.96532140679652,74.63664917386042,0.02211240799427472,-0.8397245292019839,-1.3145839404527102,-2.39621685841259,26.703291550198895,0.4988384246826172,0.5917565322491356,0.6398551940918011,-1.0861043227767873,2.3658147109603895,-0.22312456434249128,1.5028349525260936,-0.42286639655904423,15.909244958179174,-43.79956287457284,0.8629797584342936,2,0.014389991760250354,-0.48924446105957387,-1.390989780426029,-2.460611820220951,-0.24941825866699574,1,0.0369127395236204,1.1304293327685544,20.375585556030273,-1.3636363636363178,20.548259735107425,1.6,20.35639953613281,0.0369127395236204
3513,2013-02-27,20.29884147644043,20.33721351623535,20.04942321777344,20.13575935363769,6155307.0,0.014381568259573152,1.399990456345705,-8.500049706732051,77.07186325988087,75.51348810191034,-0.05153144962296352,-1.0785488234169094,-1.5593339619016646,-2.6626998052574002,26.35432607521998,0.3261623382568324,0.7282329640032259,0.8614536285400405,-0.9016702842230089,2.62457754130309,-0.020108327841484197,1.7430155849215652,-0.5520715494050314,50.0,-15.411629120834917,0.8815619563815241,2,0.0,-0.7770347595214844,-1.6979660987854004,-2.7484021186828613,-0.6811046600341797,2,0.017958383411922796,-1.2666498770603167,20.01105117797852,1.1304293327685544,20.375585556030273,-1.3636363636363178,20.548259735107425,0.017958383411922796
3514,2013-02-28,20.538667678833008,20.625003814697266,20.394771575927734,20.413957595825195,6582201.0,0.011814772910608173,-1.8235129002830344,0.7647072583097305,78.10029582710135,76.50459731520698,-0.2247610998695606,-1.239108731618579,-1.7536827233722576,-2.8794545736797197,27.17788941167698,0.32616233825683594,0.8920494515642758,1.0106257438659654,-0.7845531923656708,2.8058046800976015,0.1130362757501473,1.9082152119817835,-0.6619205474853516,78.40907550418213,7.266538999886222,0.8975894681158185,2,-0.23982620239257812,-1.0168609619140625,-1.9258012771606445,-2.9882283210754395,-0.8154067993164062,3,0.0,1.399990456345705,20.29884147644043,-1.2666498770603167,20.01105117797852,1.1304293327685544,20.375585556030273,0.0
3515,2013-03-01,20.55785369873047,20.625003814697266,20.413957595825195,20.442737579345703,5237026.0,0.0009341414057364439,-1.4444174435558697,0.923069864186957,78.04236589183816,77.43853264906788,-0.19530739554014787,-1.1917089125073659,-1.7265399407582152,-2.8761424061820478,28.29038821329141,0.2110462188720703,1.0288102133001829,0.9487506866455071,-0.8800826481265105,2.7775840214175247,0.03433401925949653,1.8631673540315177,-0.5629201507568347,80.68179250697021,5.099139356215559,0.9144166673860094,3,-0.25901222229003906,-1.0360469818115234,-1.9305977821350098,-3.0074143409729004,-0.3453502655029297,4,0.008866107589405203,-1.8235129002830344,20.538667678833008,1.399990456345705,20.29884147644043,-1.2666498770603167,20.01105117797852,0.008866107589405203
3516,2013-03-04,20.375585556030273,20.40436553955078,20.231689453125,20.270061492919922,5006969.0,-0.008866107589405203,1.1176332994163947,0.9166749511217153,74.49495000210872,77.72117043796356,0.03080488745342791,-0.9039229238265349,-1.500652091975848,-2.674658349122417,30.57353786504362,0.32616424560546875,1.0279853382602724,0.6700726509094252,-1.1033578429561395,2.44350314477499,-0.21664259602335534,1.5567878978422058,-0.27901168975829904,66.6667516352198,-12.763597437155042,0.886715246932782,3,-0.07674407958984375,-0.8537788391113281,-1.7363381385803223,-2.825146198272705,-0.09593009948730469,0,0.00423732819729139,-1.4444174435558697,20.55785369873047,-1.8235129002830344,20.538667678833008,1.399990456345705,20.29884147644043,0.00423732819729139
3517,2013-03-05,20.759307861328125,20.797679901123047,20.471515655517575,20.481109619140625,6652641.0,0.018832455354113042,-1.1935401113419761,2.63634884771803,74.49496280787369,77.1230524438252,-0.3238062014302727,-1.1684926573327914,-1.8360149780267818,-3.03398118506448,33.259525860809156,0.42209434509277344,1.0274634687506428,0.9401175498962395,-0.7951664167683816,2.6754015165608607,0.07247556656392717,1.8077595332285519,-0.5753233213195799,94.87180794387994,15.71629155004068,0.8676419833323107,3,-0.42209434509277344,-1.1991291046142578,-2.112865924835205,-3.2088685035705566,-0.5947685241699219,1,-0.03280969538737011,1.1176332994163947,20.375585556030273,-1.4444174435558697,20.55785369873047,-1.8235129002830344,20.538667678833008,-0.03280969538737011
3518,2013-03-06,20.76889991760254,20.91279411315918,20.749713897705078,20.7880859375,4251503.0,0.00046206050502695106,-4.666633528846472,-0.06896528082492322,64.68532902681306,76.2781838329159,-0.3440084589814383,-1.0577896941146392,-1.7983039296862984,-3.0155004800478338,35.413278282799276,0.16308021545410156,1.028759103413666,0.8389101982116713,-0.8379418901551681,2.5157622865785108,0.0004841540282498613,1.6773362423950928,-0.5372104644775391,78.87340903681094,1.846237211218991,0.8384260441834198,3,-0.3741292953491211,-1.1511640548706055,-2.115262985229492,-3.2184605598449707,-0.8729667663574183,2,-0.04849881323937211,-1.1935401113419761,20.759307861328125,1.1176332994163947,20.375585556030273,-1.4444174435558697,20.55785369873047,-0.04849881323937211
3519,2013-03-07,20.80727195739746,20.93198013305664,20.69215583801269,20.91279411315918,4150623.0,0.0018475720884185698,2.333342170144001,5.499950293269709,63.1387033455846,73.69595898156028,-0.34832889844267,-0.9571047953845522,-1.7904257604481515,-3.021309128364827,37.85771286700045,0.23982429504394887,0.9998234999299456,0.7578490257263191,-0.8019262015387874,2.3176242529914255,-0.02203858790623414,1.5377366393588723,-0.4529836654663093,82.19194125625759,7.545804639703022,0.7798876136325525,3,-0.4029083251953125,-1.1799430847167969,-2.1584315299987793,-3.2568325996398926,-0.9401168823242223,3,-0.05716920235515566,-4.666633528846472,20.76889991760254,-1.1935401113419761,20.759307861328125,1.1176332994163947,20.375585556030273,-0.05716920235515566
3520,2013-03-08,20.797679901123047,20.93198013305664,20.740121841430664,20.83605194091797,4542765.0,-0.0004609953815211121,-1.4999751466348543,0.36363965006145615,62.90913113452684,71.65588030028042,-0.33484881715498815,-0.8075899739025303,-1.7331228591571524,-2.981635982267857,40.399147115810436,0.19185829162597656,0.9195924398479782,0.6331406593322768,-0.7763005231376745,2.042581841802228,-0.07157993190269707,1.3378612505672507,-0.327853240966796,80.82221629071181,8.498054833656155,0.7047205912349752,3,-0.39331626892089844,-1.1703510284423828,-2.1488394737243652,-3.2472405433654785,-1.5444774627685582,4,-0.05166052303499624,2.333342170144001,20.80727195739746,-4.666633528846472,20.76889991760254,-1.1935401113419761,20.759307861328125,-0.05166052303499624
3521,2013-03-11,20.759307861328125,20.797679901123047,20.663375854492188,20.7880859375,3384469.0,-0.0018450154044754585,4.599968188325115,0.7499751466348543,58.26774920273602,70.13392783316257,-0.26409391936807225,-0.6252343606718647,-1.6483577187179037,-2.9129474372356654,42.900549535495706,0.13430404663085938,0.8839678209623649,0.48300981521606445,-0.717779711807669,1.6837993422397979,-0.11738494829580048,1.0834045787279294,-0.1970505065917969,62.500414222752724,-6.188066338331637,0.6003947635118665,3,-0.26860618591308594,-1.131978988647461,-2.1104674339294434,-3.2088685035705566,-1.6116294860839844,0,-0.026340205162582064,-1.4999751466348543,20.797679901123047,2.333342170144001,20.80727195739746,-4.666633528846472,20.76889991760254,-0.026340205162582064
3522,2013-03-12,20.749713897705078,20.797679901123047,20.634597778320312,20.672969818115234,3165258.0,-0.00046215238422853133,-1.1250124266825727,-2.6667550371155886,53.27512661090837,67.48984598327675,-0.15500180411801168,-0.4633574610147093,-1.5896700597237725,-2.8729381354459917,46.0268030693265,0.16308212280273438,0.7898954225968282,0.36165714263916016,-0.5232494599300885,1.2465637452084088,-0.08079615864546597,0.8041104439237863,0.1822662353515625,38.709801557268754,-25.631251086255823,0.44245330128462484,3,-0.1678791046142578,-1.122385025024414,-2.1008734703063965,-3.1992745399475098,-1.6308155059814418,1,-0.022653731202245564,4.599968188325115,20.759307861328125,-1.4999751466348543,20.797679901123047,2.333342170144001,20.80727195739746,-0.022653731202245564
3523,2013-03-13,20.80727195739746,20.91279411315918,20.71134185791016,20.8552360534668,4839255.0,0.0027739206418044837,1.4705909872398717,-0.6249875733174735,61.244026876795104,65.61692721102051,-0.14846747080914113,-0.39058989001365063,-1.5902681532687524,-2.9021944914401097,47.886364715915505,0.20145225524901988,0.720904483911589,0.32376461029052805,-0.23698012081154118,0.8845093413925973,0.043392244739493435,0.6041369758415627,0.1187605285644544,58.06470233590313,-6.601246416397153,0.28037236555103423,3,-0.22543716430664062,-1.1799430847167969,-2.1632280349731445,-3.2568325996398926,-1.9090118408203125,2,-0.030889807253696833,-1.1250124266825727,20.749713897705078,4.599968188325115,20.759307861328125,-1.4999751466348543,20.797679901123047,-0.030889807253696833
3524,2013-03-14,20.826457977294922,20.96076011657715,20.778493881225586,20.91279411315918,5500969.0,0.0009220824304476682,-1.0000209294781235,1.8000159064698233,57.59163720701694,63.34462402381815,-0.13693782383969477,-0.36024784555701217,-1.5699617454810806,-2.8957434081697073,47.81916707528755,0.1822662353515625,0.7078603908816277,0.2997819900512688,-0.223983701068466,0.8235476811710036,0.037899144491401415,0.5616648356111362,-0.19186019897460938,58.82352941176471,-3.707382450484502,0.2618828455598673,3,-0.23023319244384766,-1.184739112854004,-2.1824140548706055,-3.23764705657959,-1.1607551574707031,3,-0.044679936793105335,1.4705909872398717,20.80727195739746,-1.1250124266825727,20.749713897705078,4.599968188325115,20.759307861328125,-0.044679936793105335
3525,2013-03-15,20.941574096679688,21.008724212646484,20.83605194091797,20.941574096679688,13401805.0,0.005527397866226913,1.5714366869283645,-0.0,65.94594710782535,62.39473481334222,-0.21445088928348355,-0.43256581415278106,-1.6455983096485944,-2.987509374953401,47.60673628858626,0.1822662353515625,0.6523844572919266,0.3736480712890611,-0.14403803824724193,0.8913341808253641,0.11480501652091135,0.6324911260572108,-0.3004530715942373,82.05149120570991,17.358465029722666,0.25884305476815067,3,-0.20145416259765625,-1.2758731842041016,-2.20399808883667,-3.242443084716797,-0.5659885406494141,4,-0.05130555213501353,-1.0000209294781235,20.826457977294922,1.4705909872398717,20.80727195739746,-1.1250124266825727,20.749713897705078,-0.05130555213501353
3526,2013-03-18,20.69215583801269,20.76889991760254,20.567445755004886,20.625003814697266,5008046.0,-0.011910196316452737,-1.2105252142610952,100.0,70.52022457059759,61.95309723142266,0.09453683300725402,-0.14526311504247857,-1.3553829598846718,-2.7127376452107868,46.92555111954903,0.37412834167480113,0.5620457619202597,0.09545068740844442,-0.3787564283798375,0.5696578031967263,-0.14165287048569652,0.33255424530258537,0.3165683746337926,28.26108568143467,-40.84288462814149,0.2371035578941408,3,0.09592914581299183,-1.0264549255371058,-1.9545798301696742,-2.9786348342895472,0.028779983520511365,0,-0.06954100920769035,1.5714366869283645,20.941574096679688,-1.0000209294781235,20.826457977294922,1.4705909872398717,20.80727195739746,-0.06954100920769035
3527,2013-03-19,20.586631774902344,20.730527877807614,20.5098876953125,20.653783798217773,5051078.0,-0.005099713337577638,1.0000000000000322,-1.0000000000000528,59.74023458933955,61.4036422939256,0.1933206427918499,-0.02277387824559085,-1.2091375674270708,-2.58328853074644,45.88658484752675,0.22064018249511363,0.46552944725351963,-0.02158498764038086,-0.48221343398599714,0.4390434587052354,-0.251899210813189,0.20872923553242728,0.4220924377441406,15.384615384615385,-53.8169634440694,0.23031422317280742,3,0.17267417907714844,-0.9209308624267578,-1.8490557670593262,-2.767587661743164,0.0,1,-0.06989746624858106,-1.2105252142610952,20.69215583801269,1.5714366869283645,20.941574096679688,-1.0000209294781235,20.826457977294922,-0.06989746624858106
3528,2013-03-20,20.76889991760254,20.76889991760254,20.586631774902344,20.720935821533203,4153993.0,0.008853713647436035,6.60019087763948,-0.7142613684778595,58.10808632289405,60.84468484695998,0.012351379609690127,-0.20258448969072873,-1.3579323912123442,-2.7323638225725766,44.45446342380577,0.1822681427001953,0.3961501932678644,0.15252904891967844,-0.31366081952743485,0.6187189173667917,-0.08056588530387643,0.3856239831432333,0.21987083435058707,51.92326810280882,-15.44798712139179,0.23309493422355584,3,-0.009593963623046875,-0.9976749420166016,-2.0768909454345703,-2.882704734802246,-0.5659885406494141,2,-0.07944578347553477,1.0000000000000322,20.586631774902344,-1.2105252142610952,20.69215583801269,1.5714366869283645,20.941574096679688,-0.07944578347553477
3529,2013-03-21,20.49070167541504,20.797679901123047,20.394771575927734,20.720935821533203,5405646.0,-0.013394943559418615,1.099999502935168,-4.800135204994632,47.999977276987835,59.18811219612231,0.2692346118366622,0.09084910114094669,-1.0484940812239998,-2.4214876084845223,42.996395892664324,0.4029083251953125,0.2888157343968629,-0.1323843002319336,-0.5865202682811308,0.3217516678172636,-0.3594522842565304,0.09468368379266323,0.47891375427246174,15.625,-47.99452899023082,0.22706798402459788,3,0.2110462188720703,-0.3213663101196289,-1.7986927032470703,-2.5949134826660156,-0.29738426208496094,3,-0.0777153259104113,6.60019087763948,20.76889991760254,1.0000000000000322,20.586631774902344,-1.2105252142610952,20.69215583801269,-0.0777153259104113
3530,2013-03-22,20.35639953613281,20.52907371520996,20.3468074798584,20.413957595825195,4584950.0,-0.006554296744428534,-3.75009320243569,0.2499979289034112,49.411766081843886,58.204114071578736,0.37365185174934723,0.22139142536641643,-0.8838683742096087,-2.251280552067879,41.255122940359016,0.1822662353515625,0.23885409562806004,-0.25709342956543324,-0.725757756071232,0.21157089694036557,-0.49142559281833087,-0.02276126631253561,0.5787252623291046,2.127443556539969,-58.582380316911085,0.23433216325289918,3,0.32136631011963246,0.08633613586426137,-1.1847391128540004,-1.9329948425292933,-0.27819824218749645,4,-0.0339302004307096,1.099999502935168,20.49070167541504,6.60019087763948,20.76889991760254,1.0000000000000322,20.586631774902344,-0.0339302004307096
3531,2013-03-25,20.5098876953125,20.759307861328125,20.433143615722656,20.57703971862793,5187693.0,0.007540044540157886,-1.95652624936246,1.1666832355766918,41.09583444549158,56.85085938653243,0.20234106143777097,0.08272193056971844,-1.0002945917901407,-2.3637774135039784,39.482288512307306,0.40290832519531605,0.1939058410085046,-0.11032037734985423,-0.5683601263045617,0.3477193716048532,-0.3393402518272097,0.11869949712750127,0.37817171766113233,36.16992474205434,-19.383426823826063,0.22901987447735458,3,0.1678781509399414,-0.06715202331542969,-1.2758722305297852,-2.024127960205078,-0.08633613586426137,0,-0.006548165513013515,-3.75009320243569,20.35639953613281,1.099999502935168,20.49070167541504,6.60019087763948,20.76889991760254,-0.006548165513013515
3532,2013-03-26,20.749713897705078,20.778493881225586,20.5098876953125,20.52907371520996,4978435.0,0.01169319920008105,-1.0740811652687468,-3.285681824637146,49.411766081843986,55.53616374264897,-0.04189035981147171,-0.10427432145721127,-1.199198686255393,-2.558657166503373,39.09356189504292,0.26860618591308594,0.15358872602477902,0.09257268905639648,-0.2672431881012969,0.45238856621408985,-0.0873352495224502,0.27248062763524317,0.09504536061933422,89.36151311197317,35.23955724743523,0.17990793857884607,3,-0.07194805145263672,-0.3069782257080078,-1.4917163848876953,-2.086483955383301,-0.306976318359375,1,-0.0013869143600605538,-1.95652624936246,20.5098876953125,-3.75009320243569,20.35639953613281,1.099999502935168,20.49070167541504,-0.0013869143600605538
3533,2013-03-27,20.663375854492188,20.89360809326172,20.567445755004886,20.845643997192386,4791982.0,-0.004160926923548525,1.344835624421489,-0.8260877082270928,45.71426948356276,54.21645621782073,0.024461892204698188,0.011356231926470173,-1.078283239460056,-2.4274184201751936,38.57366730479129,0.3261623382568324,0.12952731041243837,-0.011992073059083452,-0.32987532470949077,0.30589117859132386,-0.1709336988842871,0.1469495527661202,-0.31656837463378906,57.894663406364565,7.020850972528876,0.15894162582520432,3,0.014389991760253906,-0.2206401824951172,-1.314244270324707,-1.8322677612304688,-0.1822662353515625,2,-0.003714014599079163,-1.0740811652687468,20.749713897705078,-1.95652624936246,20.5098876953125,-3.75009320243569,20.35639953613281,-0.003714014599079163
3534,2013-03-28,20.538667678833008,20.759307861328125,20.538667678833008,20.61541175842285,3727380.0,-0.006035227570623136,-4.7500248533651455,0.4210504285220876,42.78074127157455,51.6425444582373,0.1162822463573221,0.1434174972440978,-0.9280838230542798,-2.2551685700103477,37.57462431772682,0.2206401824951172,0.11790011902440156,-0.13670024871826314,-0.45458350036867046,0.18118300293214418,-0.2956418745434668,0.02224137710694052,-0.18092418670654453,35.0877804946962,-11.502145165589177,0.15894162582520432,3,0.08154010772705078,-0.0959320068359375,-1.0360479354858398,-1.5348844528198242,0.12470817565917969,3,-0.016347521033504564,1.344835624421489,20.663375854492188,-1.0740811652687468,20.749713897705078,-1.95652624936246,20.5098876953125,-0.016347521033504564
3535,2013-04-02,20.740121841430664,20.816865921020508,20.5098876953125,20.55785369873047,4771785.0,0.00980853119334868,-1.2068875679603996,-2.3750124266825727,49.50980535486116,49.30805343426659,-0.13047377772134894,-0.046042055228610934,-1.0928303016748835,-2.412022180456546,36.57162943620643,0.3069782257080078,0.08623077802458567,0.055640506744385476,-0.25848610519966186,0.3697671186884328,-0.1014227992276382,0.21270381271640915,-0.37166105728149645,66.6670808894191,21.177221273008143,0.1570633059720228,4,-0.11991405487060547,-0.29738616943359375,-1.237502098083496,-1.7123565673828125,-0.10552406311035156,1,-0.026364571639511003,-4.7500248533651455,20.538667678833008,1.344835624421489,20.663375854492188,-1.0740811652687468,20.749713897705078,-0.026364571639511003
3536,2013-04-03,20.461923599243164,20.89360809326172,20.442737579345703,20.7880859375,5517924.0,-0.013413529790927692,-1.4736789782389168,-1.7894643212189072,43.53449938166702,47.50741618896964,0.12475038678774908,0.25186954548389906,-0.7766890646027278,-2.0922263779084673,36.25962503058734,0.4508705139160156,0.05467050863025236,-0.22687463760376048,-0.52509793445331,0.07134865924578904,-0.37598628602853523,-0.07776298917898572,-0.08295986891174678,4.255328149721219,-40.35337936922531,0.14911164842477453,4,0.15828418731689453,-0.01918792724609375,-0.9593038558959961,-1.3526172637939453,0.019186019897460938,2,-0.018752992769069055,-1.2068875679603996,20.740121841430664,-4.7500248533651455,20.538667678833008,1.344835624421489,20.663375854492188,-0.018752992769069055
3537,2013-04-04,20.078201293945312,20.538667678833008,20.03982925415039,20.481109619140625,7278141.0,-0.018752992769069055,-1.0799996818781912,1.2352999654976813,35.71429105333857,45.01921671457459,0.4791556990920114,0.6133979857673957,-0.3531337537015524,-1.6684091860541272,34.78392382512467,0.4988384246826172,-0.017210303887008394,-0.57654161453247,-0.9784091239780608,-0.1746741050868792,-0.7774753692552636,-0.37560785980967637,0.8154067993164062,4.494377002229539,-36.825467754246276,0.20093375472279487,4,0.3885173797607422,0.3645343780517578,-0.5036325454711914,-0.896946907043457,0.47965240478515625,3,0.017200259149063646,-1.4736789782389168,20.461923599243164,-1.2068875679603996,20.740121841430664,-4.7500248533651455,20.538667678833008,0.017200259149063646
3538,2013-04-05,19.761632919311523,20.193317413330078,19.627330780029297,20.15494537353516,7106400.0,-0.015766769642321043,1.4081640934082655,0.976183487975771,31.31315836158973,43.165125723974796,0.7127731373895294,0.896604662649974,-0.00144520753647015,-1.3180812398409962,32.87874389647711,0.5659866333007812,-0.09125742732601339,-0.8427466392517076,-1.4048849237328582,-0.2806083547705569,-1.123815781492283,-0.5616774970111322,1.1319751739501953,10.606060606060606,-27.32239314006006,0.28106914224057516,4,0.4988365173339844,0.5563945770263672,0.011991024017333984,-0.580378532409668,0.9593029022216797,4,0.034466011124444584,-1.0799996818781912,20.078201293945312,-1.4736789782389168,20.461923599243164,-1.2068875679603996,20.740121841430664,0.034466011124444584
3539,2013-04-08,19.61773681640625,19.857561111450195,19.53139877319336,19.80000305175781,6571870.0,-0.007281589709353109,1.1935554215785626,0.46341333307468285,27.000027835695235,40.67493258551384,0.8044089926955387,0.9979815007711714,0.17229352318879165,-1.138162466038679,31.173792164209686,0.32616233825683594,-0.14179120541803414,-0.9271659851074219,-1.6324164108415324,-0.2219155593733113,-1.279791197974479,-0.5745407722403648,1.2252201843261723,6.338089303966732,-24.934687982587622,0.3526252128670557,4,0.5947666168212891,0.6523246765136719,0.2925872802734375,-0.43648242950439453,0.9113368988037109,0,0.04400980657525899,1.4081640934082655,19.761632919311523,-1.0799996818781912,20.078201293945312,-1.4736789782389168,20.461923599243164,0.04400980657525899
3540,2013-04-09,19.7232608795166,19.82878303527832,19.627330780029297,19.732852935791016,3629339.0,0.005379013088915752,1.0,0.0526266220175816,32.28073994078473,39.69547764054641,0.6700973079424024,0.851494088196084,0.09659796339384741,-1.2074504120134328,29.376702721771487,0.2110462188720703,-0.20552396416012542,-0.767920970916748,-1.5514389011771854,0.01559695934368932,-1.1596799360469667,-0.37616200578652936,1.0410026275634756,14.084627340063568,-16.843346923060828,0.3917589651302182,4,0.4892425537109375,0.5468006134033203,0.18706321716308594,-0.46526241302490234,0.9784889221191442,1,0.04766529128821362,1.1935554215785626,19.61773681640625,1.4081640934082655,19.761632919311523,-1.0799996818781912,20.078201293945312,0.04766529128821362
3541,2013-04-10,20.21250343322754,20.260469436645508,19.761632919311523,19.761632919311523,5493742.0,0.0248053583380341,-1.2127706378550338,-47.00457347385166,43.99999755290469,39.09417002621982,0.15000971551992137,0.3364351066299065,-0.36146418582636386,-1.6577035546103716,27.78739264493282,0.5372085571289062,-0.2224398372084586,-0.25133819580078054,-1.03362189676956,0.530945505167999,-0.6424800462851685,0.13980365468360745,0.4777881898193357,67.61895023470979,33.290398056084456,0.3911418504843897,4,0.0,0.05755805969238281,-0.30217933654785156,-0.9257259368896484,0.8058147430419922,2,0.020882833563253156,1.0,19.7232608795166,1.1935554215785626,19.61773681640625,1.4081640934082655,19.761632919311523,0.020882833563253156
3542,2013-04-11,20.27965545654297,20.42355155944824,20.164539337158203,20.21250343322754,5132960.0,0.003322301145786799,-2.176500859639025,0.14893860042472903,41.853037376201954,38.665144236513065,0.01024524064445842,0.24481359031874206,-0.39539410248205087,-1.6838544687375077,26.36878864702886,0.2590122222900355,-0.2318292098158139,-0.16068325042724751,-0.9350081981330192,0.6136416972785241,-0.5478457242801333,0.2264792234256383,0.3411025955126945,83.87091256988349,49.62949203352378,0.38716247385288566,4,-0.06715202331542969,-0.009593963623046875,-0.36933135986328125,-0.9688949584960938,0.8537788391113281,3,0.009933805977589305,-1.2127706378550338,20.21250343322754,1.0,19.7232608795166,1.1935554215785626,19.61773681640625,0.009933805977589305
3543,2013-04-12,20.164539337158203,20.33721351623535,20.05901527404785,20.308433532714844,3840807.0,-0.005676433686531146,1.7619011550842643,-2.1428125088760757,44.25676833015951,38.829147243022504,0.052702252108208114,0.326024331960312,-0.24770856793112372,-1.5267649992919914,24.561394422983433,0.2781982421875,-0.24250717007183908,-0.2436627388000474,-1.007141048298113,0.5198155706980181,-0.6254018935490819,0.13807641594898712,0.39085715816572275,70.96772814247107,32.951606234733745,0.38173915474903314,4,0.04796409606933594,0.10552215576171875,-0.21584320068359375,-0.8010177612304688,0.3741283416748047,4,0.019505249041195993,-2.176500859639025,20.27965545654297,-1.2127706378550338,20.21250343322754,1.0,19.7232608795166,0.019505249041195993
3544,2013-04-15,19.89593315124512,20.260469436645508,19.86715507507324,20.202911376953125,4699089.0,-0.01332072017227337,-1.1578999691294818,2.1333607274462256,42.258052309304745,38.02339690462735,0.24646727252129708,0.5495176033120543,0.0590580427300651,-1.2147173169369339,22.37665889583329,0.3933143615722692,-0.2959910920043356,-0.4657426834106424,-1.2352891654007472,0.3038037985794624,-0.8505159244056948,-0.08096944241559001,0.598023480750971,33.73465980275495,-8.456746416354704,0.3847732409950527,4,0.3165702819824183,0.37412834167480113,0.11032009124755504,-0.46046447753906605,0.6523265838623047,0,0.041465894764350475,1.7619011550842643,20.164539337158203,-2.176500859639025,20.27965545654297,-1.2127706378550338,20.21250343322754,0.041465894764350475
3545,2013-04-16,19.86715507507324,19.953493118286133,19.540992736816406,19.80959701538086,6521180.0,-0.001446430079610539,2.5833119320017564,-0.1874988350057379,38.72054841290292,37.48851346365356,0.15465637265910814,0.5203546382324973,0.11964523383089087,-1.1396201347264103,20.181562529146202,0.41250038146972656,-0.34200487476965336,-0.44079980850220224,-1.1896246377677002,0.30802502076329574,-0.8152122231349495,-0.06638739386945502,0.5690480853946909,36.95644187026546,-5.748926194082024,0.37441241463274894,4,0.16787815093994496,0.40290641784668324,0.14869117736816762,-0.407704353332516,0.6331405639648473,1,0.033317233274491986,-1.1578999691294818,19.89593315124512,1.7619011550842643,20.164539337158203,-2.176500859639025,20.27965545654297,0.033317233274491986
3546,2013-04-17,19.25320243835449,19.982271194458008,19.12849235534668,19.963085174560547,8624023.0,-0.030902896484110043,1.2820538311143739,-12.333333333334156,26.785725909291273,36.496450669870526,0.6471786645795383,1.0761519822797254,0.7747008615758766,-0.47938476510170247,19.305108374758944,0.8537788391113281,-0.3927078890660667,-0.9828047752380407,-1.8442443868773886,-0.12136516359869276,-1.4135245810577146,-0.5520849694183667,1.128712458876965,9.629681995451781,-26.051467695379365,0.4307198058196747,4,0.5228195190429723,0.8154058456420934,0.7626438140869176,0.20624828338623402,1.5061054229736364,2,0.07523669726733839,2.5833119320017564,19.86715507507324,-1.1578999691294818,19.89593315124512,1.7619011550842643,20.164539337158203,0.07523669726733839
3547,2013-04-18,19.14767837524414,19.45465469360352,19.09971237182617,19.301166534423828,7010500.0,-0.005480857714357801,-1.84613972837389,0.21621621621621515,26.627230769411767,35.97579204851742,0.6781408025557347,1.1260806199331128,0.9197121367230352,-0.3329296279363909,18.62617659557479,0.35494232177735086,-0.48475477123029975,-1.016381168365477,-1.9878547321577464,-0.04490760457320775,-1.50211795026161,-0.5306443864693442,1.133962718636532,3.876037095777603,-27.797488533054967,0.48573678189613445,4,0.6139535903930629,0.9065399169921875,0.9113368988037109,0.31177234649658203,1.2950592041015625,3,0.09769538449339765,1.2820538311143739,19.25320243835449,2.5833119320017564,19.86715507507324,-1.1578999691294818,19.89593315124512,0.09769538449339765
3548,2013-04-19,19.118898391723636,19.416282653808594,19.04215431213379,19.186050415039066,10579982.0,-0.0015030534227957748,-2.3912983341832774,0.4375062133412864,27.439018476310594,36.024568786363574,0.6773964246150221,1.0802958852089404,0.9862942055003145,-0.2628171959691201,17.865792678567143,0.3741283416748047,-0.549641741416675,-0.9626610755920382,-1.9961293200133419,0.07080716882926552,-1.4793951978026918,-0.44592695338138455,1.0445498299515847,6.299197805707707,-23.912100765415175,0.5167341222106525,4,0.6139545440673793,0.9065408706665004,0.9856834411621058,0.3405523300170863,1.3718032836914027,4,0.10536882735894082,-1.84613972837389,19.14767837524414,1.2820538311143739,19.25320243835449,2.5833119320017564,19.86715507507324,0.10536882735894082
3549,2013-04-22,18.89826011657715,19.416282653808594,18.859888076782227,19.281980514526367,7830815.0,-0.011540323643437489,-1.4166666666666667,5.714204561592865,20.909083240848858,34.76105137525959,0.8775253618854286,1.2390417773321012,1.247279810236428,-0.0037011224447027757,17.942972281614157,0.5563945770263672,-0.5704862490696172,-1.1036772727966309,-2.2442473434814083,0.03689279788814659,-1.6739623081390214,-0.5333922374542404,1.1306328359531008,3.4188005138906825,-21.264808959332367,0.5702850353423894,4,0.7434597015380859,1.036046028137207,1.2063217163085938,0.5611906051635742,1.4101734161376953,0,0.08680204167667949,-2.3912983341832774,19.118898391723636,-1.84613972837389,19.14767837524414,1.2820538311143739,19.25320243835449,0.08680204167667949
3550,2013-04-23,19.66570281982422,19.75203895568848,18.927038192749023,18.927038192749023,8579510.0,0.0406091724059765,-1.2337627461764795,-1.9250074560095436,39.10761839704046,34.21745369127467,0.11293584037294835,0.4397467097566121,0.5274599313028574,-0.731488903621873,17.84676930635959,0.8537788391113317,-0.530197711539504,-0.3016997337341323,-1.4389015242573073,0.8355020567890428,-0.870300628995718,0.26690116152745347,0.19952945010130563,71.7949807290994,42.68795294175585,0.5686008952615869,4,-0.023983001708984375,0.2686033248901367,0.45326900482177734,-0.1918621063232422,0.4316844940185547,1,0.04487797478529654,-1.4166666666666667,18.89826011657715,-2.3912983341832774,19.118898391723636,-1.84613972837389,19.14767837524414,0.04487797478529654
3551,2013-04-24,20.375585556030273,20.38517951965332,20.00145721435547,20.145353317260746,9503850.0,0.03609750145773849,2.07691484155145,0.3116871044456963,53.73494726301896,35.537665900921006,-0.6385290876308964,-0.2958836004897947,-0.1264969470487003,-1.3987179298425048,16.92567583832029,0.7194766998291016,-0.4424040130474616,0.41489810943603445,-0.7103390786602546,1.5401352975323235,-0.1477204846121083,0.9775167034841772,-1.5156974792480469,99.37100783801763,64.37672136807157,0.5626185940481443,4,-0.7530517578125,-0.4988374710083008,-0.17267513275146484,-0.7098846435546875,-0.2302322387695277,2,0.006120564371751458,-1.2337627461764795,19.66570281982422,-1.4166666666666667,18.89826011657715,-2.3912983341832774,19.118898391723636,0.006120564371751458
3552,2013-04-25,20.720935821533203,20.816865921020508,20.33721351623535,20.481109619140625,7664437.0,0.016949219179652975,1.2222261496589022,1.041670808894207,61.96172351219002,37.50488314336884,-1.0221957759043008,-0.6782759519127239,-0.41044605644723475,-1.6991264193146591,16.197272953669156,0.47965240478515625,-0.3703914246895863,0.7616872787475586,-0.3593674320791287,1.8827419895742459,0.20115992333421318,1.322214634160904,-1.830541915893555,95.09804877097913,54.663427287331,0.5605273554133442,4,-0.8825588226318359,-0.8441877365112305,-0.49404287338256836,-1.0552349090576172,-0.9209327697753942,3,0.0018518487835401665,2.07691484155145,20.375585556030273,-1.2337627461764795,19.66570281982422,-1.4166666666666667,18.89826011657715,0.0018518487835401665
3553,2013-04-26,20.586631774902344,20.71134185791016,20.442737579345703,20.653783798217773,5857540.0,-0.0064815627917389484,1.9473529996545949,-0.2800028630962796,62.11029768665135,39.71068818529624,-0.9182893199576867,-0.5797397301224549,-0.22740586755366365,-1.5212775366890057,15.15466326747621,0.2781982421875,-0.37277247241549105,0.6312204360961928,-0.4801700986398778,1.7426109708322635,0.07552516872815929,1.1869157034642264,-1.6191789886474623,88.23521958636283,41.691187532334745,0.5556952673680347,4,-0.7482547760009766,-0.7098836898803711,-0.3741283416748047,-0.9209308624267578,-1.1127910614013672,4,-0.006989691034939738,1.2222261496589022,20.720935821533203,2.07691484155145,20.375585556030273,-1.2337627461764795,19.66570281982422,-0.006989691034939738
3554,2013-04-29,20.202911376953125,20.241283416748047,20.00145721435547,20.08779525756836,7615704.0,-0.0186392996263246,1.5000099413460584,-1.7142613684778596,55.60537117041532,41.58677960279762,-0.5436112708545906,-0.2344852583806727,0.1672688955830388,-1.0985586566620356,13.824628558801502,0.585174560546875,-0.3842561009703189,0.2642878532409654,-0.8198153725023083,1.348391078984239,-0.2777637596306697,0.8063394661126004,-1.16148206530762,67.5126713994756,16.16616043456191,0.5420516128716364,4,-0.3645343780517578,-0.32616329193115234,0.062354087829589844,-0.5372104644775391,-0.5180225372314453,0,0.014244991382292405,1.9473529996545949,20.586631774902344,1.2222261496589022,20.720935821533203,2.07691484155145,20.375585556030273,0.014244991382292405
3555,2013-04-30,20.193317413330078,20.394771575927734,20.116573333740234,20.327621459960934,5002630.0,-0.00047488025087272234,1.0714356723900416,-1.166683235576733,49.74747538142288,44.13808509970114,-0.5396339550412144,-0.2824376506840167,0.18298345781282777,-1.0543744578395717,12.384673973872777,0.2781982421875,-0.40011556462300746,0.2820341110229485,-0.7429278897404004,1.3069961117862974,-0.23044688935872415,0.7945151114046212,-1.0808706373095731,23.529329207104414,-24.694757030278563,0.512481000381674,4,-0.35494041442871094,-0.31656932830810547,0.24222421646118164,-0.5276165008544922,-0.4220924377441442,1,0.0057007037045222475,1.5000099413460584,20.202911376953125,1.9473529996545949,20.586631774902344,1.2222261496589022,20.720935821533203,0.0057007037045222475
3556,2013-05-02,20.078201293945312,20.078201293945312,19.70407485961914,19.70407485961914,6358326.0,-0.0057007037045223585,1.0,-2.785667622915971,47.38153958134383,46.44411941213803,-0.32987474933103655,-0.20821848882212635,0.30300870992388695,-0.9048331731851391,10.59976704006124,0.4892425537109375,-0.39155102941188247,0.18610410690307688,-0.809400893558653,1.1816091073648067,-0.3116483933277898,0.6838566071339436,-0.897577752124807,33.62054632745024,-9.677464548449876,0.49775250023086576,5,-0.2398242950439453,-0.20145320892333984,0.48204946517944336,-0.41250038146972656,-0.6235466003417933,3,0.0009555646751706615,1.0714356723900416,20.193317413330078,1.5000099413460584,20.202911376953125,1.9473529996545949,20.586631774902344,0.0009555646751706615
3557,2013-05-03,20.42355155944824,20.538667678833008,20.0686092376709,20.12616729736328,4888518.0,0.017200259149063646,-1.2790691222505306,0.7948763701248949,53.176474110696205,49.30383670484754,-0.531055868127936,-0.5548150571817345,-0.04104970510254802,-1.2141664372503804,10.440138788770668,0.4700584411621094,-0.36027274166852763,0.5141868591308558,-0.5065702540257959,1.5349439722875076,0.0038083025525317282,1.02456541570918,-1.1774783224597343,71.428598479827,30.323992432784166,0.5103785565783253,5,-0.5851745605468714,-0.546803474426266,0.13669919967651722,-0.7578506469726527,-1.0840129852294886,4,-0.01362144293942813,1.0,20.078201293945312,1.0714356723900416,20.193317413330078,1.5000099413460584,20.202911376953125,-0.01362144293942813
3558,2013-05-06,20.442737579345703,20.49070167541504,20.31802749633789,20.461923599243164,2706750.0,0.0009394066375585375,3.5001118429228284,-0.06451592213706263,57.142878499084304,53.32981395576259,-0.3829816487459574,-0.5484789284602485,-0.0667350222812857,-1.1990026604598896,10.837904164134754,0.17267417907714844,-0.22337503817581705,0.49931764602661133,-0.5458422178826225,1.5444775099358452,-0.02326228592800561,1.0218975779812283,-1.133832634995919,88.50576026071437,44.54932302378377,0.5225799319546167,5,-0.5707855224609375,-0.5659894943237305,0.11751317977905273,-0.7770366668701172,-1.122385025024414,0,-0.03144072681524224,-1.2790691222505306,20.42355155944824,1.0,20.078201293945312,1.0714356723900416,20.193317413330078,-0.03144072681524224
3559,2013-05-07,20.481109619140625,20.653783798217773,20.289247512817386,20.36599349975586,4714511.0,0.0018770499619233938,-1.714261368477905,-6.0,58.000004970660726,55.42896801949818,-0.19357046109148257,-0.546892260086004,-0.10325374818967248,-1.203678430239492,11.097829143467367,0.3645362854003871,-0.0645999876476786,0.49452104568481303,-0.5652183459258318,1.5542604372954578,-0.035348650120507585,1.0243907414901336,-1.1118862357240111,81.81820007591566,35.448857257853696,0.5298696958053222,5,-0.22063922882080078,-0.6043615341186523,0.07914113998413086,-0.8154087066650391,-1.1127910614013707,1,-0.04918038740920094,3.5001118429228284,20.442737579345703,-1.2790691222505306,20.42355155944824,1.0,20.078201293945312,-0.04918038740920094
3560,2013-05-08,20.663375854492188,20.720935821533203,20.49070167541504,20.567445755004886,4052761.0,0.008899236356863405,1.1817968206342464,0.8333333333333025,70.70418717239154,57.314439120539575,-0.24522175859233641,-0.6905195140618616,-0.2876956827144994,-1.3537567376622839,11.414076866113001,0.23982620239257812,0.10869968544705699,0.6297815322875984,-0.4636423261249085,1.7232053907001053,0.08306960308134492,1.1764934614938518,-1.2362467695714194,94.33944568658934,41.53316339167537,0.5467119292062536,5,-0.4029054641723633,-0.7866277694702148,-0.13190412521362305,-0.9976749420166016,-0.7962207794189489,2,-0.0473536861382593,-1.714261368477905,20.481109619140625,3.5001118429228284,20.442737579345703,-1.2790691222505306,20.42355155944824,-0.0473536861382593
3561,2013-05-10,20.634597778320312,20.644189834594727,20.289247512817386,20.625003814697266,9206250.0,-0.0013927093217741549,23.667550371155638,0.10000994134606196,72.3342921317412,58.46694674493415,-0.19650344126934982,-0.6624626198368837,-0.2559059111181874,-1.2935503365682877,11.573905150512605,0.37412834167480113,0.34112387232899977,0.5798987388610826,-0.5439361656314716,1.7037336433536368,0.01798128661480547,1.1418161911073597,-1.1518792199555534,86.76459838541317,26.62186167705201,0.5619174522462775,5,-0.4220924377441406,-0.7578496932983398,-0.10312604904174805,-0.9688968658447266,-0.7386646270751918,4,-0.041841028936434044,1.1817968206342464,20.663375854492188,-1.714261368477905,20.481109619140625,3.5001118429228284,20.442737579345703,-0.041841028936434044
3562,2013-05-13,20.481109619140625,20.634597778320312,20.40436553955078,20.586631774902344,6140697.0,-0.007438388711455746,1.285703465252793,-10.998807157057653,69.72224477431241,59.31271864356316,-0.09008568919566073,-0.519756362536036,-0.08937567718083983,-1.1087477777853074,11.334255759363598,0.23023223876953125,0.46243660725528457,0.41633787155151225,-0.7195331963296994,1.5522089394327239,-0.15159766238909356,0.9842734054921181,-0.9450251662696374,44.444591722668754,-21.57916735693997,0.5679355339406063,5,-0.2686042785644531,-0.6427326202392578,0.05036211013793945,-0.8154087066650391,-0.556396484375,0,-0.05011715403240813,23.667550371155638,20.634597778320312,1.1817968206342464,20.663375854492188,-1.714261368477905,20.481109619140625,-0.05011715403240813
3563,2013-05-14,20.55785369873047,20.567445755004886,20.260469436645508,20.42355155944824,5291730.0,0.0037470664928291875,3.00004970734785,-1.2727387752151302,75.07245641809126,61.475728115527154,-0.19147709567344862,-0.596085088942047,-0.16119477070915167,-1.1557108951990323,11.294304274913479,0.30697631835937855,0.4702959654045138,0.4734162330627427,-0.683158207420199,1.6299906735456844,-0.10487098717872811,1.0517034533042136,-0.9705379871335005,64.58327292609883,-8.972957262552669,0.5782872202414703,5,-0.3453483581542969,-0.7194766998291016,-0.10312652587890625,-0.8921527862548828,-1.2087211608886683,1,-0.05926275876683351,1.285703465252793,20.481109619140625,23.667550371155638,20.634597778320312,1.1817968206342464,20.663375854492188,-0.05926275876683351
3564,2013-05-15,20.720935821533203,20.797679901123047,20.5098876953125,20.5098876953125,6300081.0,0.007932837989444552,-1.7272661545413466,1.5714427733514702,69.5035400987928,63.67084641745714,-0.3054736853569011,-0.7317059827261261,-0.32508683458152987,-1.2883740910936154,11.985607762318036,0.2877922058105469,0.41398172844303005,0.5952482223510742,-0.5914740111858592,1.7819704558880076,0.0018871055826075178,1.188609339119541,-1.084438101559293,85.71433643525899,11.442284275970366,0.593361116768467,5,-0.4700584411621094,-0.8825588226318359,-0.4316873550415039,-1.0552349090576172,-1.6691875457763636,2,-0.06759266469791525,3.00004970734785,20.55785369873047,1.285703465252793,20.481109619140625,23.667550371155638,20.634597778320312,-0.06759266469791525
3565,2013-05-16,20.52907371520996,20.625003814697266,20.375585556030273,20.52907371520996,6806884.0,-0.00925933596704931,1.6,0.0,53.50875969059848,64.35164865181876,-0.0681417651314824,-0.5140685570019592,-0.1368993403921941,-1.0670530654858368,12.05750235987972,0.3453502655029297,0.3591545091677233,0.3702901840209947,-0.8229756011016285,1.5635559691436178,-0.22634270854031513,0.9669230765823045,-0.8453612671941855,49.999822476593536,-20.225869560086295,0.5966328925613108,5,-0.09592914581298828,-0.6906967163085938,-0.28779125213623047,-0.863372802734375,-1.9473838806152344,3,-0.05654201322345609,-1.7272661545413466,20.720935821533203,3.00004970734785,20.55785369873047,1.285703465252793,20.481109619140625,-0.05654201322345609
3566,2013-05-17,20.701749801635746,20.76889991760254,20.42355155944824,20.42355155944824,5784905.0,0.008411294577691963,-1.4827501096971978,100.0,49.52381132722157,63.9457972314327,-0.15987871722460056,-0.6036060674487764,-0.3054433442798157,-1.20973293715166,11.337465475129157,0.3453483581543004,0.36718626852781,0.4705389022827191,-0.665777041846912,1.6068548464123502,-0.09761906978209467,1.0386968743475329,-0.9727112146997818,82.1429205440744,14.441160248851219,0.568157972064815,5,-0.1726751327514684,-0.8633728027343786,-0.46046733856201527,-1.0360488891601598,-1.7555255889892614,4,-0.04031517792261996,1.6,20.52907371520996,-1.7272661545413466,20.720935821533203,3.00004970734785,20.55785369873047,-0.04031517792261996
3567,2013-05-21,21.01831817626953,21.01831817626953,20.71134185791016,20.80727195739746,6939351.0,0.015291865550842054,1.9090909090908754,0.758618089074136,59.825327890060244,64.24384716376335,-0.42824120253514053,-0.8146107131881735,-0.6264862990152942,-1.4944660859069074,10.693339046828509,0.3165683746337855,0.4183087219335171,0.693575286865233,-0.3730274472997408,1.7601780210302067,0.16027391978274608,1.2268766539477198,-1.2457664959701873,100.0,33.454083621231405,0.5333013670824868,5,-0.3789243698120117,-1.0792150497436523,-0.7770357131958008,-1.3526172637939453,-1.6404075622558594,1,-0.05340032516453319,-1.4827501096971978,20.701749801635746,1.6,20.52907371520996,-1.7272661545413466,20.720935821533203,-0.05340032516453319
3568,2013-05-22,21.133434295654297,21.200586318969727,20.96076011657715,21.01831817626953,7765753.0,0.0054769424660596755,-1.083341617788382,0.5454545454545454,74.12931829242719,66.03599308840407,-0.4862086108674326,-0.8127337966659027,-0.7451408232388026,-1.5778266136372565,10.014197454187299,0.23982620239257812,0.49868142565853546,0.7079646110534661,-0.25457585503264824,1.6705050771395804,0.2266943780104107,1.1892348440965215,-1.2861366255967432,91.86036833757959,24.38597447761674,0.4812702330430565,5,-0.4029064178466797,-1.1031970977783203,-0.8921518325805664,-1.467733383178711,-1.5156974792480469,2,-0.05719473437108247,1.9090909090908754,21.01831817626953,-1.4827501096971978,20.701749801635746,1.6,20.52907371520996,-0.05719473437108247
3569,2013-05-23,20.538667678833008,20.71134185791016,20.413957595825195,20.586631774902344,9014482.0,-0.028143396312240276,-1.000000000000024,-0.4166583822116181,56.87025652428303,64.49888968305869,0.13139927151124908,-0.09356801937427406,-0.16213384034192302,-0.9556659391171571,8.486835622363092,0.7194766998291016,0.5151961902639961,0.031177616119386187,-0.6090028814168775,0.6713581136556499,-0.28891263264874567,0.35126786488751804,-0.5831069168624801,19.76751175619252,-51.06528870471797,0.3200902487681318,5,0.19186019897460938,-0.5084304809570312,-0.29738521575927734,-0.8729667663574219,-0.8633728027343714,3,-0.05791686002189578,-1.083341617788382,21.133434295654297,1.9090909090908754,21.01831817626953,-1.4827501096971978,20.701749801635746,-0.05791686002189578
3570,2013-05-24,20.548259735107425,20.749713897705078,20.500295639038086,20.57703971862793,5112316.0,0.0004670242697535354,-3.000030588991022,0.6000318129398392,59.760964380714356,63.101853266277914,0.11595462615107621,-0.03546954216518472,-0.1833073002324177,-0.9372237044361071,7.9293412300913415,0.2494182586669922,0.5141374621163521,-0.003358173370358486,-0.5061521875356796,0.4994358407949626,-0.2547551804530208,0.24803883371230384,-0.49309692857696064,17.073129334174354,-56.05156900673788,0.25139700708266144,5,0.18226814270019176,-0.5180225372314489,-0.30697727203369496,-0.8825588226318395,-0.6715126037597692,4,-0.07282910955197552,-1.000000000000024,20.538667678833008,-1.083341617788382,21.133434295654297,1.9090909090908754,21.01831817626953,-0.07282910955197552
3571,2013-05-27,20.500295639038086,20.653783798217773,20.394771575927734,20.653783798217773,3602122.0,-0.0023342169452623684,2.3750124266825727,5.333156604149376,51.81818181818189,61.11251293781898,0.1596538282876132,0.023522578401209415,-0.14648370342886352,-0.8621386547306003,7.962264168005534,0.25901222229003906,0.5056809262861179,-0.05755777359008718,-0.554215572592959,0.4391000254127846,-0.30588667309152484,0.19077112591135048,-0.35349895151248134,13.095325448128783,-57.75530400368728,0.2483288995014359,5,0.23023223876953125,-0.4700584411621094,-0.3477482795715332,-0.8345947265625,-0.7962207794189453,0,-0.09358917735751171,-3.000030588991022,20.548259735107425,-1.000000000000024,20.538667678833008,-1.083341617788382,21.133434295654297,-0.09358917735751171
3572,2013-05-28,20.759307861328125,20.89360809326172,20.59622573852539,20.625003814697266,4810980.0,0.012634560342476675,-2.0999900586539417,-0.8750124266825728,56.7347114332737,59.07498571728368,-0.062297188861990094,-0.2450303432900185,-0.41354708385121697,-1.0913294045703843,7.344377754049757,0.3933124542236328,0.4395849012618491,0.19953584671020508,-0.30006230893914676,0.6991340023595569,-0.05026323111447084,0.449334924534881,-0.5282080032869914,45.238224858513675,-22.41338074297377,0.2497990778246763,5,0.028778076171875,-0.7290706634521484,-0.8369927406311035,-1.093606948852539,-1.1799430847167969,1,-0.08733834773264182,2.3750124266825727,20.500295639038086,-3.000030588991022,20.548259735107425,-1.000000000000024,20.538667678833008,-0.08733834773264182
3573,2013-05-29,20.442737579345703,20.720935821533203,20.413957595825195,20.61541175842285,4239696.0,-0.015249558612315361,-1.6666611437423888,-1.2856960263583945,49.27007352236874,56.82682276434768,0.2639877706436309,0.06346067414828838,-0.11072808396291123,-0.7434122466197195,6.5506435465113615,0.3453502655029297,0.36031038204553667,-0.10983972549438548,-0.6119473553277857,0.3922679043390147,-0.36089354041108734,0.1412140894223164,-0.1340788044302812,9.615575795116504,-53.92066715640451,0.251053814916701,5,0.3453483581542969,-0.41250038146972656,-0.5348124504089355,-0.7770366668701172,-0.4700584411621094,2,-0.05208827639640001,-2.0999900586539417,20.759307861328125,2.3750124266825727,20.500295639038086,-3.000030588991022,20.548259735107425,-0.05208827639640001
3574,2013-05-30,20.49070167541504,20.567445755004886,20.241283416748047,20.27965545654297,4126825.0,0.0023462658013961857,-1.2666666666666913,-1.2222222222222223,46.5384641855635,56.052345486010466,0.20107572231409065,0.04022493420472273,-0.1727881541828964,-0.7687759178577487,6.75003459129382,0.3261623382568395,0.2988688991230646,-0.07626514434814524,-0.5519814488600154,0.39945116016372495,-0.31412329660408034,0.16159300790778985,0.7098846435546875,38.23529411764706,-20.5203509353154,0.23785815225593468,5,0.23023319244384766,-0.4604644775390625,-0.6115555763244629,-0.8250007629394531,-0.6906986236572301,3,-0.04260297538059332,-1.6666611437423888,20.442737579345703,-2.0999900586539417,20.759307861328125,2.3750124266825727,20.500295639038086,-0.04260297538059332
3575,2013-05-31,20.308433532714844,20.481109619140625,20.097387313842773,20.481109619140625,5472541.0,-0.008895163552104401,3.44441744355587,-0.8181908557691439,43.840552565151754,55.42087229022492,0.38973999775659607,0.2440732399651253,-0.010735690201393311,-0.5658099825960079,6.763063703072151,0.3933143615722656,0.2062250791797844,-0.2642890930175774,-0.7234683394848282,0.19489015344967342,-0.49387871625120283,-0.034699469783952,0.8729667282104501,26.505992348765954,-27.52086396337194,0.22958962323362617,5,0.34055328369140625,-0.24462127685546875,-0.5204205513000488,-0.6427326202392578,-0.2590103149414027,4,-0.031176144412925044,-1.2666666666666913,20.49070167541504,-1.6666611437423888,20.442737579345703,-2.0999900586539417,20.759307861328125,-0.031176144412925044
3576,2013-06-03,20.097387313842773,20.35639953613281,20.030237197875977,20.116573333740234,5667475.0,-0.010392048137641718,-3.2500528140571916,0.11110988379799408,42.907776166326265,53.54114432092115,0.565511439266789,0.4813074067064953,0.1852663970907713,-0.3333981785968305,7.045954093206665,0.3261623382568324,0.12937269497508552,-0.4762946128845229,-0.9311839372616575,-0.02140528850738832,-0.7037392750730902,-0.2488499506959556,1.0406524291992199,7.777667318377131,-45.5007044581675,0.22744466218856785,6,0.5180244445800781,0.35494327545166016,-0.3093743324279785,-0.4316864013671875,0.1247100830078125,0,-0.010978550547371069,3.44441744355587,20.308433532714844,-1.2666666666666913,20.49070167541504,-1.6666611437423888,20.442737579345703,-0.010978550547371069
3577,2013-06-04,20.145353317260746,20.289247512817386,20.097387313842773,20.193317413330078,4538007.0,0.0023866785601993623,-1.666648993279744,2.4999502932695234,42.293902723211424,50.00387592434162,0.4254316745628657,0.43366509362202166,0.1259053302604407,-0.35934958103374726,7.098284890824541,0.19186019897461293,0.12105201903335328,-0.4144186973571742,-0.9043052514025867,0.0754678566882383,-0.6593619743798804,-0.16947542033446794,0.9262182730712851,16.66662064204401,-33.72843507114662,0.24494327702270594,6,0.3165693283081019,0.30697727203368785,-0.3957123756408727,-0.4796524047851598,0.12470817565917613,1,-0.0219047266479816,-3.2500528140571916,20.097387313842773,3.44441744355587,20.308433532714844,-1.2666666666666913,20.49070167541504,-0.0219047266479816
3578,2013-06-05,19.80000305175781,20.116573333740234,19.694480895996094,20.00145721435547,5337109.0,-0.017142924229928358,-1.04651635933194,4.200103392055103,33.89258297004129,47.45080108498143,0.6277589244316459,0.7677577322904092,0.4497366445668938,0.0011758623076509878,7.437067435280924,0.450872421264652,0.10009179592623596,-0.7276322364807157,-1.322848854183853,-0.13241561877757846,-1.0252405453322844,-0.4300239276291471,1.20908847502686,12.087789636976941,-32.44173502827694,0.2976083088515687,6,0.4940414428710973,0.6475305557251012,0.057559490203860975,-0.134302139282223,0.556396484375,2,-0.011143345512105496,-1.666648993279744,20.145353317260746,-3.2500528140571916,20.097387313842773,3.44441744355587,20.308433532714844,-0.011143345512105496
3579,2013-06-06,19.473840713500977,19.80959701538086,19.473840713500977,19.70407485961914,5787964.0,-0.016472842827560896,-1.9166507882593675,1.1428612005301824,32.37178547622182,44.40755898448226,0.8794775487339557,1.0694184766813741,0.7591148555839062,0.34092400996414796,7.636487992083301,0.3357563018798828,0.013284353619344103,-1.0034311294555671,-1.762992254801599,-0.2438700041095352,-1.383211692128583,-0.6236505667825512,1.430081962820605,0.0,-42.026684035064775,0.3797805626730154,6,0.7098836898803711,0.863372802734375,0.38372182846069336,0.19186019897460938,0.9209308624267578,3,0.025615821348316636,-1.04651635933194,19.80000305175781,-1.666648993279744,20.145353317260746,-3.2500528140571916,20.097387313842773,0.025615821348316636
3580,2013-06-07,19.68488883972168,19.80000305175781,19.3491325378418,19.46424865722656,6798793.0,0.010837519384370164,1.0000084607737378,-0.9583295363229076,33.22783774736932,42.34196519883643,0.5957281788684519,0.8235286847159458,0.5377185692140358,0.14482685352158597,7.800173107789787,0.4508705139160085,-0.11863480516288405,-0.7434586524963365,-1.5751717253263635,0.08825442033369058,-1.15931518891135,-0.32760211608132295,1.076025640317841,33.33339645293097,-3.4693623579133686,0.41585653641501436,6,0.4364814758300781,0.589970588684082,0.17267370223999023,0.08633613586425781,0.8345928192138672,4,0.005847846689580605,-1.9166507882593675,19.473840713500977,-1.04651635933194,19.80000305175781,-1.666648993279744,20.145353317260746,0.005847846689580605
3581,2013-06-10,19.771224975585934,19.915119171142575,19.59855079650879,19.675294876098636,3942046.0,0.004385909240698371,-1.5384538912722343,0.43478072943226914,27.739722296366125,39.12029973918003,0.44152900999234035,0.7053584865111766,0.4368760108318348,0.07623993528344997,8.312549463756207,0.3165683746337855,-0.1763246810864736,-0.6139538764953656,-1.4890835463128376,0.2611757933221064,-1.0515187114041034,-0.17638904158662783,0.8202756713898616,44.89795918367271,15.424597012122135,0.4375648349087363,6,0.26380920410156605,0.5036344528198278,0.08633756637573597,0.16308116912842152,0.7962207794189524,0,0.0140708652362731,1.0000084607737378,19.68488883972168,-1.9166507882593675,19.473840713500977,-1.04651635933194,19.80000305175781,0.0140708652362731
3582,2013-06-11,19.45465469360352,19.694480895996094,19.310760498046875,19.68488883972168,5374690.0,-0.016011667581210864,2.076923076923077,-2.4000198826922574,22.04472518732905,36.095261035286725,0.6186274711696136,0.9919439484229144,0.7272307067634891,0.4090519454978825,9.026332654948522,0.46046447753905895,-0.25626303648638427,-0.8792014122009242,-1.8462140362909416,0.08781121188909324,-1.362707724245933,-0.39569510015591547,0.9877617802761982,17.857024507785464,-3.570933275834843,0.48350631204500866,6,0.48444843292235973,0.8010187149047816,0.40290784835815074,0.4796514511108363,1.0648269653320277,1,0.0394477679164047,-1.5384538912722343,19.771224975585934,1.0000084607737378,19.68488883972168,-1.9166507882593675,19.473840713500977,0.0394477679164047
3583,2013-06-12,19.33953857421875,19.627330780029297,19.32035255432129,19.3491325378418,4840652.0,-0.005917150481350775,-11.799825035788134,0.04167046367712383,26.235729659401883,33.83940164349099,0.6267023817507642,1.0657485810750842,0.8170364311632667,0.5368418273982059,10.107098731446968,0.3069782257080078,-0.31803704938734967,-0.9334017753601067,-1.9903155115015814,0.12351196078136795,-1.461858643430844,-0.4049449072893694,0.9444460630443707,4.761754476768801,-16.179098555356205,0.5284568680707379,6,0.556396484375,0.9161348342895508,0.5180239677429199,0.5947675704956055,1.3334312438964844,2,0.04811505275217054,2.076923076923077,19.45465469360352,-1.5384538912722343,19.771224975585934,1.0000084607737378,19.68488883972168,0.04811505275217054
3584,2013-06-13,19.32035255432129,19.32035255432129,18.821516036987305,19.09012031555176,7226336.0,-0.0009920619265982866,3.3333333333333335,-23.997614314106052,25.757592874179707,31.830183900049647,0.5167584651762169,1.0272964428827152,0.8141875996601229,0.5645830543623944,11.036939669263147,0.5180225372314453,-0.4233420721484542,-0.8825586318969734,-1.998444728439864,0.23332746464591736,-1.4405016801684205,-0.3246155836255262,0.8273807034515563,45.614035087719444,23.1849273625183,0.5579430482714459,6,0.26860523223876953,0.6906986236572266,0.5539975166320801,0.6139535903930664,1.3622093200683594,3,0.05362464162589986,-11.799825035788134,19.33953857421875,2.076923076923077,19.45465469360352,-1.5384538912722343,19.771224975585934,0.05362464162589986
3585,2013-06-14,19.368318557739254,19.53139877319336,19.329946517944336,19.483434677124023,4125588.0,0.0024826670881445967,-1.0999900586539417,-0.5000000000000231,27.65154482027296,30.135047083821508,0.35918522867478586,0.9358946235972816,0.7377953396906882,0.5296736883522115,12.118472484041218,0.2110462188720703,-0.49102980071058866,-0.776554870605473,-1.940712907497641,0.387603166286695,-1.358633889051557,-0.194475852159389,0.5672199447079045,50.00008720478982,25.30016194771802,0.5820790184460842,6,0.1870632171630895,0.6427326202392614,0.7002906799316442,0.5659875869751012,1.2087211608886754,4,0.052996496062810206,3.3333333333333335,19.32035255432129,-11.799825035788134,19.33953857421875,2.076923076923077,19.45465469360352,0.052996496062810206
3586,2013-06-17,19.86715507507324,20.10698127746582,19.560178756713867,19.56977081298828,8387841.0,0.025755282568638682,-2.4545618865719123,-2.583341617788271,33.91002174707204,29.203504753139352,-0.19639749722388444,0.391393416710514,0.22471153486995732,0.04876517865420382,12.45762038296696,0.738662719726566,-0.5491631736164493,-0.23598861694336293,-1.3756739346676028,0.9036967007808769,-0.8058312758054811,0.33385404191875523,-1.045639038085934,81.34323707552713,56.79407289295159,0.5698426588621193,6,-0.3981103897094691,0.143896102905277,0.2014541625976598,0.06715106964111683,0.6139545440673864,0,0.0328344235194884,-1.0999900586539417,19.368318557739254,3.3333333333333335,19.32035255432129,-11.799825035788134,19.33953857421875,0.0328344235194884
3587,2013-06-18,19.89593315124512,19.99186515808105,19.838375091552734,19.915119171142575,5546202.0,0.0014485252701323947,-1.2857426895601136,-0.06451592213703874,38.99610253922227,29.77056248304835,-0.2953340603380923,0.28903676963365044,0.19409723616840324,0.04102154574467676,12.320438412446144,0.15349006652831676,-0.589383342299886,-0.1510912895202594,-1.2086054477613217,0.9064228687208029,-0.6798483686407906,0.37766578960027175,-1.0487078094482456,83.58196553474004,54.78325130460242,0.5287570791205315,6,-0.43168449401855824,0.11511802673339488,0.14869356155395153,0.03837299346923473,0.6715126037597656,1,0.033751249496821956,-2.4545618865719123,19.86715507507324,-1.0999900586539417,19.368318557739254,3.3333333333333335,19.32035255432129,0.033751249496821956
3588,2013-06-19,19.924713134765625,20.13575935363769,19.82878303527832,19.972679138183594,5022188.0,0.0014465259458666946,-1.5599898201020874,2.5000497067312173,38.52141251832569,30.453854376615446,-0.34035559283229944,0.17397944036921587,0.17398310339430267,0.03273786740984974,11.721227194397358,0.30697631835937145,-0.613664910904145,-0.061875247955320845,-0.9879558703656244,0.8642053744549827,-0.5249155591604726,0.4011650632498309,-1.0522926742553693,83.94161749211247,54.00936167625669,0.46304031120515254,6,-0.446075439453125,0.08633804321289062,0.10072803497314453,0.009593009948730469,0.009592056274414062,2,0.02985079484693509,-1.2857426895601136,19.89593315124512,-2.4545618865719123,19.86715507507324,-1.0999900586539417,19.368318557739254,0.02985079484693509
3589,2013-06-20,19.3491325378418,19.886341094970703,19.25320243835449,19.70407485961914,8768463.0,-0.02888777334111392,-1.3157854347325437,7.399872753300388,33.221510094115715,30.453151304031717,0.24102073003995628,0.6913179740331081,0.7563588365220291,0.6235314871891049,12.714092848492692,0.6715106964111364,-0.6581876785920642,-0.5779790878295863,-1.5075549932391965,0.3515968175800239,-1.0427670405343896,-0.11319113512478296,-0.42617852160644887,10.86956521739211,-18.690726521581993,0.4647879527048046,6,0.12950515747069957,0.6619186401367152,0.6763086318969691,0.585173606872555,0.36453437805175426,3,0.06841843052572805,-1.5599898201020874,19.924713134765625,-1.2857426895601136,19.89593315124512,-2.4545618865719123,19.86715507507324,0.06841843052572805
3590,2013-06-21,19.05174827575684,19.416282653808594,18.994190216064453,19.224422454833984,13057171.0,-0.01536938472581939,-1.9333333333333333,0.486485179373638,32.247581052549805,30.954024499163236,0.490757583530538,0.9179000858622821,1.053820828271082,0.9336348742116023,13.818784583041765,0.4220924377441406,-0.6568809943004084,-0.8005377769470172,-1.7600319059140581,0.15895635202002367,-1.2802848414305394,-0.320790712463495,-0.08028204602539546,5.042012594589232,-26.146988923222555,0.47974706448352133,6,0.4268894195556605,0.9593029022216761,0.992878913879391,0.882557868957516,0.6043605804443288,4,0.08559915735964263,-1.3157854347325437,19.3491325378418,-1.5599898201020874,19.924713134765625,-1.2857426895601136,19.89593315124512,0.08559915735964263
3591,2013-06-24,18.581689834594727,18.95581817626953,18.53372573852539,18.89826011657715,8297797.0,-0.024672719498412543,-1.04651635933194,1.8333388563034034,26.780630331071578,31.480236181801295,0.8653348792708435,1.3036925352106152,1.50272431871484,1.4113574322110196,15.428820022031568,0.5180225372314489,-0.6360008943627591,-1.174665927886963,-2.2392571353791517,-0.11007472039477406,-1.706961531633059,-0.6423703241408667,1.5540695190429652,2.9939506647601584,-28.791442004083404,0.5322956037460952,6,0.7530527114868164,1.285466194152832,1.5540709495544434,1.352616310119629,1.1127910614013672,0,0.10738258478076257,-1.9333333333333333,19.05174827575684,-1.3157854347325437,19.3491325378418,-1.5599898201020874,19.924713134765625,0.10738258478076257
3592,2013-06-25,18.946224212646484,19.070934295654297,18.735177993774414,18.7927360534668,6658179.0,0.01961793471404749,-1.5000071009614702,-0.48484702423269993,37.39377137527207,32.72001859467576,0.47058187949965813,0.839398353835815,1.1186699003809863,1.056991074282383,16.532237859628392,0.4892444610595703,-0.6261409224378909,-0.7194773674011223,-1.7319750799582252,0.2930203451559805,-1.225726223679672,-0.21322851112257268,1.157494468688963,25.74842813720722,-8.176272046401301,0.506248856278551,6,0.3885183334350586,0.9209318161010742,1.237501621246338,0.9880819320678711,0.6619205474853551,1,0.08101273315817803,-1.04651635933194,18.581689834594727,-1.9333333333333333,19.05174827575684,-1.3157854347325437,19.3491325378418,0.08101273315817803
3593,2013-06-26,19.377910614013672,19.377910614013672,18.984596252441406,19.09012031555176,5863500.0,0.022784824908756107,1.733339960897372,1.8750000000000202,48.6263758773087,35.26099448391231,0.05018885836301479,0.3413486388671174,0.6757883358606733,0.6380861561513562,17.857047958605513,0.4316864013671875,-0.5999364804325928,-0.2345496177673354,-1.1850969457293132,0.7159977101946424,-0.7098232817483243,0.2407240462136535,0.6944082084655747,62.41130351401658,23.1958716782579,0.47527366398098886,6,-0.043168067932128906,0.4892454147338867,0.9113378524780273,0.561192512512207,0.4316864013671875,2,0.06138614036804202,-1.5000071009614702,18.946224212646484,-1.04651635933194,18.581689834594727,-1.9333333333333333,19.05174827575684,0.06138614036804202
3594,2013-06-27,19.61773681640625,19.742446899414066,19.310760498046875,19.377910614013672,4700548.0,0.012376267347375514,-1.3077032882997897,0.833336647115363,49.04630927350259,37.63819053427116,-0.1598244270922322,0.03453968715891875,0.43598225675589575,0.4165482732345964,18.920961056240994,0.43168640136719105,-0.5164631212707889,0.04892482757568217,-0.8073132707148964,0.9051629258662608,-0.37919422156960536,0.4770438767209697,0.4238101443939186,89.68247706393038,47.66900116960288,0.42811904914528914,6,-0.28299427032470703,0.09593009948730469,0.7626457214355469,0.41250038146972656,0.17267417907714844,3,0.01613684481530231,1.733339960897372,19.377910614013672,-1.5000071009614702,18.946224212646484,-1.04651635933194,18.581689834594727,0.01613684481530231
3595,2013-06-28,19.675294876098636,19.7904109954834,19.55058479309082,19.70407485961914,6314486.0,0.0029339806233026344,1.3809731203666007,-0.12000349933988243,48.6263758773088,39.27334099318636,-0.18914971529519775,-0.0768222979266362,0.38004131028134935,0.3744290905945675,19.708939382424965,0.23982620239257812,-0.4489265529031883,0.13813982009888193,-0.6468090999634697,0.9230887401612335,-0.25433463993229566,0.5306142801300595,0.336095660256035,90.83970160806871,47.15906012176416,0.392474460031176,6,-0.3405523300170934,0.03837203979491832,0.7050876617431605,0.3549423217773402,0.0479660034179652,4,0.0019502650423568468,-1.3077032882997897,19.61773681640625,1.733339960897372,19.377910614013672,-1.5000071009614702,18.946224212646484,0.0019502650423568468
3596,2013-07-01,19.876747131347656,19.972679138183594,19.65610885620117,19.857561111450195,3765747.0,0.010238843001725062,1.9999548128801703,-0.666644575518672,56.24999293939282,41.19043992653864,-0.43482471248053045,-0.3116292930195499,0.20237295908940922,0.1975557250349702,20.272451424379557,0.3165702819824254,-0.36879243497891423,0.35062408447265625,-0.40689490249288696,1.1081430714381995,-0.028135409010115353,0.7293835779554279,0.1050901090504297,92.24792580844534,43.42944234999956,0.3787594934827713,7,-0.5420045852661133,-0.16308021545410156,0.5036354064941406,0.1534900665283203,-0.2973823547363281,0,-0.011100321078116426,1.3809731203666007,19.675294876098636,-1.3077032882997897,19.61773681640625,1.733339960897372,19.377910614013672,-0.011100321078116426
3597,2013-07-02,19.70407485961914,19.7904109954834,19.579364776611328,19.780818939208984,4879237.0,-0.008687149390565696,3.400087485584762,-4.0,55.30728739138113,43.05553713465591,-0.3265721166187987,-0.1830991474671677,0.40071491699118766,0.3934396432929006,20.914352345030768,0.2973823547363281,-0.29766737870471616,0.20001573562622,-0.5054815820905318,0.9055130533429718,-0.1527329232321577,0.5527643944845977,0.2686042785644531,72.81561269400046,17.66316258415963,0.35274865885837636,7,-0.45087242126464844,0.009592056274414062,0.6763076782226562,0.32616233825683594,0.06715011596679332,1,-0.0004869025159210949,1.9999548128801703,19.876747131347656,1.3809731203666007,19.675294876098636,-1.3077032882997897,19.61773681640625,-0.0004869025159210949
3598,2013-07-03,19.579364776611328,19.579364776611328,19.310760498046875,19.502620697021484,4080826.0,-0.0063291519087449455,6.0,-1.0,53.658547099042124,45.32631902409217,-0.28608645057457593,-0.07986076092662842,0.5511026042712857,0.5397996126580438,20.941322912154593,0.3933143615722656,-0.2805443603982347,0.08633756637573242,-0.6064606925125808,0.7791358252640457,-0.260061563068426,0.4327366958198908,0.3933143615722656,40.57965167878837,-15.12751536680345,0.34639912944415674,7,-0.32616233825683594,0.04796600341796875,0.8297967910766602,0.45087242126464844,0.2877902984619105,2,0.001469914057420807,3.400087485584762,19.70407485961914,1.9999548128801703,19.876747131347656,1.3809731203666007,19.675294876098636,0.001469914057420807
3599,2013-07-04,19.972679138183594,20.0686092376709,19.627330780029297,19.64651679992676,4235805.0,0.020088208481722658,-1.4210526315789473,4.249999999999954,57.77778432351527,48.163008276421664,-0.6500038730582247,-0.45733503930697594,0.19567853009738556,0.17278648787702267,20.235777596466946,0.4892444610595703,-0.2792896743300659,0.4547100067138672,-0.2703468901234416,1.179766903551176,0.0921815582952128,0.8172384551325216,-1.4389533996582031,87.34178808097028,29.63574149722045,0.3625284484186544,7,-0.6715116500854492,-0.42209339141845703,0.43648242950439453,0.05755805969238281,-0.019186019897460938,3,-0.008165260237468885,6.0,19.579364776611328,3.400087485584762,19.70407485961914,1.9999548128801703,19.876747131347656,-0.008165260237468885
3600,2013-07-05,19.80000305175781,20.12616729736328,19.771224975585934,20.04942321777344,3471644.0,-0.008645614603384089,-1.312506213341256,-0.7647117302035938,49.056591639526744,50.63811508847225,-0.4023357162903096,-0.2904860740320636,0.38027885104094494,0.36980130883861406,19.25964535302062,0.3549423217773473,-0.28560413645284655,0.27627820968627503,-0.45614804260177166,1.0087044619743217,-0.08993491645774654,0.6424913358302966,-1.2355796432495083,59.999812868998504,5.0654472240370865,0.36621312614402335,7,-0.3693304061889613,-0.29258537292480113,0.5755829811096227,0.23023414611816762,0.3357563018798828,4,-0.0004844472119189813,-1.4210526315789473,19.972679138183594,6.0,19.579364776611328,3.400087485584762,19.70407485961914,-0.0004844472119189813
3601,2013-07-08,20.04942321777344,20.15494537353516,19.953493118286133,20.03982925415039,3405047.0,0.012596976140035965,-1.2105274173294656,-0.038465067906534624,52.03047798601855,52.264415822999624,-0.47121656569033377,-0.5459888265762523,0.12304191190907332,0.1459578312743055,18.574512794498503,0.35494232177735086,-0.21768975271176316,0.5117884635925343,-0.25039148124319155,1.27396840842826,0.13069849117467314,0.8928784360103954,-1.4225300537109398,87.50011296984162,34.694526119194904,0.38108997241786224,7,-0.4796524047851598,-0.6043605804443395,0.30697631835937145,-0.01918601989746449,0.19186019897460582,0,-0.016267916274404493,-1.312506213341256,19.80000305175781,-1.4210526315789473,19.972679138183594,6.0,19.579364776611328,-0.016267916274404493
3602,2013-07-09,20.222097396850586,20.35639953613281,20.01105117797852,20.35639953613281,4908877.0,0.008612426262919692,4.142857142857309,-13.998608349895042,53.789736756521044,52.83812258735656,-0.4960392238235336,-0.6937912177039429,-0.06673709077627166,0.0002772499578682641,17.488582967002532,0.34534835815428977,-0.11132669201574785,0.6460905075073242,-0.17360350190811147,1.46578451692276,0.23624350279960638,1.055937512215042,-1.503521100219725,87.15597501714683,36.70721222907653,0.40984700470771857,7,-0.3885173797607422,-0.7770347595214844,0.31177377700805664,-0.19186019897460938,-0.1247100830078125,1,-0.03178367741119459,-1.2105274173294656,20.04942321777344,-1.312506213341256,19.80000305175781,-1.4210526315789473,19.972679138183594,-0.03178367741119459
3603,2013-07-10,20.270061492919922,20.3468074798584,20.0686092376709,20.21250343322754,4072174.0,0.002371865545302221,1.6363250219157532,-0.4285714285714399,63.55929918683287,54.450677022171035,-0.4516376545695877,-0.7045933643369153,-0.127271644617462,-0.02626721579800062,16.343968142261172,0.2781982421875,0.0758792464724749,0.6475284576416023,-0.21989575857393362,1.5149526738571382,0.2138163495338361,1.0812405657493684,-1.4204593371289036,88.15776392965756,31.35159234129413,0.4337121081077674,7,-0.4364814758300781,-0.8249988555908203,0.18706512451171875,-0.2398242950439453,-0.20145225524902344,2,-0.024609521658739197,4.142857142857309,20.222097396850586,-1.2105274173294656,20.04942321777344,-1.312506213341256,19.80000305175781,-0.024609521658739197
3604,2013-07-11,20.35639953613281,20.461923599243164,20.27965545654297,20.35639953613281,4824149.0,0.004259387335506792,-1.3750124266826829,0.0,70.48192085624764,56.8790709087198,-0.4717913513706158,-0.7476669188345184,-0.21306571769186533,-0.1074683409347621,14.445301376641362,0.1918621063232422,0.208038771351859,0.6820641517639139,-0.2318741154413324,1.5960024189691602,0.22509501816129074,1.139033285366537,-1.3862535899144461,84.72212633759017,20.4854410828637,0.4569691336026228,7,-0.4700574874877894,-0.8585748672485316,0.014389514923099256,-0.3261623382568324,-0.40290641784667613,3,-0.02403393882062277,1.6363250219157532,20.270061492919922,4.142857142857309,20.222097396850586,-1.2105274173294656,20.04942321777344,-0.02403393882062277
3605,2013-07-12,20.394771575927734,20.57703971862793,20.394771575927734,20.481109619140625,3596595.0,0.0018850111350396936,-3.2221976759598814,-100.0,82.92682419920337,59.84316327092097,-0.44407177831157085,-0.7433065184574446,-0.25012739596517264,-0.14287894837196546,13.13001183076968,0.22064018249512074,0.2715086927864583,0.6691135406494126,-0.28678743531044404,1.6250145166092693,0.1911630526694843,1.147064028629341,-1.2754478644068925,70.76912253225579,-1.1641929408350933,0.4779504879799284,7,-0.45087146759033203,-0.8393888473510742,-0.13430261611938477,-0.3645343780517578,-0.6331386566162109,4,-0.02163684236416996,-1.3750124266826829,20.35639953613281,1.6363250219157532,20.270061492919922,4.142857142857309,20.222097396850586,-0.02163684236416996
3606,2013-07-15,20.519481658935547,20.61541175842285,20.45232963562012,20.500295639038086,2724415.0,0.006114806559295305,-1.833302957501563,-0.22221976759598816,81.29771455804358,62.730988511661245,-0.5230235420637399,-0.8607724281352169,-0.36833985420106785,-0.2638723509270413,13.201159413066222,0.2206401824951172,0.3245599620242601,0.7612072944641106,-0.257476556585555,1.7798911455137763,0.2518653689392778,1.2705492199889434,-1.225232026561855,84.12700917442764,6.0892373573652065,0.509341925524832,7,-0.5563955307006836,-0.9449129104614258,-0.3213667869567871,-0.4892444610595703,-0.8633728027343786,0,-0.018700389789366723,-3.2221976759598814,20.394771575927734,-1.3750124266826829,20.35639953613281,1.6363250219157532,20.270061492919922,-0.018700389789366723
3607,2013-07-16,20.567445755004886,20.644189834594727,20.442737579345703,20.61541175842285,3958716.0,0.00233749062800781,2.818198250307281,-2.500049706730106,77.9279226833346,65.42758579880486,-0.48683512673137486,-0.9021001793115566,-0.4202483861752242,-0.31163246583199466,13.296518857375567,0.20145225524902344,0.3819502725344499,0.775595760345464,-0.3046007796348462,1.8557923003257741,0.23549749035531065,1.3156940303356173,-1.0882334249843133,86.66666666666728,6.377454047587662,0.5400982699901544,7,-0.43168544769287465,-0.9784879684448278,-0.4124989509582555,-0.5372085571289098,-0.6523265838623118,1,-0.015858183954488903,-1.833302957501563,20.519481658935547,-3.2221976759598814,20.394771575927734,-1.3750124266826829,20.35639953613281,-0.015858183954488903
3608,2013-07-17,20.519481658935547,20.586631774902344,20.25087547302246,20.57703971862793,4053688.0,-0.002332039507514816,7.750242326332795,1.1999761412439254,73.26735304539531,67.14864899012485,-0.3257471247112065,-0.8509199698176815,-0.3774859161169033,-0.26772372505017117,13.555245144756228,0.3357563018798828,0.39535834017236127,0.6978932380676284,-0.42942537179448337,1.8252118479297401,0.13423393313657428,1.2615525429986825,-0.8538729281831081,68.29300227922991,-10.3615571738205,0.5636593049310558,7,-0.31177425384521484,-0.9305238723754883,-0.42209339141845703,-0.4892444610595703,-0.5372104644775391,2,-0.020570419472997092,2.818198250307281,20.567445755004886,-1.833302957501563,20.519481658935547,-3.2221976759598814,20.394771575927734,-0.020570419472997092
3609,2013-07-18,20.672969818115234,20.69215583801269,20.45232963562012,20.500295639038086,3211913.0,0.007480118734522145,1.2727363103146077,-3.0,74.52832577572886,69.97884167192508,-0.41287023860312644,-0.948789285783068,-0.5357364365393593,-0.4204333856971587,12.909557938505657,0.23982620239257102,0.4331871924207462,0.7851895332336412,-0.3801460085615105,1.9505250750287928,0.20252176233606534,1.367857304131217,-0.8507881107480308,95.65219270567769,17.773145984178186,0.5826677708975762,7,-0.3501453399658203,-1.0600290298461914,-0.597165584564209,-0.6427326202392578,-0.6715126037597656,3,-0.0292343376767642,7.750242326332795,20.519481658935547,2.818198250307281,20.567445755004886,-1.833302957501563,20.519481658935547,-0.0292343376767642
3610,2013-07-19,20.68256187438965,20.71134185791016,20.481109619140625,20.605817794799805,2969188.0,0.0004639902422731712,2.4285227369555904,0.4444444444444444,71.87502912500696,72.18379179847935,-0.3174936793712959,-0.8747915255079484,-0.555953467611122,-0.43224672295964695,11.856422001172376,0.2302322387695348,0.4938767668850197,0.7132409095764167,-0.433863775104232,1.8603455942570655,0.13968856723609235,1.286793251916741,-0.7037848235062576,93.74981877829575,16.957651602143272,0.5735523423403243,7,-0.32136535644530895,-1.060028076171875,-0.8825573921203613,-0.6715106964111328,-1.0840110778808594,4,-0.03525040855824979,1.2727363103146077,20.672969818115234,7.750242326332795,20.519481658935547,2.818198250307281,20.567445755004886,-0.03525040855824979
3611,2013-07-22,20.57703971862793,20.71134185791016,20.538667678833008,20.672969818115234,2788880.0,-0.005101986707574335,-1.000000000000041,-1.25,74.59458181392175,74.49544124930165,-0.1444487794847511,-0.645197739950941,-0.4615737819308343,-0.3268248909594149,10.130715883529625,0.172674179077152,0.506804489185221,0.5079512596130371,-0.46483793385164773,1.480740453077722,0.021556662880694688,0.9943458563453795,-0.45174970633918576,70.8334541478018,-6.194793421010758,0.48639459673234264,7,-0.18706417083740234,-0.9545059204101562,-0.7938232421875,-0.5659885406494141,-1.1031990051269531,0,-0.039627021693418696,2.4285227369555904,20.68256187438965,1.2727363103146077,20.672969818115234,7.750242326332795,20.519481658935547,-0.039627021693418696
3612,2013-07-23,20.481109619140625,20.644189834594727,20.40436553955078,20.567445755004886,3027992.0,-0.00466199709963433,1.0,0.8999900586539787,75.82420223516154,75.8582082546715,-0.008844048943103644,-0.4515322867103144,-0.3731824630925402,-0.225733387960112,8.453871005918783,0.2398242950439453,0.5770537763051493,0.3352768898010261,-0.4964819354340442,1.1670357150360964,-0.08060252281650904,0.7511563024185612,-0.2386092377275979,50.00020711051793,-30.331587143603322,0.4158794126175352,7,-9.5367431640625e-07,-0.8585758209228516,-0.7410616874694824,-0.4700584411621094,-1.160757064819336,1,-0.04028105792512593,-1.000000000000041,20.57703971862793,2.4285227369555904,20.68256187438965,1.2727363103146077,20.672969818115234,-0.04028105792512593
3613,2013-07-24,20.567445755004886,20.76889991760254,20.40436553955078,20.5098876953125,4359150.0,0.0042154032408272535,-1.7143049884608557,-0.6666740307080663,70.66666666666654,75.87873556694026,-0.054266750482245385,-0.4681862814089932,-0.4686836490725419,-0.3109488708026973,7.500872144898045,0.3645343780517578,0.6228943274567982,0.3621362686157248,-0.4061100606527859,1.1303825978842355,-0.02198689601853232,0.7462594332499819,-0.23117707829243272,44.73658049089418,-33.274724493472654,0.3841231646342557,7,-0.057558059692386365,-0.9161329269409215,-0.8297958374023473,-0.5563945770263707,-1.477325439453125,2,-0.031716460645268674,1.0,20.481109619140625,-1.000000000000041,20.57703971862793,2.4285227369555904,20.68256187438965,-0.031716460645268674
3614,2013-07-25,19.93430519104004,20.15494537353516,19.56977081298828,20.15494537353516,12862782.0,-0.03078362629500453,4.304333543685405,-3.8333499022432553,53.5353535353536,72.6130166042903,0.5729555723290467,0.20014852975628372,0.1424883240193573,0.3158127011412688,7.421425651499569,0.9976749420166051,0.6344493503044859,-0.2868327140808091,-1.0161658507791884,0.44250042261757017,-0.6514992824299988,0.07783385426838052,0.8345947265625,30.399927468112214,-47.82881767101334,0.36466656834919015,7,0.2350301742553711,-0.2829923629760742,-0.18946075439453125,0.07674598693847656,-0.6235446929931641,3,0.002406203926261119,-1.7143049884608557,20.567445755004886,1.0,20.481109619140625,-1.000000000000041,20.57703971862793,0.002406203926261119
3615,2013-07-26,19.713666915893555,20.00145721435547,19.59855079650879,19.93430519104004,6493023.0,-0.011068270151981752,1.2702641704103346,0.9999913553886024,41.02560180922575,68.13833740997721,0.7675331377623351,0.4467121002780132,0.34432646295036307,0.5284178766405603,7.434052640253064,0.4029064178466797,0.5979933721690784,-0.5093895912170403,-1.2328550797567779,0.21407589732269727,-0.8711223354869091,-0.14765684694717152,1.0552330017089844,12.000050899570375,-62.36853526028877,0.36173274426986846,7,0.45566844940185547,-0.062354087829589844,0.031177520751953125,0.29738426208496094,-0.32616233825683594,4,0.014598516840613307,4.304333543685405,19.93430519104004,-1.7143049884608557,20.567445755004886,1.0,20.481109619140625,0.014598516840613307
3616,2013-07-29,19.65610885620117,19.84796905517578,19.65610885620117,19.732852935791016,4176011.0,-0.0029197033681228612,-3.9999999999996296,0.3478275903802094,33.87972798694483,63.24409355482279,0.7708003655589764,0.5132052671470468,0.37646122061236653,0.5804368883042059,7.81348693945299,0.19186019897461293,0.5269290032240157,-0.5559157371521017,-1.3077872799278119,0.19595580562360837,-0.9318515085399568,-0.17997996576424669,1.0888084793090869,7.200062351973415,-62.843160713596134,0.37593577138785583,7,0.5132265090942418,-0.0047960281372034785,0.08873558044433949,0.3549423217773473,0.0767440795898473,0,-0.002928252998264269,1.2702641704103346,19.713666915893555,4.304333543685405,19.93430519104004,-1.7143049884608557,20.567445755004886,-0.002928252998264269
3617,2013-07-30,19.694480895996094,19.75203895568848,19.58895874023437,19.61773681640625,3319388.0,0.0019521686655097348,-1.4285917173208886,-0.9999999999999537,33.516465508953985,58.82732827299598,0.6655674015894988,0.49969736241985174,0.30238208554398227,0.5305657473936165,8.125592469942886,0.16308021545410867,0.4174262665332442,-0.517063999176024,-1.2703110509021975,0.2361830525501496,-0.8936875250391125,-0.1404404733129354,1.0269335090637206,10.400054717038154,-54.982657027107244,0.3766235258630873,7,0.4748544692993164,0.05755805969238281,-0.09353160858154297,0.17267513275146484,0.1822662353515625,1,-0.011203147910335276,-3.9999999999996296,19.65610885620117,1.2702641704103346,19.713666915893555,4.304333543685405,19.93430519104004,-0.011203147910335276
3618,2013-07-31,19.60814476013184,19.694480895996094,19.53139877319336,19.58895874023437,4059139.0,-0.0043837731149241055,-1.4285166512816871,0.2500000000000926,28.57138175180056,53.72100115922616,0.6806089021583794,0.6200926460800851,0.3475605853656418,0.6046308427892342,8.030501976695817,0.16308212280273438,0.3046751869139577,-0.6048391342163058,-1.3530944988342597,0.1434162304016482,-0.9789668165252827,-0.23071145190732878,1.090236773086545,12.30797937097426,-48.53701841830523,0.37412768230897636,7,0.5420045852661097,0.26860332489013317,-0.007195472717288709,0.2590112686157191,0.43168449401855113,2,-0.014677176720752416,-1.4285917173208886,19.694480895996094,-3.9999999999996296,19.65610885620117,1.2702641704103346,19.713666915893555,-0.014677176720752416
3619,2013-08-02,19.80959701538086,19.886341094970703,19.694480895996094,19.80959701538086,5300187.0,0.01027390697658559,1.5,0.0,34.673303572499194,49.587476097836415,0.3842119087878899,0.42772598090019187,0.1256170448495233,0.3913417120155387,8.702707877145999,0.27819633483886363,0.20985532816907693,-0.39523277282714986,-1.157929338010483,0.3674637923561832,-0.7765810554188164,-0.013884490235483327,0.842105207436525,59.18375627926604,-0.38913889600699036,0.3813482825916659,8,0.34055233001708984,0.23023319244384766,-0.2086477279663086,0.05755901336669922,0.28779029846191406,4,-0.03631960303233184,-1.4285166512816871,19.60814476013184,-1.4285917173208886,19.694480895996094,-3.9999999999996296,19.65610885620117,-0.03631960303233184
3620,2013-08-05,19.7904109954834,19.89593315124512,19.761632919311523,19.84796905517578,2513248.0,-0.0009685214637412676,-1.3333388563949384,-100.0,29.787117032223975,44.60886889986999,0.2945084487272709,0.47026739642617343,0.12335712238650842,0.3986122781094963,9.45483762339538,0.1343002319335973,0.12950028131685087,-0.41393918991088796,-1.1777189031126056,0.3498405232908297,-0.7958290465117486,-0.03204933331002735,0.8164790893490235,71.05289319331663,13.983398650210646,0.38188985660085956,8,0.3597383499145508,0.2494192123413086,-0.2662062644958496,0.07674503326416016,0.5755825042724609,0,-0.024236510173840764,1.5,19.80959701538086,-1.4285166512816871,19.60814476013184,-1.4285917173208886,19.694480895996094,-0.024236510173840764
3621,2013-08-06,19.7232608795166,19.963085174560547,19.713666915893555,19.7232608795166,4241663.0,-0.003393063235630711,-24.99741550695825,-0.0,26.842032561673207,39.166405602815736,0.2545863334119929,0.5393838671907503,0.16938509964934667,0.4539481896500952,10.121532703188006,0.2494182586669922,0.022607394114594115,-0.46478118896484233,-1.2559273063236738,0.3263649283939891,-0.8603542476442563,-0.06920813028542838,0.8406095528502568,44.44478809515394,-8.514003928031201,0.3955730586794155,8,0.42688846588134766,0.31656932830810547,-0.19905614852905273,0.14389514923095703,0.7962207794189453,1,-0.01702336666999016,-1.3333388563949384,19.7904109954834,1.5,19.80959701538086,-1.4285166512816871,19.60814476013184,-0.01702336666999016
3622,2013-08-07,19.579364776611328,19.70407485961914,19.540992736816406,19.64651679992676,3433193.0,-0.007295756203007708,-1.2666648993279694,-100.0,25.499901580478436,34.147876148794836,0.28733452023338657,0.6668488422168224,0.28170147023313064,0.5852265874179139,10.5910372928346,0.1822681427001953,-0.08585653382019132,-0.5765406608581536,-1.4127924322510026,0.2597111105346954,-0.9946665465545763,-0.15841477516173086,0.94320678938859,11.111307482945106,-38.25925960325374,0.4181258856964236,8,0.2638072967529297,0.4604654312133789,-0.0551600456237793,0.28779125213623047,1.0264530181884766,2,0.00783928186286409,-24.99741550695825,19.7232608795166,-1.3333388563949384,19.7904109954834,1.5,19.80959701538086,0.00783928186286409
3623,2013-08-08,19.771224975585934,19.838375091552734,19.60814476013184,19.65610885620117,3417576.0,0.009799102328579723,-1.1818198250308414,-1.7142613684777688,26.960690671490468,31.19513583058782,-0.032796004632348996,0.45924672330321314,0.0700454333143945,0.3808172054692385,10.940386303617126,0.25901031494140625,-0.19531326194100984,-0.35973863601684997,-1.2112711774980376,0.49179390546433766,-0.7855049067574456,0.06602763472374562,0.7116996787017236,54.54545454545371,10.573596886616244,0.42576627074059453,8,-0.004796981811519885,0.2686052322387731,-0.2877902984619105,0.09593105316162465,0.6331405639648473,3,0.005337158213111426,-1.2666648993279694,19.579364776611328,-24.99741550695825,19.7232608795166,-1.3333388563949384,19.7904109954834,0.005337158213111426
3624,2013-08-09,19.86715507507324,20.00145721435547,19.761632919311523,19.84796905517578,3514728.0,0.0048520058623460205,-1.5000149121673343,0.1666666666666358,30.046897082187456,29.975279749805786,-0.15561794368255732,0.3423360934081465,-0.046520198019614156,0.27246200403932974,10.91534539452037,0.2398242950439453,-0.3058508424378239,-0.23934631347656676,-1.0917197193510866,0.613027092397953,-0.6655330164138249,0.18684038946069137,0.5777085439706475,70.83333333333256,31.78832801406798,0.4261867029372596,8,-0.10072708129882457,0.2829942703247106,-0.4268884658813441,9.536743199589637e-07,0.7674427032470739,4,0.00869143963615615,-1.1818198250308414,19.771224975585934,-1.2666648993279694,19.579364776611328,-24.99741550695825,19.7232608795166,0.00869143963615615
3625,2013-08-12,19.953493118286133,20.02064323425293,19.761632919311523,19.82878303527832,2804530.0,0.0043457678206388906,1.0,6.500049706731495,34.597125583288786,30.054990593844003,-0.22837513793877662,0.23319978685017162,-0.1470400314351039,0.17223669210565973,10.646051740889764,0.25901031494140625,-0.4106574235294502,-0.13094434738159322,-0.9747006735712986,0.7128119788081122,-0.5528225104764459,0.2909338157132595,0.454831906923733,86.00019882692116,48.87044349148812,0.4218781630948529,8,-0.17747211456298828,0.1966562271118164,-0.5276165008544922,-0.08633708953857422,0.6906967163085938,0,0.0072114789477522034,-1.5000149121673343,19.86715507507324,-1.1818198250308414,19.771224975585934,-1.2666648993279694,19.579364776611328,0.0072114789477522034
3626,2013-08-13,20.13575935363769,20.193317413330078,19.93430519104004,20.01105117797852,4649617.0,0.0091345527457809,1.1600165424656226,0.99998470573835,41.81812923580796,30.977397674605555,-0.37486931678950697,0.02183136985210865,-0.33485881385016825,-0.01901543056446897,10.351410095734808,0.25901222229003906,-0.44050989896044257,0.07050800323485973,-0.7486894025920279,0.8897054090617473,-0.33909069967858585,0.4801067061483053,0.23748862149151506,91.17647058823475,53.37487472885951,0.4095987029134444,8,-0.273401260375973,0.014389991760257459,-0.666714191436764,-0.26860332489013317,0.6619205474853551,1,0.011434093051801097,1.0,19.953493118286133,-1.5000149121673343,19.86715507507324,-1.1818198250308414,19.771224975585934,0.011434093051801097
3627,2013-08-14,20.241283416748047,20.31802749633789,20.174131393432614,20.193317413330078,2913083.0,0.005240629928927376,-2.333318605575737,0.3846259731122988,42.34234234234227,32.50750440688797,-0.4410541124251566,-0.11529190576030501,-0.44637003091689564,-0.13131807180765875,10.101343043378153,0.18226814270019887,-0.421899483322175,0.19234018325805735,-0.5972126316764843,0.981892998192599,-0.2024362242092117,0.5871165907253264,0.09829059030372633,89.18918918918914,50.10581635049149,0.3947764074672702,8,-0.31177330017089844,-0.09113407135009766,-0.7338666915893555,-0.3741273880004883,0.7290687561035121,2,0.013744100927775893,1.1600165424656226,20.13575935363769,1.0,19.953493118286133,-1.5000149121673343,19.86715507507324,0.013744100927775893
3628,2013-08-15,20.097387313842773,20.25087547302246,19.982271194458008,20.231689453125,4072218.0,-0.007109040466584782,2.111111111111111,-2.7999443295689517,54.97079219202739,34.76278092016888,-0.2463690559002778,-0.004890144129138463,-0.2991232347898034,0.0019835841403654797,10.13043953477832,0.2686042785644531,-0.38554936609819634,0.06954879760742116,-0.689002739448231,0.8281003346630733,-0.3097269709204049,0.44882456613524724,0.2206401824951172,60.34465618368865,19.329977886958297,0.3792757685278265,8,-0.167877197265625,0.05276203155517578,-0.4580659866333008,-0.23023128509521484,0.8345928192138672,3,0.025298337192657394,-2.333318605575737,20.241283416748047,1.1600165424656226,20.13575935363769,1.0,19.953493118286133,0.025298337192657394
3629,2013-08-16,20.0686092376709,20.145353317260746,19.924713134765625,20.145353317260746,4126989.0,-0.0014319312118771244,4.750024853364706,0.5714285714285979,62.251696613619785,38.36995642921286,-0.197785567888495,-0.024992107355945592,-0.25674498939361,0.02433434603529605,9.91956295336687,0.22064018249512074,-0.3491624708107999,0.07098875045776509,-0.6249176759133057,0.7668951768288359,-0.27696446272776853,0.4189419636432987,0.2494182586669922,55.172413793103445,10.054349142999754,0.34795321318553524,8,-0.13909912109375,0.08154010772705078,-0.4292879104614258,-0.20145320892333984,0.6906986236572266,4,0.016730422018962576,2.111111111111111,20.097387313842773,-2.333318605575737,20.241283416748047,1.1600165424656226,20.13575935363769,0.016730422018962576
3630,2013-08-19,19.953493118286133,20.12616729736328,19.886341094970703,20.04942321777344,2896267.0,-0.0057361283994049606,-1.0833243585813817,1.2499999999999885,59.872649376734344,42.040024964219654,-0.06381423361642646,0.03447080775703881,-0.13588970696281422,0.1344329273924174,9.694530655778394,0.23982620239257812,-0.29487929679253,-0.007673931121825461,-0.6243855486242431,0.6090376863805922,-0.3160297398730343,0.30068187762938337,0.33306922912597514,15.555742108797851,-32.93937257707178,0.3083558087512082,8,-0.023983001708984375,0.1966562271118164,-0.2614097595214844,-0.08633708953857422,0.9017429351806676,0,0.03413460770986454,4.750024853364706,20.0686092376709,2.111111111111111,20.097387313842773,-2.333318605575737,20.241283416748047,0.03413460770986454
3631,2013-08-20,19.761632919311523,19.84796905517578,19.66570281982422,19.838375091552734,3519168.0,-0.00961536899014348,2.7999801173078835,0.7999801173078539,52.0231512820896,44.987052708843116,0.14981622782536874,0.17087124799692077,0.056815254356521905,0.31765822334028115,9.676843855847359,0.28779029846191406,-0.2677017853938608,-0.1587637901306138,-0.7081851322303017,0.39065755196907404,-0.4334744611804595,0.11594688091923189,0.4947228851318357,14.705882352941178,-37.0131445092787,0.2747106710498439,8,0.20145320892333984,0.3885164260864258,-0.011991500854492188,0.10552310943603516,1.0072669982910156,1,0.0446601208962214,-1.0833243585813817,19.953493118286133,4.750024853364706,20.0686092376709,2.111111111111111,20.097387313842773,0.0446601208962214
3632,2013-08-21,19.65610885620117,19.7904109954834,19.63692283630371,19.771224975585934,3514324.0,-0.005339845322561154,-1.0000000000000926,1.5000372809742761,51.42854221320348,47.705702880144564,0.2987924838630569,0.22284464702824636,0.17218086592113124,0.4100167622626927,10.070095167369436,0.1534881591796875,-0.23131039092625727,-0.22303781509399911,-0.7162060670090078,0.27013043682100957,-0.46962194105150346,0.023546310863505227,0.5712486669921901,3.1249999999994214,-51.36595538066215,0.24658412595750354,8,0.32136631011963246,0.4940404891967809,0.11271858215332387,0.21104717254639027,1.1607570648193395,2,0.058077163352793004,2.7999801173078835,19.761632919311523,-1.0833243585813817,19.953493118286133,4.750024853364706,20.0686092376709,0.058077163352793004
3633,2013-08-22,19.915119171142575,20.030237197875977,19.60814476013184,19.61773681640625,3607265.0,0.013177089974229172,-1.6666907671173825,-2.5833250488782538,53.03864490190467,50.260341526779804,0.06966623977413278,-0.09227297460988737,-0.07006416229326007,0.14059196885368053,9.90261984869831,0.4220924377441371,-0.1739912308298024,0.06858882904052521,-0.30460021175851537,0.4417778698395658,-0.11800569135899508,0.2551833494400455,0.2844000020507842,57.14250209478231,3.11110048325245,0.18659452039951943,8,0.04796695709228871,0.23503017425537465,-0.052760124206539416,-0.04796314239501598,0.7386646270751989,3,0.052986527102385494,-1.0000000000000926,19.65610885620117,2.7999801173078835,19.761632919311523,-1.0833243585813817,19.953493118286133,0.052986527102385494
3634,2013-08-23,19.982271194458008,20.04942321777344,19.857561111450195,19.953493118286133,2607664.0,0.0033719116987629416,1.352950808168171,0.09677129699706363,55.37633833892041,52.569142944072205,0.0229769444219734,-0.1640586267790809,-0.11870640521390996,0.06530145695558076,9.235992955342423,0.19186210632324574,-0.09369179195000044,0.1333425521850593,-0.24282619601668998,0.5095113003868086,-0.054741821915815336,0.32142692628593394,0.19052316273534942,72.22203812322095,19.503361776289758,0.18808437410087442,8,-0.01918506622314453,0.1678781509399414,-0.0839385986328125,-0.11511516571044922,0.5372104644775391,4,0.047527577288713374,-1.6666907671173825,19.915119171142575,-1.0000000000000926,19.65610885620117,2.7999801173078835,19.761632919311523,0.047527577288713374
3635,2013-08-26,20.00145721435547,20.097387313842773,19.943899154663086,20.01105117797852,1830071.0,0.0009601521123776546,-1.4615196378318855,-0.33337751855791775,58.01100906143957,54.36835181358683,0.012639288197227927,-0.16925651329076885,-0.12032439414818441,0.03478924212675594,8.548556257099685,0.1534881591796875,-0.024692231685943256,0.13813905715942454,-0.23826133763910562,0.5145394519579547,-0.05006114023984054,0.3263392545586896,0.14568131947788743,80.39211864142455,25.526923324075625,0.18820019739926522,8,-0.03837108612060547,0.14869213104248047,-0.033574581146240234,-0.13430118560791016,0.5755825042724609,0,0.03788977167267249,1.352950808168171,19.982271194458008,-1.6666907671173825,19.915119171142575,-1.0000000000000926,19.65610885620117,0.03788977167267249
3636,2013-08-27,19.59855079650879,20.02064323425293,19.579364776611328,19.953493118286133,5216246.0,-0.0201438531967314,-1.2438969982057126,36.99642147115926,50.480768771202996,55.27262141679358,0.3702663723678654,0.2414984553714703,0.27974900933894276,0.42835363081710653,8.129135249958459,0.44127845764160156,0.025124855170631122,-0.2618894577026367,-0.6457664626969226,0.12198754729164918,-0.45382796019978144,-0.069950955205492,0.5239581468989662,3.7037037037037033,-54.35400823495877,0.19193850249714325,8,0.31656932830810547,0.5515985488891602,0.3933143615722656,0.26860523223876953,0.7578487396240199,1,0.06412133580723078,-1.4615196378318855,20.00145721435547,1.352950808168171,19.982271194458008,-1.6666907671173825,19.915119171142575,0.06412133580723078
3637,2013-08-28,19.473840713500977,19.65610885620117,19.205236434936523,19.4450626373291,6068661.0,-0.006363229827688444,1.2926822171572903,-0.08107817638587365,42.2885439263413,53.863482720606235,0.4186968960682016,0.36768246563243423,0.3991907799588077,0.549028610611451,7.85476395967241,0.4508724212646449,0.05461633168538427,-0.3755675315856948,-0.7909177269802328,0.03978266380884321,-0.5832426292829638,-0.16789243388842578,0.6250238230982035,30.107494697954433,-27.22154691458211,0.20767509769726916,8,0.20145416259765625,0.5132274627685547,0.5324139595031738,0.39331531524658203,0.8058147430419922,2,0.06650250575397343,-1.2438969982057126,19.59855079650879,-1.4615196378318855,20.00145721435547,1.352950808168171,19.982271194458008,0.06650250575397343
3638,2013-08-29,19.32035255432129,19.4450626373291,19.19564247131348,19.397096633911133,5134439.0,-0.007881761047438207,1.8888790703839116,-2.6667550371155886,36.23187988181838,50.9723919726283,0.5032985408054849,0.5254442728503648,0.5445906529039419,0.7026028695736422,7.44967883152245,0.27819824218749645,0.04805875592660769,-0.5146660804748535,-0.9819089712017259,-0.0474231897479811,-0.7482875258382897,-0.2810446351114173,0.7248942961781317,13.829863740391476,-40.06463368957938,0.23362144536343704,8,0.34055233001708984,0.6619186401367188,0.731468677520752,0.5468034744262695,0.9209308624267578,3,0.07745787052754904,1.2926822171572903,19.473840713500977,-1.2438969982057126,19.59855079650879,-1.4615196378318855,20.00145721435547,0.07745787052754904
3639,2013-08-30,19.09012031555176,19.377910614013672,19.06134033203125,19.35872459411621,5823247.0,-0.011916565089700293,1.0625062133412864,3.499999999999954,29.72970310330942,47.62317572002553,0.6483125930500044,0.7367868756598668,0.7824480456382368,0.9338809034665623,7.699304646516286,0.3165702819824219,0.02257402726873181,-0.7089244842529254,-1.2829858281490303,-0.13486314035682057,-0.9959551562009779,-0.421893812304873,0.8871581846127832,2.7778647132574714,-45.11166418045792,0.2870306719480526,8,0.48924350738525035,0.599563598632809,0.9904799461364711,0.7770357131957972,1.1127910614013636,4,0.08190956666690963,1.8888790703839116,19.32035255432129,1.2926822171572903,19.473840713500977,-1.2438969982057126,19.59855079650879,0.08190956666690963
3640,2013-09-02,19.310760498046875,19.38750457763672,19.25320243835449,19.301166534423828,3705924.0,0.011557820424807241,-1.545477550430089,-0.03571783619502128,30.973484805163267,45.284323889255944,0.365331374204235,0.5042217321722511,0.581741139839437,0.7138952267014851,7.978224371842452,0.2973842620849574,-0.022349179492575644,-0.4643017768859856,-1.078551736793731,0.14994818302175972,-0.7714267568398583,-0.15717679693211295,0.5749241853043401,26.000147131629127,-15.735834524667588,0.30712497995387344,9,0.2686033248901367,0.3789234161376953,0.5995635986328125,0.5563955307006836,0.7962207794189453,0,0.06259314132195493,1.0625062133412864,19.09012031555176,1.8888790703839116,19.32035255432129,1.2926822171572903,19.473840713500977,0.06259314132195493
3641,2013-09-03,19.38750457763672,19.502620697021484,19.19564247131348,19.3491325378418,3800888.0,0.0039741614317885254,1.2857284876371997,3.9996023856855145,30.04484744735106,42.908357804161234,0.2569580439975603,0.42270627818340145,0.5413867977785429,0.6304467519756081,8.32452391714577,0.30697822570800426,-0.08043456226311108,-0.370769882202147,-1.0088707292682173,0.26733096486392327,-0.6898203057351822,-0.05171945866911187,0.4157456705824991,54.838854504057025,18.316160734485265,0.319050423533035,9,0.19185924530029297,0.30217933654785156,0.5228195190429688,0.47965145111083984,0.4508705139160156,1,0.061355763256057516,-1.545477550430089,19.310760498046875,1.0625062133412864,19.09012031555176,1.8888790703839116,19.32035255432129,0.061355763256057516
3642,2013-09-04,19.732852935791016,19.80959701538086,19.3491325378418,19.473840713500977,7625000.0,0.017812934963927773,1.2325529780042275,6.750024853365771,42.21312109934901,41.705521826099485,-0.08533302183795399,0.09428025244004345,0.2254396022880627,0.279261891853551,7.893388993400349,0.46046447753905895,-0.12252376514332752,-0.03309593200683736,-0.665806047846452,0.5996141838327773,-0.3494509899266447,0.28325912591297,-0.6715126037597656,89.74361588775994,53.91126169751831,0.31635505791980767,9,-0.1534891128540039,-0.04316902160644531,0.17747116088867188,0.13430309295654297,0.4988365173339844,2,0.031599414558592276,1.2857284876371997,19.38750457763672,-1.545477550430089,19.310760498046875,1.0625062133412864,19.09012031555176,0.031599414558592276
3643,2013-09-05,19.876747131347656,19.915119171142575,19.713666915893555,19.7232608795166,5021326.0,0.0072921131082697155,-1.3333222873932276,0.5925830467536102,46.093714200502816,40.67411914405309,-0.26288820637523713,-0.043535224098565806,0.09930814865598592,0.13214675493439643,7.742052940515157,0.20145225524901988,-0.13463864072373966,0.10552215576171875,-0.5291301074803556,0.7401744190037931,-0.21180397585931843,0.4228482873827559,-0.8004416656494158,95.50562299777086,59.55355735457998,0.3173261316210367,9,-0.29738330841064453,-0.18706321716308594,0.08394002914428711,-0.009591102600097656,0.4700603485107422,3,0.02027033510729148,1.2325529780042275,19.732852935791016,1.2857284876371997,19.38750457763672,-1.545477550430089,19.310760498046875,0.02027033510729148
3644,2013-09-06,20.03982925415039,20.12616729736328,19.82878303527832,19.953493118286133,6690695.0,0.008204668587121988,1.2962952053432697,0.5625007766773124,51.724116916190354,39.975575572358736,-0.46594633578141753,-0.2034486639945854,-0.05148147263750147,-0.028951819357214248,8.046167924687047,0.29738426208496094,-0.13361840415710446,0.2599705696105943,-0.38479400729469404,0.9047351465158826,-0.06241171884204988,0.5823528580632384,-0.9299712402343765,90.72157552427625,50.03361721603554,0.32238228845264366,9,-0.446075439453125,-0.3501453399658203,-0.026380538940429688,-0.17267322540283203,0.23982620239257812,4,0.010052688575474367,-1.3333222873932276,19.876747131347656,1.2325529780042275,19.732852935791016,1.2857284876371997,19.38750457763672,0.010052688575474367
3645,2013-09-09,20.097387313842773,20.116573333740234,19.915119171142575,20.08779525756836,4589479.0,0.0028721831390086106,7.400206784109584,0.11110129238926322,57.08499156395296,40.7093781048865,-0.5682200948567946,-0.26316647963383843,-0.09768030857295074,-0.08371199203084956,8.422844588261322,0.2014541625976598,-0.1545032451643209,0.3103339195251458,-0.3457014927283062,0.9663693317785977,-0.01768378660158021,0.6383516256518718,-0.9265507429199218,96.90712351623303,50.746015931424864,0.3280177061267261,9,-0.5036334991455078,-0.4077033996582031,-0.0023975372314453125,-0.23023128509521484,0.3933143615722656,0,0.005250635889256561,1.2962952053432697,20.03982925415039,-1.3333222873932276,19.876747131347656,1.2325529780042275,19.732852935791016,0.005250635889256561
3646,2013-09-10,20.36599349975586,20.42355155944824,20.13575935363769,20.145353317260746,5612620.0,0.01336522910757032,-1.3999872752287759,23.00238616027006,64.0151680612146,43.123447453205756,-0.8007205945923026,-0.5413974413985798,-0.358066242704119,-0.3381268812972138,8.923231517255887,0.3261642456054652,-0.1809430697672738,0.5674283981323249,-0.12162008486703257,1.2564768811316824,0.2229041566326444,0.9119526396320055,-1.1378370852465807,94.64286665305681,41.26012629768551,0.34452424149967936,9,-0.6235475540161133,-0.6235475540161133,-0.27100372314453125,-0.6523265838623047,-0.019186019897460938,1,-0.012717878079119727,7.400206784109584,20.097387313842773,1.2962952053432697,20.03982925415039,-1.3333222873932276,19.876747131347656,-0.012717878079119727
3647,2013-09-11,20.519481658935547,20.644189834594727,20.40436553955078,20.40436553955078,6367796.0,0.007536492593966937,-3.1666500977565697,0.5217368753187784,62.45062736450335,46.03664161794853,-0.8831600354329439,-0.7093434643259791,-0.49581452542565785,-0.4747022264164329,9.291544719273483,0.2781963348388672,-0.21218844321769126,0.707006645202636,-0.029284711544807607,1.4432980019500796,0.3388609668289142,1.0751523235763578,-1.1956936328311514,86.59805436783353,32.299162318867275,0.36814567837372114,9,-0.6667165756225586,-0.6667165756225586,-0.42449188232421875,-0.8058147430419922,-0.3645362854003871,2,-0.033193166314033684,-1.3999872752287759,20.36599349975586,7.400206784109584,20.097387313842773,1.2962952053432697,20.03982925415039,-0.033193166314033684
3648,2013-09-12,20.605817794799805,20.68256187438965,20.442737579345703,20.625003814697266,3915516.0,0.004207520311638069,2.571414369505631,-0.16666666666666666,62.74510262575986,49.705019342665246,-0.8582290589655521,-0.7964717754903994,-0.5610626354179082,-0.5429922712961712,10.292154448775149,0.2398242950439453,-0.19433957791282097,0.7679212570190437,-0.0412870944505066,1.577129608488594,0.36331708128426854,1.1725254327538188,-1.1499895878463775,91.01124599554092,37.36930797754215,0.40460417573477586,9,-0.6667156219482422,-0.7338666915893555,-0.6643166542053223,-0.89215087890625,-0.17267417907714844,3,-0.018156442292196817,-3.1666500977565697,20.519481658935547,-1.3999872752287759,20.36599349975586,7.400206784109584,20.097387313842773,-0.018156442292196817
3649,2013-09-13,20.40436553955078,20.605817794799805,20.31802749633789,20.55785369873047,4441251.0,-0.00977647464687681,1.307709955187128,8.0,57.66426429738682,52.67066150846786,-0.5037172205578848,-0.5993023165568161,-0.35310809504794705,-0.32095918846621174,11.22803248701189,0.28779029846191406,-0.1481851103973213,0.5496811866760254,-0.29292234833740594,1.3922847216894567,0.12837941916930973,0.970982954182741,-0.801329292505006,63.7502143597418,12.934653918310993,0.4213017675067159,9,-0.46526336669921875,-0.532414436340332,-0.5012364387512207,-0.6906986236572266,0.3645343780517578,4,-0.002820869856541952,2.571414369505631,20.605817794799805,-3.1666500977565697,20.519481658935547,-1.3999872752287759,20.36599349975586,-0.002820869856541952
3650,2013-09-16,20.634597778320312,20.71134185791016,20.45232963562012,20.471515655517575,5215784.0,0.01128347942616803,-1.571425866313289,-1.0625062133413095,71.09377245053219,57.23165317548799,-0.5882786968977243,-0.8178217533956769,-0.5684619488834741,-0.5413167415702596,12.190079931608395,0.30697631835937855,-0.06264066625149667,0.7458581924438477,-0.1657875152799484,1.6575039001676437,0.29003533858194785,1.2016810463057475,-0.9020184559932716,86.66671085028005,28.657017235790406,0.45582285386189825,9,-0.6043605804443324,-0.7482566833496094,-0.6763091087341309,-0.9832849502563477,0.4316844940185547,0,-0.017201320112489094,1.307709955187128,20.40436553955078,2.571414369505631,20.605817794799805,-3.1666500977565697,20.519481658935547,-0.017201320112489094
3651,2013-09-17,20.644189834594727,20.701749801635746,20.55785369873047,20.586631774902344,3306211.0,0.0004648530772182191,-1.5000579921462682,0.3529391125353716,75.00004074322163,60.874644247029394,-0.4479725497529863,-0.7988628479248518,-0.5707981872577079,-0.5522128883051707,12.575191663208718,0.143896102905277,0.07072717235610781,0.711322402954103,-0.2580310056447601,1.680675811552966,0.22664569865467143,1.1959991072535345,-0.7745837572860488,82.92662819455819,20.503998752179037,0.48467670429943194,9,-0.4316854476928711,-0.7578487396240234,-0.6811046600341797,-0.9928770065307617,0.4220924377441406,1,-0.007434932560176244,-1.571425866313289,20.634597778320312,1.307709955187128,20.40436553955078,2.571414369505631,20.605817794799805,-0.007434932560176244
3652,2013-09-18,20.797679901123047,20.797679901123047,20.653783798217773,20.68256187438965,3220141.0,0.0074350249517232125,1.4999751470466407,2.000033137820194,81.55743282059399,64.81505742703952,-0.48559829043099256,-0.9090517680595838,-0.7206659252163803,-0.7116420064795292,12.986334854090053,0.1534900665283203,0.20138355577515554,0.8077339172363267,-0.2253467818974677,1.8408146163701211,0.2911935676694277,1.3242742668032257,-0.8102308145301613,100.0,30.1323421900985,0.5165403495668976,9,-0.4844484329223633,-0.8681697845458984,-0.7914261817932129,-1.146367073059082,1.3142433166503942,2,-0.021678976857428256,-1.5000579921462682,20.644189834594727,-1.571425866313289,20.634597778320312,1.307709955187128,20.40436553955078,-0.021678976857428256
3653,2013-09-19,20.97035217285156,21.008724212646484,20.884016036987305,20.96076011657715,6381504.0,0.008302477610456327,1.8888987076107369,0.08332366829588497,91.17651235859685,69.19865692064023,-0.5440406053840903,-1.0525816194694748,-0.8891809796680441,-0.8871650907563868,14.370017073678653,0.2110443115234375,0.34493453004520447,0.9276445388793917,-0.19338751671592647,2.04867659447471,0.3671285110817344,1.488160566677049,-0.8532661559338486,94.44444444444393,15.425702054035895,0.560516027797659,9,-0.5084304809570277,-0.9353199005126918,-0.9305224418640101,-1.319039344787594,1.1895351409912145,3,-0.03888379139249909,1.4999751470466407,20.797679901123047,-1.5000579921462682,20.644189834594727,-1.571425866313289,20.634597778320312,-0.03888379139249909
3654,2013-09-20,20.93198013305664,21.09506225585937,20.7880859375,21.075876235961914,8767157.0,-0.0018298233371871753,2.368403428176859,-15.001590773519178,88.58451509814259,72.69860397999464,-0.40879783563966043,-0.9901786705309021,-0.8497952552615722,-0.8457690163994442,15.758001221655876,0.30697631835937145,0.4427805291635245,0.8417870521545403,-0.34688242002606984,2.0304565243351504,0.24745231606423346,1.4361217882448472,-0.6543992409077504,74.6267549417322,-10.640016285903613,0.5943347360903052,9,-0.316569328308109,-0.8537788391113281,-0.8921504020690918,-1.2806673049926758,1.2470932006835938,4,-0.02383131047149245,1.8888987076107369,20.97035217285156,1.4999751470466407,20.797679901123047,-1.5000579921462682,20.644189834594727,-0.02383131047149245
3655,2013-09-23,20.759307861328125,20.922388076782227,20.69215583801269,20.816865921020508,3740656.0,-0.008249208657322593,-1.399976141006599,0.3999973489919542,81.22281320490323,74.6105645515156,-0.14791257644190026,-0.7987725148644707,-0.6793319006157645,-0.6708929021051944,17.05013892531839,0.23982429504394887,0.5236948367531085,0.6312222480773926,-0.5933133629036931,1.8557578590584782,0.01895444258684975,1.2434900535679354,-0.3182306964371371,37.50017752403701,-49.483336618672446,0.6122678054905422,9,-0.05276298522949219,-0.6811065673828125,-0.7194781303405762,-1.1079950332641602,1.2662773132324219,0,0.00046206050502695106,2.368403428176859,20.93198013305664,1.8888987076107369,20.97035217285156,1.4999751470466407,20.797679901123047,0.00046206050502695106
3656,2013-09-24,20.8552360534668,20.903202056884766,20.663375854492188,20.740121841430664,3794078.0,0.00462097256707561,1.2727363103145983,-1.9999668621798676,78.8178290397715,76.42914251543428,-0.18678602245789122,-0.8387277613030868,-0.7804202527647206,-0.7621989838770595,17.499429514105334,0.23982620239257812,0.5847200286294374,0.6643161773681676,-0.5746938855428638,1.903326240279199,0.04481114591265012,1.2838212088236851,-0.2833618703821372,45.65195779682599,-39.28948045778251,0.6195050314555162,9,-0.14869117736816762,-0.7770347595214879,-0.8154063224792516,-1.2039232254028356,1.4101753234863246,1,0.01011957948262987,-1.399976141006599,20.759307861328125,2.368403428176859,20.93198013305664,1.8888987076107369,20.97035217285156,0.01011957948262987
3657,2013-09-25,20.76889991760254,20.922388076782227,20.71134185791016,20.83605194091797,4025193.0,-0.004139782241875389,-1.3157773568715785,-0.5833512832833316,73.60419616697062,77.63570846445771,-0.06855893461741402,-0.6855425082283908,-0.7019001644183831,-0.6772101125374661,17.104626387938136,0.21104621887206676,0.6300685588942159,0.5132270812988295,-0.7031474006687226,1.7296015632663817,-0.09496015968494476,1.1214143222826038,-0.10552406311035156,24.44461136050354,-56.716668162487295,0.6081872409837759,9,-0.06235504150390625,-0.6906986236572266,-0.7122821807861328,-1.1175870895385742,1.458139419555664,2,0.014318637766860487,1.2727363103145983,20.8552360534668,-1.399976141006599,20.759307861328125,2.368403428176859,20.93198013305664,0.014318637766860487
3658,2013-09-26,20.816865921020508,20.884016036987305,20.672969818115234,20.778493881225586,2373257.0,0.0023095110289070853,1.444471445929526,-0.5714204561592865,71.89203131801108,79.2165714667493,-0.09324519684720656,-0.6489152170800097,-0.7557397334272871,-0.7265644842388532,16.612558536036836,0.2110462188720703,0.6375206731829586,0.4863674163818352,-0.6704047458208997,1.6431395785845702,-0.09201866471953224,1.0647534974832027,0.27819633483886363,35.555918843448744,-42.56209260411355,0.5783860811013672,9,-0.04316997528076172,-0.7386646270751953,-0.7530536651611328,-1.165553092956543,1.1511611938476562,3,0.062211924776111704,-1.3157773568715785,20.76889991760254,1.2727363103145983,20.8552360534668,-1.399976141006599,20.759307861328125,0.062211924776111704
3659,2013-09-27,20.653783798217773,20.845643997192386,20.5098876953125,20.7880859375,3785881.0,-0.007834134274653515,1.6923153394969197,-3.5,64.7959991073059,78.51681887305749,0.12173982556154073,-0.38228064781498716,-0.605495444094835,-0.5664458313630227,15.57426502667671,0.33575630187988637,0.6380157738643568,0.24510211944580007,-0.7601265135845843,1.2503307524761844,-0.2575121970693921,0.7477164359609922,0.43283660888671704,34.883871474876194,-39.1696648080157,0.5026143165151916,9,0.14869117736816406,-0.5755825042724609,-0.5971660614013672,-1.0024709701538086,1.4005813598632777,4,0.07292143320271238,1.444471445929526,20.816865921020508,-1.3157773568715785,20.76889991760254,1.2727363103145983,20.8552360534668,0.07292143320271238
3660,2013-09-30,20.519481658935547,20.55785369873047,20.35639953613281,20.5098876953125,4734000.0,-0.006502544066226523,3.66663721115194,-0.07143567239004162,54.395618801659666,76.22743865732838,0.26596451852462266,-0.1610376294114957,-0.48616565714450033,-0.4388284802147453,14.320262644182879,0.2973842620849645,0.6281512026751628,0.050363922119139204,-0.8121412719381205,0.9128691161763989,-0.38088867490948886,0.48161651914776726,0.5440694396972638,28.813679269127395,-40.87421893185646,0.4312525970286292,9,0.20624923706054332,-0.4412803649902344,-0.4628639221191406,-0.868168830871582,1.4389533996582031,0,0.08087883029355125,1.6923153394969197,20.653783798217773,1.444471445929526,20.816865921020508,-1.3157773568715785,20.76889991760254,0.08087883029355125
3661,2013-10-01,20.57703971862793,20.644189834594727,20.45232963562012,20.548259735107425,4392893.0,0.0028050445254457212,1.352954936199533,2.999801192842572,51.744192095215304,72.91485635450853,0.2211341241099909,-0.1316596526958591,-0.5549341220256281,-0.5023449921991343,13.533752413986615,0.19186019897460582,0.6497667547489776,0.04844522476196289,-0.6481038148686942,0.74499426439262,-0.29982929505336386,0.39671974457728965,0.4440822862548792,38.983153659252054,-27.385702941974614,0.3482745198153282,10,0.1486911773681605,-0.4988384246826172,-0.5204219818115234,-0.9257268905639648,1.6499996185302734,1,0.07039620255100543,3.66663721115194,20.519481658935547,1.6923153394969197,20.653783798217773,1.444471445929526,20.816865921020508,0.07039620255100543
3662,2013-10-02,20.35639953613281,20.55785369873047,20.270061492919922,20.5098876953125,4066629.0,-0.010722639675685763,1.3076899547289857,-5.333156604149499,43.01073774566125,67.5631036197379,0.416383049147278,0.1455528479113397,-0.3452067502089271,-0.28655599701323453,13.683722580626757,0.3069782257080078,0.6102047396825654,-0.2033722877502484,-0.7983713837213422,0.3916268082208454,-0.5008718357357971,0.09412726023530027,0.6248391206250012,14.062611645628815,-47.15719544527844,0.2974995479855473,10,0.3261623382568395,-0.27819824218749645,-0.3237648010253871,-0.7050867080688441,1.928197860717777,2,0.09377944451482212,1.352954936199533,20.57703971862793,3.66663721115194,20.519481658935547,1.6923153394969197,20.653783798217773,0.09377944451482212
3663,2013-10-03,20.27965545654297,20.500295639038086,20.270061492919922,20.40436553955078,3327736.0,-0.003770022270078721,-2.1999628863793013,0.8125062133412676,46.242739356994925,62.858461870721506,0.43007541215908063,0.26775755053281713,-0.28327555025948215,-0.21638400215562115,14.168046017795477,0.23023414611816406,0.5576903784801104,-0.3002617835998542,-0.820472132288586,0.2199485650888775,-0.5603669579442219,-0.040156609255486586,0.644689027107809,1.666826832266841,-56.78605072686267,0.2601051743443659,10,0.31656932830810547,-0.20145416259765625,-0.4484739303588867,-0.6283426284790039,1.8898258209228516,3,0.09602647760896432,1.3076899547289857,20.35639953613281,1.352954936199533,20.57703971862793,3.66663721115194,20.519481658935547,0.09602647760896432
3664,2013-10-04,20.241283416748047,20.375585556030273,20.078201293945312,20.260469436645508,5089533.0,-0.0018921445621770117,1.3846230318046602,0.15384497736449285,36.601248583517865,57.90051024612313,0.4024954027435612,0.3393969242057331,-0.24005655050368802,-0.187477856243369,14.95345569787066,0.29738426208496094,0.46996194799699964,-0.3487065315246589,-0.8313283137987426,0.13391525074942479,-0.590017422661699,-0.10739564038761884,0.6307184276442612,28.81367926912695,-24.993399352032355,0.24131089113704138,10,0.25901126861572266,-0.16308212280273438,-0.4196953773498535,-0.589970588684082,1.9761638641357422,4,0.08530801444593061,-2.1999628863793013,20.27965545654297,1.3076899547289857,20.35639953613281,1.352954936199533,20.57703971862793,0.08530801444593061
3665,2013-10-07,20.202911376953125,20.38517951965332,20.164539337158203,20.38517951965332,4760340.0,-0.0018957315603402858,1.4210504285220957,9.500049706730291,35.25639146521608,53.06035051561697,0.3952023516736247,0.4069441447202813,-0.19007058408267596,-0.15582745070900117,15.76810186793541,0.2206401824951172,0.33665547758467795,-0.39235477447509837,-0.8541598543355633,0.06945030538536656,-0.623257314405329,-0.16145223454486768,0.589710412394485,22.034029675710467,-26.929268464966487,0.2309025399302321,10,0.29738330841064453,-0.05755901336669922,-0.568387508392334,-0.5515985488891602,1.803487777709961,0,0.09164291950713643,1.3846230318046602,20.241283416748047,-2.1999628863793013,20.27965545654297,1.3076899547289857,20.35639953613281,0.09164291950713643
3666,2013-10-08,20.10698127746582,20.413957595825195,20.0686092376709,20.308433532714844,5770177.0,-0.004748330460764172,-1.4827671317404272,1.105252142610479,25.999870099400468,47.770980952553614,0.41776269213848494,0.5085483024513167,-0.08154626791154129,-0.0700021984422392,15.909989017945023,0.3453483581542969,0.21151824466311808,-0.4753342628479018,-0.9770167958777272,0.02634827018192354,-0.7261755293628127,-0.2244929963329909,0.6141984623415588,7.843121966433403,-33.23242698968447,0.2508412665149119,10,0.36933135986328125,0.03837108612060547,-0.4724574089050293,-0.45566844940185547,1.745931625366211,1,0.09208014647145868,1.4210504285220957,20.202911376953125,1.3846230318046602,20.241283416748047,-2.1999628863793013,20.27965545654297,0.09208014647145868
3667,2013-10-09,19.838375091552734,20.02064323425293,19.80000305175781,19.972679138183594,6208658.0,-0.013358851943335526,-1.0908992318119832,0.6666792906579309,13.12493786658733,41.241303902395416,0.6040111265323524,0.762610844189588,0.1955555380113907,0.18177992765959772,15.813264721504,0.30697822570801137,0.10031727542569868,-0.7098851203918457,-1.311953391672997,-0.10781684911069433,-1.0109192560324232,-0.40885098475126824,0.8044961879982679,5.479429668669026,-27.653742812545943,0.30103413564057574,10,0.4844484329223633,0.38372230529785156,-0.20385122299194336,-0.18706226348876953,2.302326202392578,2,0.12040624469403105,-1.4827671317404272,20.10698127746582,1.4210504285220957,20.202911376953125,1.3846230318046602,20.241283416748047,0.12040624469403105
3668,2013-10-10,20.231689453125,20.29884147644043,19.876747131347656,19.905527114868164,5501470.0,0.019825936335871708,-1.1999990058703356,-2.4285369386769675,31.472065336310095,37.53864459450699,0.13294024844317676,0.35819547192590306,-0.1817343974892296,-0.22808026727550157,15.244204271162742,0.4604663848876953,-0.0005216035706290256,-0.2978643417358384,-0.9154513328024443,0.31972264933076744,-0.6066578372691396,0.010929153797462732,0.2931802745349543,70.31243689594876,40.67526977912755,0.3087934955333026,10,-0.009593009948730469,0.17267513275146484,-0.597165584564209,-0.5803766250610352,1.9281978607177734,3,0.10146992165345314,-1.0908992318119832,19.838375091552734,-1.4827671317404272,20.10698127746582,1.4210504285220957,20.202911376953125,0.10146992165345314
3669,2013-10-11,20.3468074798584,20.40436553955078,20.260469436645508,20.40436553955078,3369159.0,0.00568998585116276,4.0000331378201945,-0.17647058823529413,38.743458767463714,35.799515701818564,-0.03386268628912603,0.25143547201865246,-0.28565432958016146,-0.3497459712045199,14.942461893340434,0.17267608642578125,-0.08438998462985481,-0.17986841201782156,-0.8004408989255438,0.4407040748899007,-0.49015465547168446,0.13041783143604135,0.07658091317525617,89.06268931215425,57.92424646585568,0.3102862434538614,10,-0.1247110366821289,0.10072517395019176,-0.7122836112976074,-0.5947685241699219,2.052906036376953,4,0.089580333396859,-1.1999990058703356,20.231689453125,-1.0908992318119832,19.838375091552734,-1.4827671317404272,20.10698127746582,0.089580333396859
3670,2013-10-14,20.27965545654297,20.36599349975586,20.174131393432614,20.270061492919922,2346637.0,-0.003300371489822429,1.1052510412088876,-0.16668323557676376,34.0426206969488,33.8326744353445,-0.0048138223004805525,0.30633883474533263,-0.20723512615111161,-0.28975174192552444,14.460004935791144,0.19186210632324574,-0.17268280209693998,-0.22927331924438477,-0.8571094131694572,0.3985627746806877,-0.5431913662069228,0.08464472771815323,-0.4796524047851598,78.12506795820933,46.80568056148292,0.31391804696253667,10,-0.10072708129882812,0.16787719726562145,-0.6379365921020508,-0.4029073715209961,1.8610458374023438,0,0.09555348849457967,4.0000331378201945,20.3468074798584,-1.1999990058703356,20.231689453125,-1.0908992318119832,19.838375091552734,0.09555348849457967
3671,2013-10-15,20.49070167541504,20.59622573852539,20.35639953613281,20.413957595825195,5037873.0,0.01040679509197373,-1.5000099413460026,7.99920477137177,42.786077033713376,33.80771213401697,-0.25635332395430765,0.08770053295662805,-0.4021647044208301,-0.5060353488504887,13.720185779453198,0.3165702819824219,-0.235616236193799,-0.010552692413330789,-0.6351713139694404,0.6140659291427788,-0.3228620031913856,0.301756618364724,-0.6793788146972695,86.74691579829926,52.3041842582598,0.3123093107780542,10,-0.2925872802734375,-0.043169021606448865,-0.8489828109741211,-0.5755815505981445,1.5828495025634801,1,0.07397001348502363,1.1052510412088876,20.27965545654297,4.0000331378201945,20.3468074798584,-1.1999990058703356,20.231689453125,0.07397001348502363
3672,2013-10-16,20.3468074798584,20.481109619140625,20.10698127746582,20.413957595825195,4170328.0,-0.007022414255793197,2.714277598939595,-0.8749875733174272,38.38864032988198,32.93503446433775,-0.127355658329261,0.20668123677886996,-0.23885472995797485,-0.372404136746308,12.920254376826756,0.38372039794921875,-0.2706353369179588,-0.1319032669067397,-0.7438933689554261,0.4800868351419467,-0.4378983179310829,0.1740917841176035,-0.5040885040283243,65.33347118611717,29.749669017941926,0.30599505102434393,10,-0.14869308471679688,0.10072517395019176,-0.6043615341186523,-0.4316873550415039,1.5732555389404297,2,0.07402170706458744,-1.5000099413460026,20.49070167541504,1.1052510412088876,20.27965545654297,4.0000331378201945,20.3468074798584,0.07402170706458744
3673,2013-10-17,20.15494537353516,20.33721351623535,20.08779525756836,20.29884147644043,4875400.0,-0.00942959265295873,1.2608597930480034,2.142901778105952,37.85046598725103,33.073836398085874,0.050239154063351776,0.3523901530144755,-0.035591161822186024,-0.1869701497254752,11.599561473771026,0.25901222229003906,-0.3121222366396488,-0.2829950332641573,-0.8649870329227696,0.29899696639445494,-0.5739910330934634,0.008000966565148815,-0.28208612719727455,13.207334823907905,-21.536997732932974,0.29099599982930635,10,0.04316902160644176,0.2925872802734304,-0.3021802902221715,-0.23982524871826527,1.9473838806152308,3,0.09852450024585968,2.714277598939595,20.3468074798584,-1.5000099413460026,20.49070167541504,1.1052510412088876,20.27965545654297,0.09852450024585968
3674,2013-10-18,20.433143615722656,20.49070167541504,20.183725357055664,20.202911376953125,6046063.0,0.013802976740030726,-1.2857142857142858,-1.5999893959678562,48.034920469542264,34.49367295412212,-0.22113652856102206,0.03679043744152466,-0.3020127678513411,-0.47080991140074957,10.397962166150569,0.33575630187987926,-0.31366602765114493,0.020145034790040484,-0.513442748339564,0.553732817919645,-0.24664885677476178,0.28693892635484275,-0.5313497096972704,67.92440089434433,31.090235667871795,0.266793891564802,10,-0.2350292205810547,0.014389038085933947,-0.5276169776916504,-0.5180234909057617,1.7843036651611328,4,0.08450700149689361,1.2608597930480034,20.15494537353516,2.714277598939595,20.3468074798584,-1.5000099413460026,20.49070167541504,0.08450700149689361
3675,2013-10-21,20.76889991760254,20.83605194091797,20.461923599243164,20.49070167541504,7584572.0,0.016431945480064547,-1.228583439374659,1.2083374755608576,53.8759540572866,37.591015616109466,-0.5231824972219776,-0.3143260670213621,-0.6246314663090295,-0.8074022975307926,9.694354025455418,0.4029083251953125,-0.3087394615426895,0.35542173385620046,-0.17949226303394994,0.8903357307463509,0.08796473541112348,0.6228787323012774,-0.8393287382771533,91.02553644896024,52.21338503714525,0.26745699844507587,10,-0.45087242126464844,-0.32136726379394887,-0.8633732795715332,-0.8537797927856445,1.343023300170902,0,0.07852190559455807,-1.2857142857142858,20.433143615722656,1.2608597930480034,20.15494537353516,2.714277598939595,20.3468074798584,0.07852190559455807
3676,2013-10-22,21.066282272338867,21.11424827575684,20.730527877807614,20.778493881225586,9470076.0,0.014318637766860487,1.0,1.0344723562966214,63.909732847678974,43.233770614008534,-0.748936372649176,-0.6272459103270052,-0.9110256242704011,-1.1005301543604347,9.30444779914784,0.38372039794922586,-0.27488377222559635,0.6422517776489265,0.06406808590821811,1.2204354693896349,0.3531599317785741,0.9313436235192789,-1.0823222473179257,95.32701423562237,51.17896574277435,0.28909184587035386,10,-0.5707845687866211,-0.609156608581543,-1.1079931259155273,-1.1511621475219727,1.1991291046142578,1,0.05100183353268806,-1.228583439374659,20.76889991760254,-1.2857142857142858,20.433143615722656,1.2608597930480034,20.15494537353516,0.05100183353268806
3677,2013-10-23,21.066282272338867,21.11424827575684,20.89360809326172,20.989538192749023,5416665.0,0.0,1.555538373171853,0.2666684340287903,65.89142388150573,47.05814378569694,-0.6218329079717293,-0.6364558727174661,-0.9032127511019503,-1.0969983442609035,8.840137125654058,0.22064018249512074,-0.2313525611392926,0.627382659912108,-0.0012396307343323087,1.2560049505585482,0.3130715145888878,0.9416938052353281,-0.9918991872590546,95.32701423562237,43.91320403516417,0.31431114532321924,10,-0.46526050567626953,-0.609156608581543,-1.016859531402588,-1.1511621475219727,1.1991291046142578,2,0.04781426986584392,1.0,21.066282272338867,-1.228583439374659,20.76889991760254,-1.2857142857142858,20.433143615722656,0.04781426986584392
3678,2013-10-24,22.11192321777344,22.19825935363769,21.593900680541992,21.68023681640625,18529054.0,0.0496357606869986,1.0000000000000118,5.625012426682619,76.85946429725584,51.293255511229404,-1.5340345862659817,-1.6654902831383573,-1.9240903884935108,-2.127477013824649,9.185988157434704,1.1319770812988246,-0.13290498014551844,1.6082707405090382,0.6404376525793438,2.5761038284387325,1.1243541965441892,2.092187284473887,-1.9543509174394664,95.7143371116728,39.72984588898535,0.48391654396484796,10,-0.9688959121704137,-1.1127920150756907,-1.990552425384525,-2.1824131011962926,0.134302139282223,3,-0.008676775741532805,1.555538373171853,21.066282272338867,1.0,21.066282272338867,-1.228583439374659,20.76889991760254,-0.008676775741532805
3679,2013-10-25,22.159887313842773,22.265411376953125,21.862504959106445,21.881690979003906,9548883.0,0.002169150805967801,-1.545462213733559,0.6444408115655103,78.02192880158499,56.17984530063342,-1.450279188673207,-1.6810224511117653,-1.9452955184160778,-2.154638112162509,10.2280780916755,0.4029064178466797,0.026628695997011675,1.5809296607971177,0.36208756668440145,2.799771754909834,0.9715086137407596,2.190350707853476,-1.7982463081784275,94.14888947878846,32.47076285023705,0.6094210470563587,10,-0.9832839965820312,-1.1271800994873047,-1.9114103317260742,-2.1248550415039062,-0.038372039794921875,4,-0.002597398573251253,1.0000000000000118,22.11192321777344,1.555538373171853,21.066282272338867,1.0,21.066282272338867,-0.002597398573251253
3680,2013-10-28,22.179073333740234,22.34215545654297,22.025585174560547,22.12151527404785,6666808.0,0.0008657995244170102,-1.5384691856508141,0.20689726097836894,80.3370218602888,60.352172503586246,-1.3093952741048618,-1.6543189032867467,-1.9332368126505486,-2.1560682092360217,11.92259357340225,0.3165702819824219,0.14364862818372615,1.5171360969543457,0.10473934259558959,2.929532851313102,0.8109377197749659,2.2233344741337255,-1.5889798835212332,89.88090518215722,20.509289245700188,0.7061983771793788,10,-0.9640979766845703,-1.1079940795898438,-1.8322672843933105,-2.100872039794922,-0.5372085571289062,0,0.0017301871257704438,-1.545462213733559,22.159887313842773,1.0000000000000118,22.11192321777344,1.555538373171853,21.066282272338867,0.0017301871257704438
3681,2013-10-29,22.025585174560547,22.25581932067871,21.987213134765625,22.1311092376709,6119653.0,-0.006920404512400946,-1.9473739286947604,-1.8333499022434305,83.13951606564055,65.32449202978164,-1.0228511139880538,-1.461686550924,-1.7434581011124166,-1.9869149336762746,13.370917773524477,0.26860618591308594,0.24121877788604706,1.2912206649780273,-0.24590041188147893,2.8283417418375336,0.5226601265482742,2.0597812034077805,-1.19020304345619,78.14567269203219,0.6635339278145551,0.7685605384297528,10,-0.8106098175048828,-0.9545059204101562,-1.6332120895385742,-1.9473838806152344,-0.44127845764160156,1,0.003919897815591877,-1.5384691856508141,22.179073333740234,-1.545462213733559,22.159887313842773,1.0000000000000118,22.11192321777344,0.003919897815591877
3682,2013-10-30,22.265411376953125,22.332563400268555,22.092737197875977,22.10232925415039,5894556.0,0.010888528068238479,-1.631603181247384,-1.54544961590601,82.31705542893174,70.26522418996838,-1.0749446514664918,-1.634988064073795,-1.9400568407262462,-2.204467681892627,15.124698107698997,0.3069782257080078,0.3711599062811288,1.4355962753295906,-0.23407443925411542,3.1052669899132965,0.6007609180377393,2.2704316326214418,-1.2190809802873623,89.74358974358975,10.885487911301254,0.8348353572918523,10,-1.0024709701538086,-1.1943321228027344,-1.8730382919311523,-2.1872100830078125,-0.7194766998291016,2,0.0,-1.9473739286947604,22.025585174560547,-1.5384691856508141,22.179073333740234,-1.545462213733559,22.159887313842773,0.0
3683,2013-10-31,22.227039337158203,22.284597396850586,22.08314323425293,22.159887313842773,6935383.0,-0.0017233923571087217,1.2105252142610479,0.4117681457743679,80.62497398168193,73.88634124687279,-0.79537831882379,-1.5212371318830158,-1.866361922064307,-2.141981118756437,16.960723049512303,0.20145416259765625,0.47800567477306544,1.299855041503907,-0.4594508103816146,3.0591608933894285,0.42020211556114617,2.1795079674466677,-0.9992934321096314,76.0,-1.5025470067797642,0.87965292594276,10,-0.8249998092651367,-1.1559600830078125,-1.8346662521362305,-2.1488380432128906,-0.5180225372314418,3,0.0017263675657770428,-1.631603181247384,22.265411376953125,-1.9473739286947604,22.025585174560547,-1.5384691856508141,22.179073333740234,0.0017263675657770428
3684,2013-11-01,21.968027114868164,22.21744728088379,21.93924903869629,22.18866729736328,5662747.0,-0.011653023975038979,-1.000013712248466,-3.285681824637146,75.88233677361788,76.3314948820207,-0.33050221206787356,-1.1870915430564324,-1.5764731259458777,-1.859809355125222,18.07137704509312,0.28779029846191406,0.6135022018361838,0.9545056343078606,-0.8323356068918741,2.7413468755075954,0.06108501370799502,1.8479262549077262,-0.584263872610375,7.14262044414147,-67.37793872334781,0.8934206205998668,11,-0.4316854476928711,-0.8969478607177734,-1.5420784950256348,-1.8898258209228516,-0.28779029846191406,4,0.012663779079151505,1.2105252142610479,22.227039337158203,-1.631603181247384,22.265411376953125,-1.9473739286947604,22.025585174560547,0.012663779079151505
3685,2013-11-04,22.05436515808105,22.11192321777344,21.91046905517578,22.044771194458008,3726664.0,0.00393016827416659,2.2307598189158155,-0.04348239524890548,74.92353996291007,77.55525122815749,-0.2406255343641739,-1.1885489311047657,-1.6309132490552791,-1.923016565559923,19.242415967578165,0.2014541625976598,0.7824320052588405,0.9482709884643512,-0.8535222975780101,2.7500642745067125,0.04737434544317054,1.8491676314855319,-0.536427005823338,34.09098098048258,-37.276808592555604,0.9008966430211801,11,-0.4364833831787074,-0.9832859039306605,-1.6140270233154261,-1.9761638641357386,-0.6619186401367152,0,0.0030447539743485574,-1.000013712248466,21.968027114868164,1.2105252142610479,22.227039337158203,-1.631603181247384,22.265411376953125,0.0030447539743485574
3686,2013-11-05,21.95843505859375,22.11192321777344,21.862504959106445,22.08314323425293,4089814.0,-0.004349710309033861,1.7368277853935552,-12.99860834990541,76.0869229634031,78.68808445947941,-0.00540314461570901,-0.9979669385975569,-1.4905534142800008,-1.8122436302206602,20.10116554297774,0.24941825866699574,0.9184317745316832,0.7597681999206536,-1.0159478057814688,2.535484205622776,-0.12808980293040761,1.6476262027717148,-0.32510648373609996,20.408121860366975,-49.58634593393393,0.8878580028510616,11,0.009593009948730469,-0.8873558044433594,-1.5564689636230469,-1.8802337646484375,-0.6906986236572266,1,-0.01441679614861846,2.2307598189158155,22.05436515808105,-1.000013712248466,21.968027114868164,1.2105252142610479,22.227039337158203,-0.01441679614861846
3687,2013-11-06,22.227039337158203,22.27500534057617,21.996807098388672,21.996807098388672,5159457.0,0.012232396245347665,-1.4166749511216843,-1.8461679641497024,82.72727382273594,79.34006329564389,-0.10285481832655918,-1.13672341886139,-1.7066703136607373,-2.064751968577987,20.330141541614786,0.3165702819824183,1.0320633921640088,0.9089392662048326,-0.801672520336357,2.619551052746022,0.05363337293423953,1.7642451594754256,-0.49447499886460733,86.36363636363636,8.806514882313323,0.8553058932705945,11,-0.1247091293334961,-1.1559600830078125,-1.8250732421875,-2.1488380432128906,-1.2662792205810547,2,-0.028916699632810072,1.7368277853935552,21.95843505859375,2.2307598189158155,22.05436515808105,-1.000013712248466,21.968027114868164,-0.028916699632810072
3688,2013-11-07,22.284597396850586,22.534015655517575,22.08314323425293,22.21744728088379,6897291.0,0.002589551348665564,-1.6856970812456473,0.29166252443914237,81.43322243515314,79.71909592159591,-0.1490135606782914,-1.088399850876911,-1.7050418492647808,-2.1061755158671147,21.81559836019222,0.4508724212646449,1.103905664204234,0.8638519287109361,-0.8184098788984073,2.5461137363202795,0.022721024906264375,1.7049828325156078,-0.4666903020020783,62.85714285714319,-15.260878121554398,0.8411309038046713,11,-0.08633708953857422,-1.1175880432128942,-1.9042158126831055,-2.2063961029052734,-1.314245223999027,3,-0.03314678324998388,-1.4166749511216843,22.227039337158203,1.7368277853935552,21.95843505859375,2.2307598189158155,22.05436515808105,-0.03314678324998388
3689,2013-11-08,22.16948127746582,22.21744728088379,21.93924903869629,22.15029525756836,4028969.0,-0.0051657257851575045,3.833269820230304,0.28571834346418223,75.70422436606512,79.20434064445995,-0.03620026498677831,-0.8745719907249381,-1.523434358495912,-1.96624009694807,23.559808249977838,0.3453483581542969,1.178148916800268,0.6576021194458015,-0.9764872468045382,2.2916914856961412,-0.15944256367937015,1.4746468025709731,-0.2369968129102631,45.71428571428596,-29.49990221398189,0.8170446831251706,11,0.028779029846191406,-1.0024719238281286,-1.832268238067627,-2.091279983520508,-0.9880809783935547,4,-0.020770196279111808,-1.6856970812456473,22.284597396850586,-1.4166749511216843,22.227039337158203,1.7368277853935552,21.95843505859375,-0.020770196279111808
3690,2013-11-11,22.21744728088379,22.38052749633789,22.140701293945312,22.313377380371094,3624792.0,0.002163605129846813,1.0833588772813507,-5.0,73.25583725206425,78.10615410961812,-0.08733465587549816,-0.8115273716184426,-1.510093694134195,-1.984107531690615,25.23188803126295,0.23982620239257812,1.1120686001145828,0.6086785316467278,-0.9456280518095852,2.162985115103041,-0.16847476008142692,1.3858318233748825,-0.2781982421875,52.857284876372546,-18.994320873291258,0.7771532917281558,11,-0.019186973571777344,-1.0504379272460973,-1.928199291229248,-2.1392459869384766,-1.1511650085449219,0,-0.02417966644348757,3.833269820230304,22.16948127746582,-1.6856970812456473,22.284597396850586,-1.4166749511216843,22.227039337158203,-0.02417966644348757
3691,2013-11-12,22.006399154663086,22.25581932067871,21.996807098388672,22.246225357055664,4150011.0,-0.009499206796916404,-1.0000147279743143,2.5000099413460584,67.49998579811745,76.45981303952765,0.13489095223992464,-0.5071043155346899,-1.2414013566994093,-1.7363770117005473,27.467477737211254,0.25901222229003906,1.028934138458549,0.32184553146362305,-1.14846031236317,1.7921513752904161,-0.4133073904497735,1.0569984533770196,0.5276165008544886,11.290162236353966,-55.21289766932777,0.7351529219133968,11,0.19186115264892578,-0.8393898010253942,-1.6835756301879883,-1.9281978607177734,-0.6235466003417969,1,-0.027898823083405522,1.0833588772813507,22.21744728088379,3.833269820230304,22.16948127746582,-1.6856970812456473,22.284597396850586,-0.027898823083405522
3692,2013-11-13,21.85291290283203,22.05436515808105,21.72820281982422,21.95843505859375,3961215.0,-0.006974619098396695,1.193555421578591,0.4399942738074409,42.78078675793538,72.25490334800025,0.25000117809650035,-0.24769873305792345,-1.041999231670065,-1.5525490488890519,28.86682605043377,0.3261623382568324,0.9291384154489712,0.09305400848388601,-1.236283695956061,1.422391712923833,-0.5716148437360893,0.7577228607038613,0.6703585815429669,15.476308825548383,-45.37649640146799,0.6646688522199736,11,0.2781963348388672,-0.6859035491943395,-1.5420804023742676,-1.7747116088867188,0.09592819213867188,2,-0.026777961844147158,-1.0000147279743143,22.006399154663086,1.0833588772813507,22.21744728088379,3.833269820230304,22.16948127746582,-0.026777961844147158
3693,2013-11-14,22.140701293945312,22.140701293945312,21.996807098388672,22.015993118286133,3780818.0,0.013169337762563682,1.307694660691617,-1.1818198250307281,49.528302329180164,69.32667729861828,-0.057353542865442364,-0.3995780538913962,-1.284219787220298,-1.8149070194965837,30.350434764367094,0.28778839111328125,0.8366463165432414,0.28155460357665874,-0.8202182428549811,1.3833274500082986,-0.2693318196391594,0.8324410267924769,0.3507674438476549,63.2351479213815,6.321679051563315,0.5508864232158197,11,-0.009592056274414062,-0.9353199005126953,-1.8682408332824707,-2.0625,-0.06715011596679332,3,-0.05329285471598122,1.193555421578591,21.85291290283203,-1.0000147279743143,22.006399154663086,1.0833588772813507,22.21744728088379,-0.05329285471598122
3694,2013-11-15,22.159887313842773,22.246225357055664,22.06395721435547,22.19825935363769,4247669.0,0.0008665497828068691,1.7142613684778596,-0.3076946606915886,49.528302329180164,66.50498422820384,-0.05192232158999133,-0.2980490356079386,-1.2619329468777423,-1.8121222191080513,32.51233252820248,0.1822681427001953,0.7320786984884933,0.21440343856811594,-0.6650604098429334,1.0938672869791652,-0.2253284856374087,0.6541353627736406,0.30105078723144274,66.17632439196973,12.878110524058457,0.43973192420552426,11,-0.028778076171875,-0.8489818572998047,-1.8466567993164062,-2.081686019897461,0.1822681427001953,4,-0.05367965658598539,1.307694660691617,22.140701293945312,1.193555421578591,21.85291290283203,-1.0000147279743143,22.006399154663086,-0.05367965658598539
3695,2013-11-18,22.39971351623535,22.4093074798584,22.08314323425293,22.18866729736328,5077254.0,0.010822537091276896,1.8333264296779859,-5.500000000000509,58.82353999609548,64.58683056516968,-0.265532760068524,-0.4315607490703073,-1.4584999592553451,-2.029279009539785,34.33745443716728,0.32616424560546875,0.6412024666399674,0.372688961029052,-0.33261668316778525,1.0779946052258893,0.02003613893063516,0.7253417831274689,0.031915173588863865,98.59141124910738,46.43538295753038,0.3526528220984182,11,-0.2686042785644531,-1.0888080596923828,-2.06489896774292,-2.321512222290039,0.17267417907714844,0,-0.054389678523345864,1.7142613684778596,22.159887313842773,1.307694660691617,22.140701293945312,1.193555421578591,21.85291290283203,-0.054389678523345864
3696,2013-11-19,22.140701293945312,22.332563400268555,22.092737197875977,22.27500534057617,3469472.0,-0.011563193524877335,-1.083341617788382,-0.6363726739509452,47.08518340198648,60.62659829619752,0.024644501964509402,-0.09268040521864052,-1.1670056858441704,-1.7520899924982771,35.56803768694966,0.306976318359375,0.5726379036986096,0.059955787658690696,-0.48198887855672723,0.6019004538741086,-0.2110165454490165,0.3309281207663979,0.26860618591308594,60.56315546283202,12.618004615798533,0.27097233310770846,11,-0.009592056274414062,-0.8297958374023438,-1.8274707794189453,-2.0625,0.38372230529785156,1,-0.04852687398389954,1.8333264296779859,22.39971351623535,1.7142613684778596,22.159887313842773,1.307694660691617,22.140701293945312,-0.04852687398389954
3697,2013-11-20,22.07355117797852,22.179073333740234,22.006399154663086,22.044771194458008,3695880.0,-0.0030328811664677158,-2.27269769543606,-0.21428977192038887,46.46018010536064,56.74070470399835,0.0756925564975397,0.05670841596760212,-1.0724322386066838,-1.6642119381752245,36.75100512908259,0.17267417907714844,0.5016435264254646,-0.05755777359008363,-0.3151909987280739,0.20007545154790662,-0.18637438615908053,0.07125883897891327,0.33575630187987926,18.604608150036235,-24.72636059687145,0.12881661256899565,11,-0.004796028137210584,-0.7626457214355504,-1.7507276535034215,-1.9953498840332067,0.5659885406494105,2,-0.031290779543723723,-1.083341617788382,22.140701293945312,1.8333264296779859,22.39971351623535,1.7142613684778596,22.159887313842773,-0.031290779543723723
3698,2013-11-21,21.920063018798828,22.015993118286133,21.795352935791016,21.948841094970703,4864086.0,-0.006953487363320909,1.7058782250707585,-0.9999337265556457,48.83723295938476,53.755483436589415,0.19225083126685405,0.20562859139648992,-0.8955221818276158,-1.48868666823045,35.79176196998651,0.27819824218750355,0.42886798960020656,-0.2014529228210442,-0.4758373823937134,0.072931536751625,-0.3386451526073806,-0.06426069303470783,0.4620002746582017,20.312592228998195,-26.455998588481823,0.13719222978633536,11,0.14869213104248047,-0.6091575622558594,-1.5972394943237305,-1.8418617248535156,0.3645343780517578,3,0.0013128646640840902,-2.27269769543606,22.07355117797852,-1.083341617788382,22.140701293945312,1.8333264296779859,22.39971351623535,0.0013128646640840902
3699,2013-11-22,22.10232925415039,22.179073333740234,21.996807098388672,22.035179138183594,3921475.0,0.008315041576077986,-1.5333368680575807,-2.333377518557794,51.1110895101522,51.2949559097103,-0.000606425504493302,0.019846706437370187,-1.0452712593002893,-1.653912307354986,34.825943713824145,0.25901031494140625,0.3080272081682054,-0.01630878448486328,-0.29020564199040777,0.2575880730206812,-0.15325721323763375,0.12063964426790719,0.2535796203613252,49.99984466695041,1.5603861032088133,0.1369484287527714,11,-0.03357410430908203,-0.7434587478637695,-1.779505729675293,-2.024127960205078,0.4029083251953125,4,-0.001302038162627972,1.7058782250707585,21.920063018798828,-2.27269769543606,22.07355117797852,-1.083341617788382,22.140701293945312,-0.001302038162627972
3700,2013-11-25,22.21744728088379,22.284597396850586,22.11192321777344,22.11192321777344,2971494.0,0.005208411539330493,-2.2726976954362126,1.5714650911775874,55.94715585658893,50.01130813842936,-0.12932428209554914,-0.0972342889176403,-1.1332862220197875,-1.7483901879005401,33.78835016675803,0.1822681427001953,0.19380149279768943,0.09689054489135884,-0.17931677011049274,0.3730978598932104,-0.041213112609568725,0.2349942023922864,0.11335335144042702,78.57150465288848,25.488019107326593,0.1381036575009265,11,-0.14869213104248047,-0.719477653503418,-1.8946237564086914,-2.1392459869384766,0.32616233825683594,0,0.005613073999121365,-1.5333368680575807,22.10232925415039,1.7058782250707585,21.920063018798828,-2.27269769543606,22.07355117797852,0.005613073999121365
3701,2013-11-26,22.11192321777344,22.207853317260746,22.10232925415039,22.11192321777344,3190135.0,-0.004749603398458091,-9.999005964211008,0.0,47.14285984798284,50.495982926212406,-0.008110376860546609,0.015905113597266762,-1.0016357152143733,-1.6266125819259116,32.81546278695805,0.11511802673339844,0.10892336479722786,-0.01295042037963512,-0.2855835887514857,0.25968274799221547,-0.14926700456555864,0.1233661638062884,0.1947735020507757,64.70595115105041,15.178169801486632,0.13631658418592446,11,-0.009593009948734021,-0.47965145111084695,-1.7291431427001989,-2.0337219238281286,0.3741283416747976,1,0.020824261779678332,-2.2726976954362126,22.21744728088379,-1.5333368680575807,22.10232925415039,1.7058782250707585,21.920063018798828,0.020824261779678332
3702,2013-11-27,22.265411376953125,22.351749420166016,22.06395721435547,22.06395721435547,3507165.0,0.006941420593225889,-1.8571482673736035,100.0,49.54545495625359,50.49788877366501,-0.10832359906244093,-0.14501820432525392,-1.1316234148613589,-1.76554677720398,31.794319960335233,0.2877922058105469,0.036016812520038854,0.14053773880004883,-0.13209542957180176,0.4131709071718994,0.004221154614125311,0.27685432298597235,-0.5372085571289062,84.4826404124616,35.1273344752142,0.13631658418592446,11,-0.16308116912841797,-0.5515995025634766,-1.7890996932983398,-2.177617073059082,0.35494232177734375,2,0.011632941242583295,-9.999005964211008,22.11192321777344,-2.2726976954362126,22.21744728088379,-1.5333368680575807,22.10232925415039,0.011632941242583295
3703,2013-11-28,22.265411376953125,22.322969436645508,22.18866729736328,22.265411376953125,2566721.0,0.0,1.3333333333333333,0.0,52.403843856015044,50.817393387757775,-0.09920565592030428,-0.14966971471336166,-1.1132050218334157,-1.7516109084415987,30.753899358066178,0.13430213928222656,-0.010058790209455992,0.13861913681030202,-0.13755831059402723,0.4147965842146313,0.0005304131081373953,0.27670786051246665,-0.5247376251220714,75.67547234701115,24.791368361645866,0.13808872370216432,11,-0.16308116912841797,-0.20145320892333984,-1.736337661743164,-2.177617073059082,0.4700584411621094,3,0.016803118313909238,-1.8571482673736035,22.265411376953125,-9.999005964211008,22.11192321777344,-2.2726976954362126,22.21744728088379,0.016803118313909238
3704,2013-11-29,22.246225357055664,22.332563400268555,22.179073333740234,22.18866729736328,3633867.0,-0.0008616961785543609,-2.9999502945050573,100.0,50.73168271506273,49.918298134309694,-0.07429785736473704,-0.11444057825503151,-1.074206769979149,-1.719837678235777,30.196724923078005,0.1534900665283203,0.030651450669420655,0.10552320480346822,-0.16494991205283327,0.3759963216597697,-0.029713353624682526,0.24075976323161896,-0.49333009185791,63.333244966398475,12.174163445627201,0.13523655842815083,11,-0.17267417907714844,-0.11511611938476562,-1.1751461029052734,-1.6164255142211914,0.47965240478515625,4,0.001724878678474484,1.3333333333333333,22.265411376953125,-1.8571482673736035,22.265411376953125,-9.999005964211008,22.11192321777344,0.001724878678474484
3705,2013-12-02,22.12151527404785,22.34215545654297,22.12151527404785,22.294191360473636,3615652.0,-0.005605898574081447,-1.555538373171917,-3.000033137820256,53.06122448979593,50.582302699621856,0.007598912378561806,0.016398946132294867,-0.9251585166986125,-1.583750472189493,29.628958184577957,0.2206401824951172,0.0340070857697512,-0.022544384002685547,-0.2901569125439991,0.24506814453862802,-0.15635064827334233,0.11126188026797124,-0.35664292575073375,19.999867449597712,-34.70688190355031,0.13380626427065692,12,-0.04796409606933594,0.009593963623046875,-1.016860008239746,-1.458139419555664,0.7194786071777344,0,0.017346113073367198,-2.9999502945050573,22.246225357055664,1.3333333333333333,22.265411376953125,-1.8571482673736035,22.265411376953125,0.017346113073367198
3706,2013-12-03,21.641864776611328,22.10232925415039,21.55552864074707,22.06395721435547,5891841.0,-0.02168253356492411,1.1923038687130545,2.4444174435558192,45.217352215535094,50.444210711863455,0.45711904849371976,0.49657650074749426,-0.42933415481759596,-1.0973877576001847,28.50122223794429,0.5659866333007812,0.023654646490733455,-0.4863663673400893,-0.8275440739764761,-0.1451886607037025,-0.6569552206582827,-0.3157775140218959,0.7098846435546875,10.843240731203094,-46.808948129790366,0.17058885331819423,12,0.31177425384521484,0.4029073715209961,-0.4988374710083008,-0.9401168823242188,1.1991291046142578,1,0.04166668869975676,-1.555538373171917,22.12151527404785,-2.9999502945050573,22.246225357055664,1.3333333333333333,22.265411376953125,0.04166668869975676
3707,2013-12-04,21.584306716918945,21.804946899414066,21.373260498046875,21.69942283630371,6312030.0,-0.002659570248982779,1.647049191831734,0.2727272727272727,35.922357271984026,49.00922452437448,0.4894504623258058,0.530724254147831,-0.3531542927792728,-1.0341498841652417,27.17690006879934,0.43168640136719105,-0.03397913683053133,-0.5117877960205064,-0.9268581243350411,-0.09671746770597167,-0.7193229601777738,-0.30425263186323903,0.7578487396240234,21.782156777825897,-33.711243958358416,0.20753516415726797,12,0.2781982421875,0.36933135986328125,-0.44127941131591797,-0.8825588226318359,2.158432006835941,2,0.04177779969288786,1.1923038687130545,21.641864776611328,-1.555538373171917,22.12151527404785,-2.9999502945050573,22.246225357055664,0.04177779969288786
3708,2013-12-05,21.545934677124023,21.69942283630371,21.4116325378418,21.440410614013672,4907254.0,-0.0017777749500216267,-2.529432404299475,-0.9166749511217153,34.61541402759478,47.17637169297921,0.5243079503003081,0.5385309043903739,-0.2977687201024608,-0.9894976497210273,25.335760233061468,0.2877902984619105,-0.046158134925015304,-0.5132266998291009,-0.9852230022008861,-0.041230397457315604,-0.7492248510149935,-0.27722854864320823,0.757464981079103,17.82176463640301,-34.81996322855867,0.23599815118589318,12,0.3165702819824219,0.4077033996582031,-0.3789248466491699,-0.8441867828369141,2.1200580596923864,3,0.049866438272793356,1.647049191831734,21.584306716918945,1.1923038687130545,21.641864776611328,-1.555538373171917,22.12151527404785,0.049866438272793356
3709,2013-12-06,21.70901679992676,21.737794876098636,21.440410614013672,21.53634262084961,4020810.0,0.00756904377770562,1.5833630195431425,1.6363488477180634,32.00003578877471,44.515580574333185,0.33477211383838323,0.3575130574094665,-0.4363340707083019,-1.1477382737744897,23.906873129994278,0.2973842620849645,-0.04929160335021621,-0.32712135314941193,-0.8208796122447808,0.16663690594595693,-0.5740004826970981,-0.08024222360172573,0.557177291870115,34.65352966652267,-11.67289955611858,0.24687912954768448,12,0.15348815917968395,0.2446212768554652,-0.47245740890503285,-1.007268905639652,1.506103515625,4,0.047282335614201365,-2.529432404299475,21.545934677124023,1.647049191831734,21.584306716918945,1.1923038687130545,21.641864776611328,0.047282335614201365
3710,2013-12-09,21.68023681640625,21.804946899414066,21.613086700439453,21.804946899414066,3890631.0,-0.0013257156593388109,2.0768995472897385,-0.7222277451922603,36.363667173523545,43.317892499393274,0.3121621890601496,0.36257228851905055,-0.3785366364115177,-1.114388151642423,22.036325152791903,0.19186019897461293,-0.04874817636128981,-0.32904081344604563,-0.8394379333393864,0.18135630644729517,-0.584239373392716,-0.07384225349937523,0.5502399316406255,42.10526315789473,-2.320335188042172,0.2551985599466698,12,0.1822681427001953,0.27340126037597656,-0.3765263557434082,-0.9784889221191406,0.709884643554684,0,0.04823014408418702,1.5833630195431425,21.70901679992676,-2.529432404299475,21.545934677124023,1.647049191831734,21.584306716918945,0.04823014408418702
3711,2013-12-10,21.392446517944336,21.843318939208984,21.392446517944336,21.622678756713867,4768901.0,-0.013274315262282177,-2.916674951121715,1.8461397283738614,32.16082360099627,41.386266793253576,0.5444128056550888,0.6345417321636404,-0.06633031079705631,-0.8219699162105343,20.841065070069632,0.45087242126464844,-0.07636922156934389,-0.5861334800720215,-1.1663376615497008,-0.005929298594342214,-0.8762355708108629,-0.2960313893331801,0.8037415801025389,4.081624372073396,-41.80866503507396,0.29010209073883986,12,0.46526145935058594,0.5611915588378906,-0.04796600341796875,-0.6906986236572266,0.9880809783935547,1,0.06771302955303327,2.0768995472897385,21.68023681640625,1.5833630195431425,21.70901679992676,-2.529432404299475,21.545934677124023,0.06771302955303327
3712,2013-12-11,21.267736434936523,21.430818557739254,21.056690216064453,21.162214279174805,6000318.0,-0.0058296316367183465,-1.363635268174511,-0.45832919110580905,32.653063294734665,39.19173561977797,0.5729743368471958,0.7517043222217339,0.08896304368566632,-0.6917783653859289,20.814967762868363,0.37412834167480113,-0.1331550179195311,-0.6815847396850572,-1.3419530604211438,-0.021216418948970528,-1.0117689000531023,-0.3514005793170121,0.8955345591103523,26.829203239416128,-21.3754477205897,0.3301841603680436,12,0.4316864013671875,0.5276165008544922,0.2518172264099121,-0.5659885406494141,0.5276165008544922,2,0.07397390178790597,-2.916674951121715,21.392446517944336,2.0768995472897385,21.68023681640625,1.5833630195431425,21.70901679992676,0.07397390178790597
3713,2013-12-12,20.96076011657715,21.25814437866211,20.922388076782227,21.200586318969727,6908191.0,-0.01443389705803877,-1.1212117560581778,-2.2727568505531055,21.531171486221538,35.947234372128946,0.7547990272828642,1.0179402813958518,0.42606017226918524,-0.382428524503009,20.712143465976908,0.3453483581542969,-0.17181227799252952,-0.9295639991760254,-1.7166202830870816,-0.1425077152649692,-1.3230921411315535,-0.5360358572204973,1.136116030790781,4.166658037043864,-42.00112936860722,0.3935281419555289,12,0.6715116500854492,0.7674417495727539,0.6259446144104004,-0.25901222229003906,0.709884643554691,3,0.132723173763988,-1.363635268174511,21.267736434936523,-2.916674951121715,21.392446517944336,2.0768995472897385,21.68023681640625,0.132723173763988
3714,2013-12-13,20.97035217285156,21.123842239379886,20.874422073364254,20.9511661529541,4617889.0,0.0004576196770089691,-1.8889109807689817,-0.07999968187817634,17.171682684921066,31.959507504920634,0.6092620386207912,0.9640913970998319,0.44855844739920414,-0.3794577348981214,20.42084143298137,0.2494201660156321,-0.23419844332069673,-0.8604951858520558,-1.7365338700601463,0.015543498356034746,-1.298514527956101,-0.4224758437480105,1.0325649288695153,9.900960862709397,-30.83914840526326,0.4380193421040456,12,0.5180234909057653,0.6715126037597692,0.7122826576232946,-0.17267417907714488,0.9113388061523473,4,0.1285453168237516,-1.1212117560581778,20.96076011657715,-1.363635268174511,21.267736434936523,-2.916674951121715,21.392446517944336,0.1285453168237516
3715,2013-12-16,21.181400299072266,21.27733039855957,20.57703971862793,20.874422073364254,7588063.0,0.010064119309065811,1.8076853958361214,16.00009941346373,26.794289780510766,29.91250056769571,0.2803123539228949,0.6926004348806174,0.27395171815726016,-0.5730652760356314,20.003968367170213,0.7002906799316406,-0.3065366240083378,-0.5885313987731919,-1.4674441673819203,0.2903813698355364,-1.0279877830775561,-0.14907501446882776,0.7086672998131256,47.727276150596104,9.604823170450295,0.4394563843043633,12,0.028779029846191406,0.31177330017089844,0.5012345314025879,-0.38372230529785156,0.5659885406494141,0,0.09601442717498587,-1.8889109807689817,20.97035217285156,-1.1212117560581778,20.96076011657715,-1.363635268174511,21.267736434936523,0.09601442717498587
3716,2013-12-17,21.066282272338867,21.25814437866211,21.066282272338867,21.133434295654297,6457617.0,-0.005434863847903371,-4.714261368477859,-0.21875174749137652,19.51222587437489,28.08915263462802,0.3410643586616011,0.7621757125877586,0.4280173899831041,-0.4400799715648809,19.56456696287957,0.1918621063232422,-0.3845936218698789,-0.6499284744262681,-1.5640573343206334,0.2642003854680972,-1.106992904373449,-0.19286404447908723,0.6662219809156298,57.30319507803413,24.010411148864634,0.4570644299471818,12,0.14389705657958984,0.4268913269042969,0.6163525581359863,-0.2686042785644531,0.6906986236572266,1,0.06284161441054725,1.8076853958361214,21.181400299072266,-1.8889109807689817,20.97035217285156,-1.1212117560581778,20.96076011657715,0.06284161441054725
3717,2013-12-18,21.38285255432129,21.51715660095215,21.200586318969727,21.248550415039066,9277767.0,0.01502734454470378,-1.7500310669638048,-1.9999715965574498,30.672291723230558,27.65102793414311,-0.007920273590794835,0.4123481791453081,0.16353564852710178,-0.7373734349975223,19.08597742380128,0.45087432861328125,-0.45936180706708285,-0.2988232612609849,-1.2082860570730176,0.6106395345510478,-0.7535546591670013,0.15590813664503145,0.2109959547780207,85.71411181354131,55.3955194020483,0.4547313979060165,12,-0.17267322540283203,0.110321044921875,0.29978227615356445,-0.5180234909057617,0.3165702819824219,2,0.0466577104005228,-4.714261368477859,21.066282272338867,1.8076853958361214,21.181400299072266,-1.8889109807689817,20.97035217285156,0.0466577104005228
3718,2013-12-19,21.948841094970703,21.95843505859375,21.689830780029297,21.72820281982422,7329006.0,0.026469272011840683,1.2399910925893525,1.6428500418957162,44.745761797983036,29.067219712944034,-0.5707686350799648,-0.15955426654223714,-0.3553931997912869,-1.2792197173538682,18.85567495626032,0.5755825042724609,-0.4685607943147332,0.2657263755798347,-0.6454139925488,1.1768667437084694,-0.18984380848448268,0.7212965596441521,-1.3718013763427734,99.3054874773731,70.14073741864988,0.4555701840643166,12,-0.6811037063598633,-0.45566749572753906,-0.29978179931640625,-1.0840120315551758,-0.7482547760009766,3,-0.006992996054577927,-1.7500310669638048,21.38285255432129,-4.714261368477859,21.066282272338867,1.8076853958361214,21.181400299072266,-0.006992996054577927
3719,2013-12-20,22.07355117797852,22.15029525756836,21.95843505859375,22.11192321777344,12495007.0,0.005681852744215732,2.333333333333539,-0.17391379519009664,49.15256179286078,30.4882080039815,-0.7133477406768769,-0.30201535923409395,-0.4343353453587646,-1.3820338801653769,18.147953518634317,0.20145416259765625,-0.448810455428422,0.3918753623962452,-0.5165643702995482,1.3003150950920386,-0.06234450395165325,0.8460952287441437,-1.4688835525512722,95.12195713345294,62.12117619663182,0.4542198663478974,12,-0.7098836898803746,-0.5803775787353551,-0.40530586242676137,-1.1319770812988317,-0.8729648590087926,4,-0.018252904328716957,1.2399910925893525,21.948841094970703,-1.7500310669638048,21.38285255432129,-4.714261368477859,21.066282272338867,-0.018252904328716957
3720,2013-12-23,22.34215545654297,22.34215545654297,22.08314323425293,22.092737197875977,3739015.0,0.01216860288581123,1.0769307241123525,-6.5,63.36993775936629,33.9558873549115,-0.9813881963950415,-0.5911039871324988,-0.6509420039446425,-1.6266516800177833,17.330843680361106,0.2686042785644496,-0.4141716728686582,0.6542442321777351,-0.27123177500142504,1.5797202393568952,0.1915062285881568,1.1169822357673134,-1.675662725830076,100.0,61.544550560260774,0.4627380035895796,12,-0.8825578689575195,-0.8489818572998047,-0.6211481094360352,-1.2183141708374023,-0.8537788391113281,0,-0.020609671185696343,2.333333333333539,22.07355117797852,1.2399910925893525,21.948841094970703,-1.7500310669638048,21.38285255432129,-0.020609671185696343
3721,2013-12-27,22.5723876953125,22.5723876953125,22.390121459960934,22.44767951965332,4255097.0,0.010304835592848116,1.9230839820749082,0.4999961764053622,67.69755716939656,37.84972000765172,-1.147294362538073,-0.8274968132706917,-0.8322329170750891,-1.8302429394807653,16.690436702990795,0.23023223876953125,-0.37892770634195116,0.8614532470703118,-0.12906111369667528,1.8519676078372989,0.36619606668681826,1.3567104274538053,-1.805355201049803,100.0,56.98027234171356,0.4952571803834943,12,-0.9976739883422852,-0.9976739883422852,-0.8513803482055664,-1.4053783416748082,-0.9593009948730469,4,-0.036549029138027045,1.0769307241123525,22.34215545654297,2.333333333333539,22.07355117797852,1.2399910925893525,21.948841094970703,-0.036549029138027045
3722,2013-12-30,22.524423599243164,22.591575622558594,22.41889953613281,22.58198165893555,3612335.0,-0.0021249013049380316,3.4999378681314144,-0.46154199103745414,67.46573989968796,42.95356094248132,-1.0083627839144391,-0.8001577430992199,-0.7302369285160637,-1.7533486980242898,15.700995221796566,0.1726760864257848,-0.3547583990816392,0.8005385398864746,-0.22659640102189726,1.8276734807948465,0.28697106943229045,1.3141060103406588,-1.6129626888964843,92.55310148189199,44.431495474634865,0.5135674704541854,12,-0.9401159286499023,-0.9401159286499023,-0.8034162521362305,-1.3574142456054723,-0.709884643554684,0,-0.03407158011683176,1.9230839820749082,22.5723876953125,1.0769307241123525,22.34215545654297,2.333333333333539,22.07355117797852,-0.03407158011683176
3723,2014-01-03,22.63953971862793,22.67791175842285,22.21744728088379,22.322969436645508,6286050.0,0.0051107243156549576,1.3414577372581349,-5.500016568909758,66.89893104809929,48.478810760612234,-0.9614027275730344,-0.9336781478275782,-0.7826842400252829,-1.8416350331846019,14.451521638153059,0.4604644775390625,-0.28848557486055526,0.8969482421874986,-0.18393380396581804,1.9778302883408152,0.3565072191108385,1.4373892652641587,-1.5600673370600582,94.66667373605894,42.9890927437053,0.5404410230766588,1,-1.012063980102539,-1.012063980102539,-0.949709415435791,-1.472530364990238,-0.9017448425292933,4,-0.0415254415066878,3.4999378681314144,22.524423599243164,1.9230839820749082,22.5723876953125,1.0769307241123525,22.34215545654297,-0.0415254415066878
3724,2014-01-06,22.284597396850586,22.524423599243164,22.227039337158203,22.44767951965332,10236401.0,-0.015677983129899764,-1.1379305616498465,-0.5151529757672888,59.813078323390975,52.147565043154486,-0.4474876864109447,-0.6068259756503167,-0.37687400908315283,-1.4631862483653535,13.134524949463827,0.41250038146972656,-0.21670067561913697,0.5400873184204116,-0.5446880112597619,1.624862648100585,-0.0023003464196733603,1.0824749832604965,-1.0133122900601172,33.871019465734534,-18.23180636974662,0.5423876648400864,1,-0.41250038146972656,-0.6571216583251953,-0.5947670936584473,-1.1175880432128942,-0.1822681427001953,0,-0.048643960605456504,1.3414577372581349,22.63953971862793,3.4999378681314144,22.524423599243164,1.9230839820749082,22.5723876953125,-0.048643960605456504
3725,2014-01-07,22.505237579345703,22.51482963562012,22.10232925415039,22.390121459960934,5878301.0,0.009901017216775054,5.1429585866042835,-0.7058782250707804,68.47132245529097,57.58746466325627,-0.5147218144669417,-0.8403287634751742,-0.5538577232909105,-1.6601768860419988,11.870705369193487,0.4125003814697301,-0.07659540315362534,0.7415413856506348,-0.384112994623127,1.8671957659243965,0.17871419551375212,1.3043685757875174,-1.065157274359347,70.00009941313114,11.33452214966941,0.5628271901368813,1,-0.5659885406494141,-0.8777618408203125,-0.7914247512817383,-1.3382282257080114,-0.4412803649902344,1,-0.057971005894793426,-1.1379305616498465,22.284597396850586,1.3414577372581349,22.63953971862793,3.4999378681314144,22.524423599243164,-0.057971005894793426
3726,2014-01-08,22.543609619140625,22.61076164245605,22.41889953613281,22.591575622558594,5235381.0,0.0017050270924550137,3.444439535192342,-0.41667495112170233,71.80327783358682,62.15757423107363,-0.35927909595004337,-0.8513285692632877,-0.5568142954273796,-1.6773464267159781,12.671446864177696,0.1918621063232422,0.08367337770428662,0.7348261833190932,-0.44138354933379986,1.9110359159719863,0.14672131699264668,1.3229310496455398,-0.9549895397418879,76.6667439879909,13.396824712312153,0.5881048663264471,1,-0.3597383499145508,-0.9161338806152344,-0.7602472305297852,-1.3766002655029332,-1.0072669982910156,2,-0.04680851999907942,5.1429585866042835,22.505237579345703,-1.1379305616498465,22.284597396850586,1.3414577372581349,22.63953971862793,-0.04680851999907942
3727,2014-01-09,22.48605155944824,22.70669174194336,22.41889953613281,22.543609619140625,6074313.0,-0.0025531873850191955,-1.999990058752697,1.1999761412439105,78.49460603149572,65.90744581257505,-0.14390893919760472,-0.7618085369589025,-0.46377940753531277,-1.6003902316626082,13.110785346839018,0.2877922058105504,0.22039875160184152,0.6321808815002399,-0.5764829712979918,1.8408447342984715,0.027848955101124062,1.2365128078993557,-0.7667164785666074,63.49207852048164,-6.954350311509899,0.6043319263991154,1,-0.15348815917968395,-0.8441858291625941,-0.6187505722045863,-1.3190422058105469,-0.7866287231445277,3,-0.038822505440799904,3.444439535192342,22.543609619140625,5.1429585866042835,22.505237579345703,-1.1379305616498465,22.284597396850586,-0.038822505440799904
3728,2014-01-10,22.62035369873047,22.735469818115234,22.51482963562012,22.591575622558594,5840786.0,0.005972686619843515,-1.4210250936565296,-0.49998343108987203,79.45204266868575,69.27405479877781,-0.193263503599443,-0.8553447523287652,-0.5940219509773073,-1.712018731018638,13.600817211946964,0.24941825866699574,0.399662809600823,0.7127620697021477,-0.5332063591354093,1.9587304985397047,0.08977785528336923,1.3357462841209262,-0.762788685300194,81.81823659127333,3.5598242444100663,0.6229842144187778,1,-0.21104717254638672,-0.9640989303588867,-0.712282657623291,-1.453344345092777,-1.0360469818115234,4,-0.035623436917664675,-1.999990058752697,22.48605155944824,3.444439535192342,22.543609619140625,5.1429585866042835,22.505237579345703,-0.035623436917664675
3729,2014-01-13,22.735469818115234,22.783435821533203,22.62994766235352,22.71628379821777,4265375.0,0.005089050371092307,1.6666224836384107,0.6666887592790206,78.72337875320265,70.97999268698186,-0.22865819939955756,-0.9376948208857527,-0.7052033778296192,-1.8031021247659176,14.290202041896988,0.16308212280273438,0.5530965324640889,0.7765555381774902,-0.5185646424007722,2.0716757187557526,0.12899544788835726,1.4241156284666232,-0.7374400359353643,92.95763604184869,10.38956508230362,0.6475600902891315,1,-0.2925872802734375,-1.055232048034668,-0.6523256301879883,-1.5684604644775426,-1.2662792205810547,0,-0.04388187048686665,-1.4210250936565296,22.62035369873047,-1.999990058752697,22.48605155944824,3.444439535192342,22.543609619140625,-0.04388187048686665
3730,2014-01-14,22.72587776184082,22.764249801635746,22.44767951965332,22.524423599243164,4789355.0,-0.00042189830916850024,1.2758611232996602,10.500049706728348,81.9188757707285,72.56013919824096,-0.1775860594871368,-0.8914547439174108,-0.6923254821139508,-1.7674510590174535,15.028400440592357,0.3165702819824254,0.6381852489041364,0.7146814346313484,-0.6169776765389727,2.0463405458016695,0.048851879046189595,1.3805109902165071,-0.5864748925773497,84.21060893042156,-1.489133735954809,0.6658295555851604,1,-0.28299522399902344,-1.045639991760254,-0.6235475540161133,-1.5588684082031286,-1.0456409454345703,1,-0.027437818429941307,1.6666224836384107,22.735469818115234,-1.4210250936565296,22.62035369873047,-1.999990058752697,22.48605155944824,-0.027437818429941307
3731,2014-01-15,22.840993881225586,22.87936592102051,22.72587776184082,22.783435821533203,6350755.0,0.005065420160714762,1.2857142857142176,0.2857129331565991,80.40005535337073,73.99728535976126,-0.280042993167136,-0.9407160936586614,-0.7978022166360823,-1.8525107577678526,15.254425430744046,0.15348815917969105,0.7082624235314192,0.7573701858520501,-0.5900678608226144,2.1048082325267146,0.08365116251471605,1.431089209189384,-0.5856650805535644,91.66670118508574,5.722212134624257,0.6737190233373327,1,-0.3501462936401367,-1.1127910614013672,-0.7386636734008789,-1.6739845275878942,-1.400583267211914,2,-0.034019389476252715,1.2758611232996602,22.72587776184082,1.6666224836384107,22.735469818115234,-1.4210250936565296,22.62035369873047,-0.034019389476252715
3732,2014-01-16,22.840993881225586,22.927330017089844,22.71628379821777,22.89855194091797,5516228.0,0.0,2.666727420343707,-1.0,74.34561513998544,74.82469470330417,-0.25749325399438305,-0.8609496471545768,-0.7956955867293054,-1.820464280005396,14.67198105088818,0.21104621887207387,0.7164543261270246,0.678707313537597,-0.6517638932778986,2.0091785203530925,0.013471710129849157,1.3439429169453447,-0.4608576564838671,82.00019882692116,-2.1610945345886563,0.6652356034077481,1,-0.32616424560546875,-1.0888090133666992,-0.8417882919311523,-1.6739845275878942,-1.4581413269042969,3,-0.05711884811844148,1.2857142857142176,22.840993881225586,1.2758611232996602,22.72587776184082,1.6666224836384107,22.735469818115234,-0.05711884811844148
3733,2014-01-17,23.742738723754886,23.742738723754886,23.11919021606445,23.11919021606445,16482726.0,0.039479229635033475,1.0,-10.833383040063747,81.98534383509065,77.28827976015968,-1.1022006058163534,-1.627006831226172,-1.6835749765604966,-2.6887293565514376,14.3877140295591,0.9017448425293004,0.7139584986496423,1.44135322570801,0.059103137197386246,2.8236033142186336,0.7502281814526981,2.132478269963322,-1.2531637405435418,100.0,16.513603427752173,0.691125044255311,1,-0.8202047348022496,-1.5828495025634801,-1.8346672058105504,-2.5757293701171946,-2.2543621063232457,4,-0.08606066516693855,2.666727420343707,22.840993881225586,1.2857142857142176,22.840993881225586,1.2758611232996602,22.72587776184082,-0.08606066516693855
3734,2014-01-20,23.66599273681641,23.79070281982422,23.608434677124023,23.781110763549805,5840527.0,-0.0032323982431602394,1.7142999162086547,-0.18461759640766504,77.38094862383579,78.27823822333133,-0.903957641538792,-1.4102603573708556,-1.5852194408131801,-2.57968221094632,14.008926517830803,0.1822681427001953,0.7169313119375005,1.229825210571292,-0.1314900984285714,2.591140519571155,0.5491675560713603,1.9104828650712236,-0.9497089385986399,90.71422789225328,8.931828194340582,0.6806576544999313,1,-0.5611915588378942,-1.4821214675903356,-1.7579212188720739,-2.498983383178718,-2.19680213928223,0,-0.08796106899243039,1.0,23.742738723754886,2.666727420343707,22.840993881225586,1.2857142857142176,22.840993881225586,-0.08796106899243039
3735,2014-01-21,23.21512031555176,23.57965660095215,23.205528259277344,23.51250457763672,11909164.0,-0.019051489885875017,-1.3636495092575298,2.5832988153426055,62.18181423815086,77.20918671272733,-0.3819666059718152,-0.8424052546432002,-1.1203144646077483,-2.0991088504398796,12.535430152287347,0.46046447753906605,0.7057461519477819,0.6772667884826689,-0.5899828490575132,1.944516426022851,0.04364196971257783,1.3108916072527599,-0.2839527130127024,46.428489006844046,-31.684265739964943,0.6336248187700909,1,-0.11031913757324574,-1.0312490463256871,-1.3070487976074254,-2.0481109619140696,-1.4869174957275426,1,-0.07520657632982364,1.7142999162086547,23.66599273681641,1.0,23.742738723754886,2.666727420343707,22.840993881225586,-0.07520657632982364
3736,2014-01-22,22.390121459960934,22.62994766235352,22.10232925415039,22.351749420166016,21502746.0,-0.03553713460783414,1.0370405826343592,-0.12903184427411332,48.033711159700715,73.82464283808345,0.4682073075682709,0.09155140242689086,-0.2874877049946676,-1.2424715872093834,10.826488576356287,1.1127910614013707,0.7236779272812441,-0.2139240264892628,-1.2798363468131235,0.851988293834598,-0.7468801866511932,0.3190321336726676,1.4005813598632848,17.045529002681686,-56.7934501363562,0.5329561601619298,1,0.5563945770263707,-0.20625019073485973,-0.482049942016598,-1.2231121063232422,-0.8345928192138636,2,-0.031705260948411196,-1.3636495092575298,23.21512031555176,1.7142999162086547,23.66599273681641,1.0,23.742738723754886,-0.031705260948411196
3737,2014-01-23,22.38052749633789,22.72587776184082,22.227039337158203,22.313377380371094,11051234.0,-0.00042849091462948685,-3.1599993637563824,1.7499751466350164,46.08695000694454,70.11741032011221,0.5154652099297508,0.18943333852576671,-0.2786751691605289,-1.1989825405713894,9.933271628423412,0.4988384246826172,0.6949212160042038,-0.27340173721313477,-1.1801812850012077,0.6333778105749381,-0.726791511107173,0.17998803668090346,1.37640785217285,16.477291983452215,-52.466402829033925,0.4533897738940369,1,0.5659885406494141,-0.1966562271118164,-0.4748544692993164,-1.2135181427001989,-0.8058128356933594,3,-0.04200601985266206,1.0370405826343592,22.390121459960934,-1.3636495092575298,23.21512031555176,1.7142999162086547,23.66599273681641,-0.04200601985266206
3738,2014-01-24,21.795352935791016,22.37093544006348,21.74738883972168,22.303783416748047,10695948.0,-0.026146593758463732,-1.0634984756578774,-7.571550303925467,43.0894304562396,66.15808273156075,1.085453570137716,0.8037268581717072,0.29704652054248015,-0.5805207806898913,10.651697601868,0.6331386566162109,0.6376234708721285,-0.8509018898010261,-1.7849941313320628,0.08319035173001055,-1.3179480105665462,-0.383855769035506,1.9284902908325172,2.3473678806293377,-68.09849343019387,0.4670461207655189,1,0.9736928939819336,0.3885183334350586,-0.047965049743652344,-0.6283435821533239,-0.6906967163085902,4,-0.0189260702813554,-3.1599993637563824,22.38052749633789,1.0370405826343592,22.390121459960934,-1.3636495092575298,23.21512031555176,-0.0189260702813554
3739,2014-01-27,21.67064476013184,21.72820281982422,21.354074478149414,21.68023681640625,9930756.0,-0.005721778216969731,6.0908630817894265,0.01886601341515785,37.88301128770446,61.26520890011364,1.1658315089407445,0.9451615542182132,0.4143689121156129,-0.4192364870345635,11.836034506739578,0.44127845764160156,0.5630318406373647,-0.9554647445678661,-1.9565397827438744,0.04561029360814217,-1.4560022636558685,-0.45492722547986375,1.974140291015619,14.224156401101935,-53.95330091329693,0.5005375190880036,1,0.9017438888549769,0.5132265090942347,0.00959205627441051,-0.5036354064941477,0.09593009948730113,0,-0.00841083155197686,-1.0634984756578774,21.795352935791016,-3.1599993637563824,22.38052749633789,1.0370405826343592,22.390121459960934,-0.00841083155197686
3740,2014-01-28,21.881690979003906,22.05436515808105,21.65145874023437,21.66105079650879,8802294.0,0.009738806630263941,-2.3600133612221343,-23.002386160278952,40.84880524691425,56.87062555495181,0.9190971970893216,0.7355623974092076,0.19669068155784686,-0.5956310310775592,12.357416213406132,0.4029064178466797,0.47166391248425654,-0.7213953018188484,-1.7700180592800763,0.32722745564237954,-1.245706680549464,-0.19708392308823264,1.6256514377636684,38.46152776619115,-27.458916607304587,0.5243113787306144,1,0.6906976699829102,0.30218029022216797,-0.3165707588195801,-0.7146816253662145,-0.009592056274417615,1,-0.01885139415713033,6.0908630817894265,21.67064476013184,-1.0634984756578774,21.795352935791016,-3.1599993637563824,22.38052749633789,-0.01885139415713033
3741,2014-01-29,21.74738883972168,22.06395721435547,21.545934677124023,22.05436515808105,8212647.0,-0.0061376490240673265,2.1764891638694284,-1.3912983341833707,40.00000000000006,53.054446094953434,0.9856045451746418,0.848385845341447,0.329467221689022,-0.42833177083995366,12.431346853854064,0.5180225372314453,0.3688354111093055,-0.8144474983215346,-1.9308694679171694,0.30197447127410015,-1.372658483119352,-0.25623651352371724,1.630757500728805,28.67133839437168,-36.004866826706355,0.5582109847978183,1,0.8249998092651367,0.6811037063598633,-0.39571237564086914,-0.5803794860839879,0.18226623535155895,2,-0.000882221771030145,-2.3600133612221343,21.881690979003906,6.0908630817894265,21.67064476013184,-1.0634984756578774,21.795352935791016,-0.000882221771030145
3742,2014-01-30,21.756980895996094,21.881690979003906,21.57471466064453,21.689830780029297,4902752.0,0.00044106703315538454,-1.0645227497210001,-0.21874689332935932,37.903212013409046,48.156431448099916,0.9008037053464086,0.8204140179267796,0.32337764992220386,-0.4100501641262895,12.466252268436135,0.306976318359375,0.25372715226015075,-0.7664833068847656,-1.9396333373905996,0.40666672362106837,-1.3530583221376808,-0.1799082916318504,1.4997211327163278,39.622567188367384,-21.93991877888603,0.5865750152529166,1,0.8154077529907227,0.7386636734008789,-0.4053044319152832,-0.589971542358402,-0.28779029846191406,3,-0.009259200815224133,2.1764891638694284,21.74738883972168,-2.3600133612221343,21.881690979003906,6.0908630817894265,21.67064476013184,-0.009259200815224133
3743,2014-01-31,21.69942283630371,21.69942283630371,21.354074478149414,21.622678756713867,7520707.0,-0.0026454984709287643,8.0,1.142873373856729,35.24589050732861,43.47475832404356,0.7130178541510617,0.8473750088006042,0.3745638786370442,-0.32696773984388017,13.211658520789072,0.4029064178466797,0.1333483113336058,-0.7770355224609382,-2.004674624470052,0.45060357954817576,-1.3908550734654952,-0.16321597145638123,1.4431215393749284,48.64864864864865,-8.573153968198866,0.6138195510045577,1,0.7674427032470703,0.8729658126831055,-0.3477463722229004,-0.5324134826660192,-0.3741283416748047,4,-0.005747073394530067,-1.0645227497210001,21.756980895996094,2.1764891638694284,21.74738883972168,-2.3600133612221343,21.881690979003906,-0.005747073394530067
3744,2014-02-03,21.200586318969727,21.85291290283203,21.133434295654297,21.603492736816406,7628120.0,-0.02298846937529686,-1.6785725697933271,-5.25,30.93523876366993,40.00291660465679,0.9223543913057632,1.3289733272183177,0.860482150331837,0.1921476039489356,14.108315507019958,0.7194786071777344,0.027034904270081483,-1.2216714859008775,-2.5743296264825624,0.1309866546808074,-1.8980005561917181,-0.5453424156100368,1.8346498628571588,7.216589937318341,-44.666671227309386,0.6763290702908419,2,0.729069709777832,1.2614822387695312,0.1798691749572754,-0.0335769653320348,0.038372039794921875,0,-0.004524879550216299,8.0,21.69942283630371,-1.0645227497210001,21.756980895996094,2.1764891638694284,21.74738883972168,-0.004524879550216299
3745,2014-02-04,21.200586318969727,21.29651641845703,20.97035217285156,21.056690216064453,9479884.0,0.0,-1.060599487874656,-0.35714522413001387,28.888877979331838,37.875712917949144,0.6778212435099675,1.2924871174039652,0.8395660602617596,0.21171326695989734,15.49744045977145,0.3261642456054723,-0.21050953125030603,-1.1564389228820815,-2.614013624119913,0.30113577835575,-1.8852262735009973,-0.42765157226316575,1.6825057119633513,21.052769270481136,-24.732459148690495,0.7287873506189159,2,0.6475286483764648,1.179941177368164,0.22783422470092773,0.004795074462890625,0.13430213928222656,1,0.026696834329670516,-1.6785725697933271,21.200586318969727,8.0,21.69942283630371,-1.0645227497210001,21.756980895996094,0.026696834329670516
3746,2014-02-05,21.48837661743164,21.71860885620117,21.344480514526367,21.363666534423828,10106155.0,0.013574638650649229,-3.588220158592738,0.8666675503360153,33.79308768714277,36.50972821574895,0.27788981758073916,0.9713917518955242,0.5421225912604157,-0.05892812238809597,16.355089595797974,0.5180225372314418,-0.4354504535572623,-0.8158869743347168,-2.3206548294493494,0.6888808807799158,-1.5682709018920349,-0.06350304677739871,1.203441427693285,56.842136106018536,14.991874104891842,0.7523839275573168,2,0.1822671890258789,0.89215087890625,-0.011991024017333984,-0.17747116088867188,-0.5084304809570312,2,0.017857203088416096,-1.060599487874656,21.200586318969727,-1.6785725697933271,21.200586318969727,8.0,21.69942283630371,0.017857203088416096
3747,2014-02-06,21.613086700439453,21.66105079650879,21.40203857421875,21.53634262084961,6804477.0,0.005803606537063688,2.0000441842483156,0.6153799094579714,18.64404685345508,33.79357448210622,0.03673287708720352,0.8199682504204517,0.411174232448726,-0.16804078238558162,17.003666946487154,0.25901222229003906,-0.600186940159805,-0.6475286483764648,-2.1804738811772992,0.8854165844243695,-1.414001264776882,0.11894396802395235,0.906584757458134,72.82609635283856,36.74795514831354,0.7664726164004172,2,-0.0959320068359375,0.7674407958984375,-0.03837299346923828,-0.28299522399902344,-0.9688968658447266,3,0.014647069112407207,-3.588220158592738,21.48837661743164,-1.060599487874656,21.200586318969727,-1.6785725697933271,21.200586318969727,0.014647069112407207
3748,2014-02-07,21.81453895568848,21.87209892272949,21.622678756713867,21.85291290283203,5662414.0,0.009320846117039316,5.499888162636888,-0.5000248533650994,23.705688561279032,32.218316401392286,-0.18071583615606457,0.5850466847616111,0.21064411363450475,-0.35394437339014573,17.443915014639206,0.2590122222900355,-0.6616215073077676,-0.40578565597533967,-1.941276714767362,1.1297054028166826,-1.1735311853713526,0.36195987342067326,0.5502005737045046,93.61683676167388,61.78743860307874,0.7677455293960113,2,-0.2973842620849645,0.5659885406494105,-0.2302312850952184,-0.47485351562500355,-0.8441867828369212,4,-0.015831109649202313,2.0000441842483156,21.613086700439453,-3.588220158592738,21.48837661743164,-1.060599487874656,21.200586318969727,-0.015831109649202313
3749,2014-02-10,21.737794876098636,21.881690979003906,21.603492736816406,21.83372688293457,4922723.0,-0.003518024366489403,1.9000099413460583,2.4999254436106564,26.524359934920554,30.62671136672632,-0.1044263528893481,0.614732808380694,0.28156168469066145,-0.2587234214043619,17.78804134478456,0.2781982421875,-0.7233179933535716,-0.4326459884643512,-1.962484188214642,1.0971922112859396,-1.1975650883394984,0.33227311141079596,0.4875059176402061,84.21047123925337,51.98766706434854,0.764919099875146,2,-0.22064018249512074,0.6427326202392543,-0.11031913757324574,-0.3549413681030309,-0.5659885406494176,0,-0.018976183362705568,5.499888162636888,21.81453895568848,2.0000441842483156,21.613086700439453,-3.588220158592738,21.48837661743164,-0.018976183362705568
3750,2014-02-11,22.10232925415039,22.10232925415039,21.843318939208984,21.881690979003906,5767079.0,0.016769611643201676,1.3478275903801933,-2.299944329569037,44.64282163804983,31.142580437620737,-0.48541881218524097,0.21195560634470212,-0.08839457641984438,-0.6061497489745591,18.58749420730036,0.36453437805175426,-0.7216209926278232,-0.03693418502807688,-1.5443622327316149,1.4704938626754611,-0.7906482088798441,0.7167798388236903,-1.1319770812988317,100.0,63.13687246069246,0.7537140238517681,2,-0.5659885406494141,0.2781982421875,-0.3525428771972656,-0.7194757461547852,-0.9593009948730469,1,-0.039062439322933296,1.9000099413460583,21.737794876098636,5.499888162636888,21.81453895568848,2.0000441842483156,21.613086700439453,-0.039062439322933296
3751,2014-02-12,22.06395721435547,22.23663330078125,22.035179138183594,22.19825935363769,6393736.0,-0.0017361084143525662,-1.1000308184791578,-0.6086982831653222,44.169591695073855,31.838844846694606,-0.444123495977756,0.19934999085011285,-0.052600217201430155,-0.5508722637191852,18.994971463592698,0.20145416259765625,-0.6889664730994056,-0.03645439147949148,-1.5073415480789762,1.4344327651199933,-0.7718979697792356,0.6989891868202527,-1.070965499877932,79.31018721661547,38.22146657514953,0.7354435782997426,2,-0.4604644775390625,0.3165702819824219,-0.2805948257446289,-0.6331386566162109,-0.7866268157958984,2,-0.033043426844082235,1.3478275903801933,22.10232925415039,1.9000099413460583,21.737794876098636,5.499888162636888,21.81453895568848,-0.033043426844082235
3752,2014-02-13,21.53634262084961,21.900876998901367,21.27733039855957,21.68023681640625,13090109.0,-0.023912963045567226,1.1311473272490222,1.0714214704671297,45.12636648793756,32.936675511206715,0.05464914642527319,0.6579450740262089,0.4613044826993473,-0.01169944917331378,19.746829610842887,0.7866268157958984,-0.6954699790323673,-0.4988364219665513,-1.9469767065365815,0.9493038626034789,-1.2229065642515664,0.22523372031846378,-0.4936052429199229,27.000045730100947,-18.204771406812316,0.7240701422850158,2,0.06715011596679688,0.8441848754882812,0.36933088302612305,0.03357505798339844,-0.26860618591308594,3,-0.02583523554442091,-1.1000308184791578,22.06395721435547,1.3478275903801933,22.10232925415039,1.9000099413460583,21.737794876098636,-0.02583523554442091
3753,2014-02-14,21.69942283630371,21.756980895996094,21.440410614013672,21.632272720336914,6647982.0,0.007572326384528427,2.47371285056509,-0.4666631319424193,50.533790706494294,35.11429239374276,-0.1211737872837837,0.35198217188585446,0.2861267116851103,-0.1649128825903574,18.71175412473829,0.3165702819824219,-0.684387473163028,-0.2335904121398933,-1.4431565826040043,0.9759757583242177,-0.8383734973719505,0.37119267309216397,-0.6089296214599607,43.99991251632863,-4.912093025434004,0.6047830852320564,2,-0.09593009948730469,0.6811046600341797,0.28779172897338867,-0.057557106018066406,-0.7002906799316406,4,-0.048629542346331545,1.1311473272490222,21.53634262084961,-1.1000308184791578,22.06395721435547,1.3478275903801933,22.10232925415039,-0.048629542346331545
3754,2014-02-17,21.584306716918945,21.824132919311523,21.584306716918945,21.69942283630371,3648202.0,-0.0053050313942992755,-3.166683235576764,-1.7143100607850934,44.2804181679583,36.82446352581236,0.06045463923217653,0.31952976955130197,0.38817670815147665,-0.03988651420073808,17.482056607530865,0.23982620239257812,-0.6694122735451131,-0.24462223052978516,-1.1450544690988735,0.6558100080393032,-0.6948383498143293,0.20559388875475904,-0.44796789863769604,31.99993637551173,-17.48075723765306,0.45021611928454486,2,0.17267513275146484,0.7962207794189453,0.4484739303588867,0.07194805145263672,-0.5276165008544922,0,-0.028444487567725996,2.47371285056509,21.69942283630371,1.1311473272490222,21.53634262084961,-1.1000308184791578,22.06395721435547,-0.028444487567725996
3755,2014-02-18,21.46919059753418,21.584306716918945,21.267736434936523,21.584306716918945,7188641.0,-0.00533332485006488,4.500016568910097,1.0,44.609640972878196,38.02630277978297,0.24326060970290797,0.31319639699428947,0.4926400439194296,0.08732815421866036,17.64553815102821,0.3165702819824219,-0.6424149262700141,-0.2724418640136719,-0.9060062452547442,0.3611225172274004,-0.589224054634208,0.044340326606864267,-0.2888399999529305,20.792116240568053,-30.026990055049946,0.3167821906205356,2,0.28299427032470703,0.9113368988037109,0.592369556427002,0.21104717254638672,-0.13430213928222656,1,-0.013851675531685648,-3.166683235576764,21.584306716918945,2.47371285056509,21.69942283630371,1.1311473272490222,21.53634262084961,-0.013851675531685648
3756,2014-02-19,21.68023681640625,21.74738883972168,21.354074478149414,21.38285255432129,6124925.0,0.009830189820770885,-1.2162275445884003,-2.5833416177883817,48.620688709502694,41.357040763788255,0.06961229535208346,0.04873945125728696,0.2886367145028679,-0.11180116500295156,18.129024728302646,0.3933143615722656,-0.5390739203663664,-0.02590141296386861,-0.5812017685637727,0.5293989426360355,-0.30355159076382066,0.25174876483608344,-0.45763491069699924,65.15146950727222,12.382526526395523,0.27765017779995155,2,0.07194805145263672,0.7002906799316406,0.38132333755493164,9.5367431640625e-07,-0.23023223876953125,2,-0.02477872182292673,4.500016568910097,21.46919059753418,-3.166683235576764,21.584306716918945,2.47371285056509,21.69942283630371,-0.02477872182292673
3757,2014-02-20,21.440410614013672,21.459598541259766,21.15262031555176,21.200586318969727,6888199.0,-0.011061973373422407,1.206887567960374,0.8064458198377321,45.63105046923812,43.79319208689482,0.31555219830334025,0.22611632928841985,0.5347197662364991,0.14004688401326604,18.95904592085982,0.5276165008544886,-0.427200146793254,-0.21872177124023295,-0.6858117767570171,0.2483682342765512,-0.45226677399862325,0.014823231518157343,0.7962226867675781,42.857021126720255,-10.00213030756801,0.23354500275839168,2,0.25421619415283203,0.9401168823242188,0.6691145896911621,0.2877922058105469,0.3165702819824219,3,-0.007606207660384556,-1.2162275445884003,21.68023681640625,4.500016568910097,21.46919059753418,-3.166683235576764,21.584306716918945,-0.007606207660384556
3758,2014-02-21,21.38285255432129,21.53634262084961,21.267736434936523,21.53634262084961,10385871.0,-0.0026845595790391252,2.4999813602077716,-0.6400104981031837,53.612149765867976,46.80294651255564,0.34133043752954606,0.26476080038388616,0.5992318830582128,0.20864826087121813,18.97393454273999,0.26860618591308594,-0.3505656027142976,-0.25565481185913086,-0.7337186209256004,0.22240899720733864,-0.4946867163923656,-0.016622907325896108,0.8321004867553725,34.285616901376095,-23.34126166315346,0.2390319045332342,2,0.31177425384521484,0.9976749420166016,0.7506546974182129,0.36933231353759766,0.4892463684081996,4,-0.005383571676993215,1.206887567960374,21.440410614013672,-1.2162275445884003,21.68023681640625,4.500016568910097,21.46919059753418,-0.005383571676993215
3759,2014-02-24,21.48837661743164,21.51715660095215,21.344480514526367,21.42122459411621,4497753.0,0.004934985303868045,1.7691978282480691,-0.4375007766580095,55.47445255474452,48.006461058855045,0.21982239084040955,0.1527111047855243,0.49677402489614053,0.11749720265127195,18.427745415146564,0.17267608642578125,-0.22822045063384877,-0.1410173416137681,-0.623431036572704,0.3413963533451678,-0.3822241890932361,0.10018950586569986,0.7053297691345222,56.45159221370592,-5.562004396093393,0.24120684747946733,2,0.20625019073486328,0.89215087890625,1.0528349876403809,0.6715126037597656,0.5947666168212891,0,-0.022767865147276356,2.4999813602077716,21.38285255432129,1.206887567960374,21.440410614013672,-1.2162275445884003,21.68023681640625,-0.022767865147276356
3760,2014-02-25,21.46919059753418,21.48837661743164,21.29651641845703,21.4116325378418,3975914.0,-0.0008928557163270234,3.0,0.8571306842388768,49.59349593495935,48.609117085509,0.15617652886389521,0.14694295382990674,0.5197943318561826,0.15323500148547353,18.59278521160076,0.19186019897460938,-0.1348998974748703,-0.13957834243774414,-0.6117374647399636,0.3325807798644753,-0.3756579035888521,0.09650121871336381,0.7036940676116963,53.22579610685282,-9.051918035377824,0.23607956115110934,2,0.05755805969238281,0.8058137893676758,1.1751456260681152,0.7146806716918945,0.6715106964111328,1,-0.01921359725210614,1.7691978282480691,21.48837661743164,2.4999813602077716,21.38285255432129,1.206887567960374,21.440410614013672,-0.01921359725210614
3761,2014-02-26,21.72820281982422,21.72820281982422,21.440410614013672,21.46919059753418,5418902.0,0.012064368291545557,1.2222287679403816,4.500016568910375,52.30769230769231,49.40704217659286,-0.17374185507000206,-0.11971835777010398,0.2769829569094213,-0.08847029960132957,18.392388894808548,0.2877922058105469,-0.0499518355034958,0.12039318084716655,-0.3506567538294867,0.5914431155238198,-0.11513178649116185,0.35591814818549494,0.42427655832977607,100.0,37.44319801571508,0.23552496733832665,2,-0.23982620239257812,0.11991214752197266,0.9161334037780762,0.45566844940185547,0.4604644775390625,2,-0.018101559748577856,3.0,21.46919059753418,1.7691978282480691,21.48837661743164,2.4999813602077716,21.38285255432129,-0.018101559748577856
3762,2014-02-27,21.55552864074707,21.69942283630371,21.4116325378418,21.69942283630371,4934997.0,-0.007947006961827707,3.0000265104318053,-0.5555498280521661,44.747103085142676,48.764076885331576,0.0021680616498187533,0.03909406760886114,0.4682059144756465,0.10420540664181033,18.200805258963342,0.3165702819824183,-0.07058037165712605,-0.042208385467528586,-0.5084182507592452,0.424001479824188,-0.2753133181133869,0.1908965471783297,0.57695355615488,62.50015533288874,3.7122806639082313,0.2331049326458575,2,-0.06715202331542969,0.2925863265991211,1.0096650123596191,0.6283426284790039,0.738662719726566,3,-0.004895452339353734,1.2222287679403816,21.72820281982422,3.0,21.46919059753418,1.7691978282480691,21.48837661743164,-0.004895452339353734
3763,2014-02-28,21.57471466064453,21.69942283630371,21.334888458251953,21.565120697021484,6216691.0,0.0008900741993955741,1.814825178944888,-0.06667373611516132,46.61356696147425,49.02331564016668,-0.04086559033000725,0.010631258407340027,0.4780703302560596,0.10656092326665956,17.717807194920702,0.3645343780517578,-0.09024658759034665,-0.016786956787107954,-0.4806001455290172,0.4470262319548013,-0.24869355115806258,0.21511963758384667,0.5381702986304155,64.44452299317804,8.50592464186937,0.23190659437095393,2,-0.1247100830078125,0.09592914581298828,0.9904789924621582,0.609156608581543,0.4796504974365199,4,0.008448141179083324,3.0000265104318053,21.55552864074707,1.2222287679403816,21.72820281982422,3.0,21.46919059753418,0.008448141179083324
3764,2014-03-03,21.104656219482425,21.354074478149414,20.97994613647461,21.29651641845703,6388452.0,-0.021787469663251735,1.4375062133412864,-19.998011928429055,30.152686817481623,47.41698740067817,0.39560094669576884,0.4987031343051065,0.9720068160403734,0.5962589200466724,17.12161031230589,0.5947685241699219,-0.08775849418450576,-0.48204889297484854,-0.9644935979548421,0.00039581200514504644,-0.7232712454648436,-0.24082654048485352,0.9890234469180577,16.66675163522028,-32.30633059693722,0.24122235248999654,3,0.2590112686157191,0.4988365173339808,1.3718023300170863,1.0792150497436488,0.8345928192138636,0,0.03636366758434151,1.814825178944888,21.57471466064453,3.0000265104318053,21.55552864074707,1.2222287679403816,21.72820281982422,0.03636366758434151
3765,2014-03-04,21.76657485961914,21.76657485961914,21.430818557739254,21.48837661743164,7584174.0,0.031363630530293785,1.4137916849495649,-1.450004970673056,45.25995836191087,47.0435729176124,-0.24551617975724227,-0.12505035521984098,0.33534633366812727,-0.04135906315710969,15.894153585753601,0.6619186401367152,-0.10035224353100958,0.15157032012939453,-0.3009837174297587,0.6041243576885478,-0.07470669865018209,0.37784733890897115,0.2825554655843092,100.0,52.59796750385105,0.22627701877957573,3,-0.3933143615722656,-0.16308212280273438,0.6115550994873047,0.4172964096069336,0.163080215454098,1,0.0145437845262959,1.4375062133412864,21.104656219482425,1.814825178944888,21.57471466064453,3.0000265104318053,21.55552864074707,0.0145437845262959
3766,2014-03-05,21.87209892272949,21.920063018798828,21.689830780029297,21.76657485961914,4599030.0,0.004847986593706777,1.2857251062782264,0.3793124725756783,56.18375228597862,48.216095341694675,-0.35868173184008256,-0.21118025234753546,0.2605385615151583,-0.12019041682124865,15.469865058367827,0.23023223876953125,-0.08159000474308797,0.23790826797484854,-0.22447121759200783,0.7002877535417049,0.006718525191420355,0.46909801075827673,0.13426403492480787,94.89807097700879,43.059918648017195,0.231189742783429,3,-0.4220943450927699,-0.2686061859130824,0.5060310363769567,0.3117723464965856,-0.06715202331542258,2,0.012280594201990125,1.4137916849495649,21.76657485961914,1.4375062133412864,21.104656219482425,1.814825178944888,21.57471466064453,0.012280594201990125
3767,2014-03-06,21.92965507507324,22.044771194458008,21.900876998901367,22.025585174560547,4525623.0,0.002631487382490638,1.1428429409342025,-0.9090826931767475,54.41175825605649,48.30494072949341,-0.37944275239112457,-0.2569793411301866,0.22479524325456168,-0.14615930892422213,14.922660995967812,0.17267227172851918,-0.05212114716271188,0.27963600158691193,-0.20101450415724997,0.7602865073310738,0.0393107487148292,0.5199612544589947,-0.9497089385986293,89.18919887152356,34.85758592421699,0.2403252528720811,3,-0.41729640960693004,-0.3261623382568324,0.570785522460941,0.2542161941528356,-0.3453483581542933,3,0.011811048619020603,1.2857251062782264,21.87209892272949,1.4137916849495649,21.76657485961914,1.4375062133412864,21.104656219482425,0.011811048619020603
3768,2014-03-07,21.46919059753418,21.987213134765625,21.4116325378418,21.97762107849121,6395430.0,-0.020997342455351897,1.181822125499766,5.300009941345862,48.051950567043306,47.4802182864155,0.10566893459975546,0.18581264388081564,0.683925356887265,0.3372554215808563,15.152444037710348,0.5755805969238246,-0.06145855904233599,-0.16356105804443288,-0.6441390407286676,0.3170169246398018,-0.403850049386552,0.07672793329768623,-0.46794795989990234,45.945994357619455,-10.74733437350504,0.24028899134211743,3,0.043168067932128906,0.13430213928222656,1.0648260116577148,0.7146806716918945,0.09593009948730469,4,0.0384271945042125,1.1428429409342025,21.92965507507324,1.2857251062782264,21.87209892272949,1.4137916849495649,21.76657485961914,0.0384271945042125
3769,2014-03-10,21.325294494628906,21.53634262084961,21.200586318969727,21.4116325378418,4096615.0,-0.006702446571125065,-1.0000113615706234,0.16981287795802083,47.58841230883716,47.25743121684636,0.2503232368142889,0.3132829120868834,0.8207671050889296,0.5016599174810636,15.48643857408149,0.3357563018798828,-0.0453384054866639,-0.2868321418762214,-0.7835636032155691,0.20989931946312623,-0.535197872545897,-0.038466411206545814,-0.3031812858581553,14.7726143028857,-44.54268004144193,0.2483657306696746,3,0.18706417083740234,0.2781982421875,1.1943325996398926,0.858576774597168,0.07674407958984375,0,0.03418807011719216,1.181822125499766,21.46919059753418,1.1428429409342025,21.92965507507324,1.2857251062782264,21.87209892272949,0.03418807011719216
3770,2014-03-11,21.23895835876465,21.45000457763672,21.2293643951416,21.42122459411621,3239218.0,-0.004048531938726674,-1.1904752887710661,2.1110767463437474,42.28188949374593,46.14345312640788,0.3358887494660898,0.34954225249438053,0.8902409637561419,0.6092828375215475,16.33472151128278,0.2206401824951172,-0.053830314913444255,-0.3299997329711921,-0.79650085933444,0.1365013933920558,-0.5632502961528161,-0.09674916978956816,-0.19639199028015142,4.545454545454546,-51.79961311068633,0.23325056318162374,3,0.27340030670166016,0.3645343780517578,0.9569039344787598,0.9449129104614258,0.306976318359375,1,0.032971987990298546,-1.0000113615706234,21.325294494628906,1.181822125499766,21.46919059753418,1.1428429409342025,21.92965507507324,0.032971987990298546
3771,2014-03-12,21.334888458251953,21.373260498046875,21.047096252441406,21.17180633544922,7301678.0,0.0045167045326268696,1.7200050899489414,-0.8947467559648389,48.056556714792556,46.51117019636897,0.1992533963991292,0.2067940510227828,0.7707934308336988,0.5320436523323266,17.628835887923035,0.32616424560546875,-0.07487354500391064,-0.19761619567871236,-0.612319153071823,0.21708676171439834,-0.4049676743752677,0.009735283017842988,0.7098827362060547,28.846289877626084,-27.998499627717408,0.20735147869655493,3,0.17747020721435547,0.27340126037597656,0.7794327735900879,0.8489828109741211,0.4700584411621129,2,0.02787765298070921,-1.1904752887710661,21.23895835876465,-1.0000113615706234,21.325294494628906,1.181822125499766,21.46919059753418,0.02787765298070921
3772,2014-03-13,20.97994613647461,21.38285255432129,20.97994613647461,21.31570243835449,6207494.0,-0.016636708575809678,-1.3999931830963512,-2.0588173376061163,43.31211038046176,46.144341687367586,0.5184876507956382,0.5459040692618728,1.0991552425982007,0.9061002499964488,17.714477847608315,0.4029064178466797,-0.08511705114037582,-0.5247386932373033,-1.0074340666011032,-0.04204331987350329,-0.7660863799192015,-0.28339100655540506,1.0448715591430648,0.0,-57.23229490683687,0.24134768668189932,3,0.5324125289916992,0.6283435821533203,1.0456395149230957,1.2039251327514648,1.1127910614013672,3,0.03932330224171321,1.7200050899489414,21.334888458251953,-1.1904752887710661,21.23895835876465,-1.0000113615706234,21.325294494628906,0.03932330224171321
3773,2014-03-14,20.644189834594727,20.89360809326172,20.55785369873047,20.864830017089844,9596170.0,-0.016003677973994157,1.4137945219567378,0.6571438309862425,36.98223442372315,46.90318031028331,0.7916147235910813,0.8417062615720177,1.400170379992801,1.2622759639371104,18.034877083682353,0.4220924377441406,-0.13457430740075793,-0.807733345031739,-1.4153305666191045,-0.20013612344437348,-1.1115319558254235,-0.5039347342380545,1.3388329986572245,8.82341474825052,-46.503833483167284,0.3037986107936831,3,0.6571226119995117,0.7530536651611328,1.3046512603759766,1.5396814346313477,1.2950592041015625,4,0.04553905432262639,-1.3999931830963512,20.97994613647461,1.7200050899489414,21.334888458251953,-1.1904752887710661,21.23895835876465,0.04553905432262639
3774,2014-03-17,20.97035217285156,21.008724212646484,20.663375854492188,20.68256187438965,5514523.0,0.015799231690374338,-1.1176470588235294,-1.304342188296909,42.972953656718616,46.64906867637306,0.49662311253539926,0.4924371420503171,1.0537832271289815,0.9541949250233692,18.41704556640435,0.3645343780517578,-0.14402090325323158,-0.45087327957153533,-1.0914513979014195,0.18970483875834887,-0.7711623387364774,-0.13058422040659323,0.9271605123291025,46.23640281863543,-8.97015079498145,0.32028905916494155,3,0.33096027374267933,0.4268913269043004,0.9784889221191442,1.2135190963745153,1.0936050415039098,0,0.028362352680939562,1.4137945219567378,20.644189834594727,-1.3999931830963512,20.97994613647461,1.7200050899489414,21.334888458251953,0.028362352680939562
3775,2014-03-18,21.17180633544922,21.267736434936523,20.83605194091797,20.9511661529541,5859695.0,0.009606617997501399,1.093013793007782,0.7666699804486955,42.03294842522693,45.076757136289544,0.225659088043205,0.28202071688262365,0.8269151922352549,0.7668160020120389,18.07850354517491,0.4316844940185547,-0.1582686493108838,-0.23454990386962749,-0.8841820131671732,0.4150822054279182,-0.5593659585183985,0.09026615077914357,0.6453268105444323,74.4186046511628,23.85043124564443,0.32481605464877283,3,0.12950611114501953,0.22543716430664062,0.7770347595214844,1.0120649337768555,0.8345928192138672,1,0.010874473113994032,-1.1176470588235294,20.97035217285156,1.4137945219567378,20.644189834594727,-1.3999931830963512,20.97994613647461,0.010874473113994032
3776,2014-03-19,21.143028259277344,21.334888458251953,21.075876235961914,21.104656219482425,5881207.0,-0.0013592640947074353,-4.399912517894067,0.17391229177290723,43.839532569132146,43.902065393297946,0.15661207127673293,0.28299839601832844,0.8281839785668801,0.8048965209879597,18.049056663146057,0.25901222229003906,-0.0853081901094015,-0.23646755218505788,-0.8828347804887642,0.4098996761186484,-0.5596511663369128,0.08671606196679704,0.5985481198805154,70.93034815518673,20.96800151621146,0.3231836141518535,3,0.12950515747070312,0.2542152404785156,0.8154058456420898,1.0408430099487305,0.9593009948730469,2,0.01905623039925164,1.093013793007782,21.17180633544922,-1.1176470588235294,20.97035217285156,1.4137945219567378,20.644189834594727,0.01905623039925164
3777,2014-03-20,21.27733039855957,21.27733039855957,20.96076011657715,21.056690216064453,5618122.0,0.006352076799750472,1.8695614588646168,5.750024853365678,45.706360969151,43.64144432686547,-0.0893493632302409,0.1431938887068469,0.6692215222597504,0.6807722251345325,17.771390377989228,0.3165702819824219,-0.10161069911961818,-0.09401140213012837,-0.7412570190995318,0.553234214839275,-0.4176342106148283,0.22961140635457156,0.3932226197726436,92.59260168389012,42.62546728037222,0.32362280848470154,3,-0.23023223876953125,0.02398204803466797,0.7146797180175781,0.9065408706665039,-0.7194766998291016,3,0.024797119327066186,-4.399912517894067,21.143028259277344,1.093013793007782,21.17180633544922,-1.1176470588235294,20.97035217285156,0.024797119327066186
3778,2014-03-21,21.267736434936523,21.545934677124023,21.25814437866211,21.38285255432129,14602005.0,-0.00045090072125286706,-3.2857751519627336,-0.52173687531877,52.71563648375238,44.211135901856046,-0.12442105124717528,0.15148833700654762,0.6492056220766145,0.6838956667466434,17.424913151593373,0.28779029846191406,-0.17033675600596965,-0.09784955978393484,-0.7467095657012912,0.5510104461334215,-0.422279562742613,0.22658044317474335,0.3360546242195852,68.47822093513287,13.708142892747269,0.32443000295867835,3,-0.21584224700927734,0.033576011657714844,0.724273681640625,0.9161348342895508,-0.9880809783935547,4,0.038791188026207735,1.8695614588646168,21.27733039855957,-4.399912517894067,21.143028259277344,1.093013793007782,21.17180633544922,0.038791188026207735
3779,2014-03-24,20.99913215637207,21.42122459411621,20.89360809326172,21.363666534423828,6404721.0,-0.01262965992578391,1.2000039765384234,3.1666666666666665,35.29409184773665,43.434713941188356,0.1039869370915909,0.40218033030706835,0.88075723602757,0.9436359626512321,17.289454617707538,0.5276165008544922,-0.25098452711779373,-0.34199161529540945,-1.0080222106186234,0.3240389800278045,-0.6750069129570164,-0.008976317633802466,0.5468025207519531,22.97283863045867,-24.998787526972247,0.3330152976616066,3,0.05276203155517578,0.30218029022216797,0.9928779602050781,1.184739112854004,-0.5468025207519496,0,0.04476932071875872,-3.2857751519627336,21.267736434936523,1.8695614588646168,21.27733039855957,-4.399912517894067,21.143028259277344,0.04476932071875872
3780,2014-03-25,21.056690216064453,21.17180633544922,20.941574096679688,21.008724212646484,6403684.0,0.0027409732585028657,-1.5263290079531184,-0.13158156351212058,34.08234708018685,41.88202398178772,0.01995349441395433,0.32900238127460213,0.786360623679208,0.8771522826724265,17.062540884609,0.23023223876953125,-0.28049312696802176,-0.2638085365295417,-0.9386306321472979,0.41101355908821446,-0.6012195843384198,0.07360251127933637,0.4892444610595703,25.00007309791905,-16.331947293913238,0.33741104780887754,3,-0.004796028137207031,0.24462223052978516,1.0120644569396973,1.127181053161621,-1.3430233001708984,1,0.04783596035062332,1.2000039765384234,20.99913215637207,-3.2857751519627336,21.267736434936523,1.8695614588646168,21.27733039855957,0.04783596035062332
3781,2014-03-26,21.334888458251953,21.545934677124023,21.17180633544922,21.19099235534668,6045640.0,0.013211869450178826,-3.105252142610479,2.999960235406394,39.31035948543668,41.437384993451595,-0.28859343003936644,0.020898679609299364,0.47008588118843164,0.5940062830098967,17.127555682536855,0.4892444610595703,-0.29325588414521775,0.034055423736571555,-0.6130966752532991,0.6812075227264422,-0.2895206257583638,0.3576314732315069,-0.7770347595214844,67.64715342083642,31.031624812182955,0.3235760494949349,3,-0.28299427032470703,-0.033576011657714844,0.7314677238464355,0.8489828109741211,-1.6595935821533168,2,0.03147476949434935,-1.5263290079531184,21.056690216064453,1.2000039765384234,20.99913215637207,-3.2857751519627336,21.267736434936523,0.03147476949434935
3782,2014-03-27,21.45000457763672,21.51715660095215,21.248550415039066,21.27733039855957,4714567.0,0.0053956747704597685,-1.3333305718712356,1.1999920469758625,49.60629982896215,42.84005892736704,-0.36880330932864425,-0.10806914378716215,0.3174458659129584,0.47073222951625127,17.139805078680993,0.2686061859130824,-0.2788601538762272,0.15444774627685476,-0.48564324517867163,0.7945387377323812,-0.16559774945090666,0.4744932420046162,-0.8723892593383802,85.29416064583474,47.79925458177776,0.3200454957277628,3,-0.3453493118286133,-0.14869213104248047,0.6163516044616699,0.7338666915893555,-1.7843017578125,3,0.03041140034038836,-3.105252142610479,21.334888458251953,-1.5263290079531184,21.056690216064453,1.2000039765384234,20.99913215637207,0.03041140034038836
3783,2014-03-28,21.756980895996094,21.795352935791016,21.5075626373291,21.52674865722656,5486171.0,0.01431124721900634,-1.1428571428571428,1.333333333333354,58.30259223064485,44.54335210224773,-0.5602461100569798,-0.42234420935496786,-0.05333129722882646,0.15791290047155115,16.775252657350965,0.3453483581542969,-0.2849423021862201,0.45231075286865163,-0.2093419294550074,1.1139634351923107,0.12148441170682389,0.7831370940304794,-1.1599991905212406,95.7446898518108,53.088059157319506,0.3308263411618294,3,-0.44127845764160156,-0.45566844940185547,0.2805962562561035,0.42689037322998047,-2.072092056274414,4,-0.055114595310707726,-1.3333305718712356,21.45000457763672,-3.105252142610479,21.334888458251953,-1.5263290079531184,21.056690216064453,-0.055114595310707726
3784,2014-03-31,21.87209892272949,21.948841094970703,21.71860885620117,21.824132919311523,6263139.0,0.005291084607909946,1.2857467477134932,0.20833747556083895,62.043805684115455,46.76678068656868,-0.5967547661482513,-0.5027981333930249,-0.22975379135418805,0.04169763603805876,15.786195496699623,0.2302322387695348,-0.24112900672993476,0.5290566444396951,-0.17161922885831515,1.2297325177377054,0.17871870779069,0.8793945810887003,-1.2271823680419907,92.3811489534136,43.048784815421385,0.350337936649005,3,-0.4508743286132777,-0.5707864761352504,0.16547822952270863,0.3117723464965856,-2.0720958709716797,0,-0.07280707132005759,-1.1428571428571428,21.756980895996094,-1.3333305718712356,21.45000457763672,-3.105252142610479,21.334888458251953,-0.07280707132005759
3785,2014-04-01,22.08314323425293,22.18866729736328,21.93924903869629,21.948841094970703,5539954.0,0.00964901961485376,-2.250040387220241,2.799944329569159,63.63634467641659,48.966426476266946,-0.7430732342095574,-0.7261394648542563,-0.4863789927040578,-0.17060641255980258,15.98394022960633,0.3165683746337926,-0.13230165475917843,0.724272537231446,-0.029015766845830626,1.4775608413087227,0.3476283851928059,1.1009166892700861,-1.3599912071484397,89.62256718836753,36.141551726630055,0.37664415203863916,4,-0.5420055389404297,-0.7098827362060547,-0.04556608200073242,0.10072803497314453,-1.7938957214355433,1,-0.07384879866663507,1.2857467477134932,21.87209892272949,-1.1428571428571428,21.756980895996094,-1.3333305718712356,21.45000457763672,-0.07384879866663507
3786,2014-04-02,22.140701293945312,22.227039337158203,22.10232925415039,22.140701293945312,5249509.0,0.0026064251398372207,-2.2500248533651455,0.0,73.72548194029898,52.07966213972784,-0.7199378215511665,-0.8037514959233008,-0.5631926437348085,-0.227570570951535,16.579554796649948,0.14389610290527344,-0.059048438025733674,0.7684004783630378,-0.031547419540959964,1.5683483762670356,0.3684265294110389,1.1683744273150367,-1.3003080452201203,91.17639032377534,29.65268374343843,0.39997394895199934,4,-0.5803775787353516,-0.7482547760009766,-0.23982477188110352,0.04316997528076172,-1.9186038970947266,2,-0.10961867674514292,-2.250040387220241,22.08314323425293,1.2857467477134932,21.87209892272949,-1.1428571428571428,21.756980895996094,-0.10961867674514292
3787,2014-04-03,22.18866729736328,22.34215545654297,22.159887313842773,22.21744728088379,5263713.0,0.002166417530373499,-3.2221044027658117,-100.0,85.7777966294905,55.753235489254294,-0.698489528562174,-0.876243480562195,-0.6299445884789563,-0.2789465681589647,17.575408500440155,0.20145416259765625,0.010586738905676185,0.8034158706665053,-0.04163911133828435,1.648470852671295,0.3808883796641105,1.2259433616689002,-1.2096094397947894,81.60921641714297,12.864940845510546,0.42252749100239484,4,-0.5707855224609375,-0.7386627197265625,-0.5204215049743652,-0.004796028137207031,-1.8418598175048828,3,-0.11327279766655085,-2.2500248533651455,22.140701293945312,-2.250040387220241,22.08314323425293,1.2857467477134932,21.87209892272949,-0.11327279766655085
3788,2014-04-04,22.294191360473636,22.39971351623535,22.23663330078125,22.25581932067871,4155059.0,0.0047557639084927494,-3.2499751466348545,-1.3332891510373028,84.15844702700208,61.182608286950455,-0.7186752876850875,-0.9663360715310993,-0.7345509081852448,-0.3882206648094204,17.719111014465348,0.2110462188720703,0.08268946684682987,0.8676898956298871,-0.07007394382218024,1.8054537350819544,0.3988079759038534,1.3365718153559207,-1.1515617910282074,84.50720396533195,12.382294090894064,0.4688819197260333,4,-0.6235475540161168,-0.8154077529907262,-0.6259455680847203,-0.11032009124756215,-2.0816879272460973,4,-0.11790015157533729,-3.2221044027658117,22.18866729736328,-2.2500248533651455,22.140701293945312,-2.250040387220241,22.08314323425293,-0.11790015157533729
3789,2014-04-07,22.05436515808105,22.303783416748047,21.987213134765625,22.025585174560547,5002586.0,-0.010757340264773374,-4.999963849977406,0.7500248533649836,72.33010224123815,65.4323588604006,-0.3502561035055294,-0.7052475890143093,-0.49255450960558633,-0.1517390685067319,17.283496173720852,0.3165702819824219,0.13803046448112966,0.5914101600646937,-0.3856474639563068,1.5684677840856942,0.10288134805419347,1.079938972075194,-0.7357438360850317,24.99999999999923,-44.90007675330776,0.4885288120105001,4,-0.268605232238766,-0.575581550598141,-0.494040966033932,0.12950611114502308,-1.8226757049560511,0,-0.1074379743590651,-3.2499751466348545,22.294191360473636,-3.2221044027658117,22.18866729736328,-2.2500248533651455,22.140701293945312,-0.1074379743590651
3790,2014-04-08,21.93924903869629,22.12151527404785,21.7857608795166,22.035179138183594,5279980.0,-0.005219652370840655,1.5000106515178413,-3.33322287759336,69.30230407501762,68.7647971481318,-0.10815742509981874,-0.5638883006814801,-0.3833648000067029,-0.04143678524204475,16.65447521393538,0.33575439453125,0.16764338832308212,0.44127950668335103,-0.5520359168081974,1.4345949301748995,-0.055378205062421415,0.9379372184291235,-0.46927480950676426,25.0,-42.92036197872041,0.49665771174577417,4,-0.11511707305908203,-0.4604654312133789,-0.45566892623901367,0.24462223052978516,-1.736337661743164,1,-0.09750771246387213,-4.999963849977406,22.05436515808105,-3.2499751466348545,22.294191360473636,-3.2221044027658117,22.18866729736328,-0.09750771246387213
3791,2014-04-09,21.92965507507324,22.10232925415039,21.83372688293457,21.97762107849121,4122203.0,-0.00043729681021120737,-1.240010816313546,0.5000099413460953,66.83163346660585,70.67872310787,-0.005949039818272439,-0.5348745614277064,-0.37560129682701415,-0.03339148036560857,15.67960276513031,0.2686023712158203,0.28185978069064177,0.401947212219234,-0.6063111480643464,1.4102055725028144,-0.1021819679225544,0.9060763923610224,-0.3295173456972975,23.43734466646726,-39.65351737951458,0.5041291801417899,4,0.023983001708987928,-0.4508714675903285,-0.441278457641598,0.2542161941528356,-1.6404075622558523,2,-0.07480316296084621,1.5000106515178413,21.93924903869629,-4.999963849977406,22.05436515808105,-3.2499751466348545,22.294191360473636,-0.07480316296084621
3792,2014-04-10,21.804946899414066,22.12151527404785,21.74738883972168,22.06395721435547,4776615.0,-0.005686736760439293,1.0,5.399872753299987,63.08413429154111,71.21000555908068,0.19489814968908448,-0.3638448767870379,-0.25451966959043304,0.09147788010963609,14.591024783659082,0.3741264343261719,0.40168497083375243,0.23598899841308807,-0.7450486516720893,1.2170266484982655,-0.25452982662950063,0.7265078234556768,-0.0928685598778074,8.82352941176525,-51.37229103614132,0.49051882504258915,4,0.25421428680419567,-0.3261632919311559,-0.27819824218750355,0.37892436981200817,-1.5252914428710973,3,-0.07259130278395742,-1.240010816313546,21.92965507507324,1.5000106515178413,21.93924903869629,-4.999963849977406,22.05436515808105,-0.07259130278395742
3793,2014-04-11,21.584306716918945,21.65145874023437,21.38285255432129,21.57471466064453,5007795.0,-0.010118813107545366,2.7333351006721656,-0.03703349141359148,64.59329051112661,71.49328165097083,0.43412112062939556,-0.0728998830624299,-0.03828911310105099,0.30640271186196344,13.0731215930935,0.422094345092777,0.48999585028894543,-0.0316570281982429,-0.9109407389041557,0.8476266825076699,-0.4712988835511993,0.4079848271547135,0.8154067993164062,21.87505824995392,-41.2517264046747,0.43964185535295586,4,0.306976318359375,-0.10552310943603516,-0.02638101577758789,0.7962207794189453,-1.2566852569580114,4,-0.05733328632188717,1.0,21.804946899414066,-1.240010816313546,21.92965507507324,1.5000106515178413,21.93924903869629,-0.05733328632188717
3794,2014-04-14,21.565120697021484,21.641864776611328,21.21017837524414,21.46919059753418,5053321.0,-0.0008888874750108133,2.4615461087277373,10.000994233446013,62.926822171572624,71.41444581709928,0.45279968048895824,-0.007241938369364931,-0.007745127085467374,0.3193974458442419,11.915871864410022,0.4316864013671875,0.5391640872642185,-0.08058147430419993,-0.9065415207464405,0.7453785721380406,-0.4935614975253202,0.33239854891692033,0.8142555999755849,38.947432309968754,-27.80407707427144,0.41298002322112104,4,0.23982524871826172,-0.08633708953857422,-0.007194995880126953,0.8154067993164062,-1.0648250579833984,0,-0.0627224527419763,2.7333351006721656,21.584306716918945,1.0,21.804946899414066,-1.240010816313546,21.92965507507324,-0.0627224527419763
3795,2014-04-15,21.40203857421875,21.545934677124023,21.23895835876465,21.497970581054688,5980524.0,-0.007562309763712971,2.2,-1.0000198826921165,51.81344107733007,68.97977461010274,0.5689365396417969,0.18337470307825754,0.1650341099770145,0.47144777234495905,11.383460888711458,0.32616233825683594,0.5357308487801511,-0.2551752090454116,-1.0594587192999754,0.5491083012091522,-0.6573169641726935,0.14696654608187032,0.9305698059082026,21.05260954828664,-43.702512490838515,0.40214175512728206,4,0.4029073715209961,0.07674503326416016,0.15588712692260742,0.9784889221191406,-0.8154067993164062,1,-0.05468400204191637,2.4615461087277373,21.565120697021484,2.7333351006721656,21.584306716918945,1.0,21.804946899414066,-0.05468400204191637
3796,2014-04-16,21.545934677124023,21.71860885620117,21.430818557739254,21.632272720336914,5124395.0,0.006723476476610646,1.2222304044302357,0.8999920470812788,52.55101264474504,65.2879097229088,0.37079328517621946,0.07505933528876696,0.023429379173897757,0.32138031165553116,10.82317188256739,0.3165702819824183,0.5140431636130991,-0.1314244270324707,-0.9009111240795065,0.6380622700145651,-0.5161677755559886,0.2533189214910472,0.7417765028076175,36.84217135514009,-24.269168009441884,0.38474334852351855,4,0.25901126861572266,-0.06715106964111328,0.011991024017333984,0.8345928192138672,-0.9401168823242188,2,-0.06233302570980259,2.2,21.40203857421875,2.4615461087277373,21.565120697021484,2.7333351006721656,21.584306716918945,-0.06233302570980259
3797,2014-04-17,21.804946899414066,21.862504959106445,21.52674865722656,21.622678756713867,5469100.0,0.012021396433780307,1.2580636885482714,-2.111098837979982,51.30892177906775,61.637962473138316,0.05769327067810792,-0.15009386380807754,-0.23425487704853865,0.0587124180635179,9.889071390333006,0.33575630187988637,0.4735779737091761,0.10120697021484659,-0.6464008867497242,0.8488148271794174,-0.2725969582674388,0.475010898697132,0.4396629683300759,91.17649638750139,33.02311243454514,0.373803928482285,4,-0.0479660034179723,-0.3261632919311559,-0.2446227073669469,0.5755805969238246,-1.2854652404785192,3,-0.06951172105983938,1.2222304044302357,21.545934677124023,2.2,21.40203857421875,2.4615461087277373,21.565120697021484,-0.06951172105983938
3798,2014-04-22,22.092737197875977,22.227039337158203,21.87209892272949,21.87209892272949,4667792.0,0.013198394831662963,-2.217396566330605,1.210514749740999,55.502355475052575,59.76821283245103,-0.29243068756023405,-0.39306055637251447,-0.5238400831570864,-0.22864640998673025,9.575963893855306,0.4220924377441371,0.40684475954654786,0.34774723052978374,-0.3895375001740575,1.085031961233625,-0.020895134822136896,0.7163895958817044,-0.8825588226318359,86.7924776038775,31.60677374163606,0.36864236535192124,4,-0.3741283416748047,-0.6139535903930664,-0.5324130058288574,0.28779029846191406,-1.6883716583251953,1,-0.08206686772643634,1.2580636885482714,21.804946899414066,1.2222304044302357,21.545934677124023,2.2,21.40203857421875,-0.08206686772643634
3799,2014-04-23,21.93924903869629,22.12151527404785,21.920063018798828,22.06395721435547,4131933.0,-0.00694744873869424,-1.4705909872399152,-0.5652155120247493,46.305455870369215,57.21300747637897,-0.17543818451089876,-0.17447541637382358,-0.3714933149686175,-0.07852519826731807,8.587681074388058,0.20145225524902344,0.3041314645459643,0.147253227233886,-0.5047539412933517,0.7992603957611237,-0.17875035702973463,0.47325681149750665,-0.7087334442138662,70.87381451975624,19.21613942551741,0.32600358426361953,4,-0.2206401824951172,-0.40770435333251953,-0.5899710655212402,0.2350292205810547,-1.6020355224609375,2,-0.07345864828339288,-2.217396566330605,22.092737197875977,1.2580636885482714,21.804946899414066,1.2222304044302357,21.545934677124023,-0.07345864828339288
3800,2014-04-24,22.06395721435547,22.34215545654297,21.91046905517578,22.159887313842773,6308251.0,0.005684249968593846,-1.1428618768314562,0.7692366517290428,48.09524350547909,55.13118636958711,-0.31357158342631664,-0.2317336096736753,-0.5076691252494072,-0.2077474379981865,7.722531551470559,0.4316864013671875,0.2037957824561225,0.2215980529785142,-0.3406994423310614,0.7838955482880898,-0.05955069467627183,0.5027468006333002,-0.8135111450195289,69.47361150934603,21.872332749491235,0.2811487476547876,4,-0.28779029846191406,-0.4460744857788086,-0.7146792411804199,0.110321044921875,-1.8418598175048828,3,-0.0708694981650897,-1.4705909872399152,21.93924903869629,-2.217396566330605,22.092737197875977,1.2580636885482714,21.804946899414066,-0.0708694981650897
3801,2014-04-25,22.006399154663086,22.092737197875977,21.900876998901367,22.06395721435547,4522496.0,-0.002608691592953849,2.3332781045480906,0.6,45.49761738063582,53.177128935042084,-0.2726551549041787,-0.1278427756203051,-0.4612469328536477,-0.15339904894722522,7.726065228065759,0.19186019897460938,0.142149752436719,0.13046445846557475,-0.3822546134691187,0.6431835304002682,-0.1258950775017702,0.3868239944329197,-0.7122847098388654,58.82346061360273,14.88267858968991,0.2563595359673464,4,-0.23023223876953125,-0.3597383499145508,-0.6571211814880371,0.1678791046142578,-1.8418598175048828,4,-0.06451611505282995,-1.1428618768314562,22.06395721435547,-1.4705909872399152,21.93924903869629,-2.217396566330605,22.092737197875977,-0.06451611505282995
3802,2014-04-28,22.10232925415039,22.19825935363769,21.93924903869629,22.07355117797852,6973122.0,0.004359191106782179,1.3478275903802368,-0.49998343108984117,45.23805691551851,51.02654742441896,-0.3598024633827066,-0.18171312861171174,-0.5504185833244151,-0.25446434370233106,7.814529478493318,0.2590103149414027,0.0937819554947481,0.19377832412719798,-0.28684532286761666,0.6744019711220126,-0.04653349937020934,0.4340901476246053,-0.7662931688574197,48.979285438942135,9.749775590363022,0.24031182349740668,4,-0.32616233825683594,-0.45566844940185547,-0.7674407958984375,0.07194900512695312,-1.9186038970947266,0,-0.06770831445602365,2.3332781045480906,22.006399154663086,-1.1428618768314562,22.06395721435547,-1.4705909872399152,21.93924903869629,-0.06770831445602365
3803,2014-04-29,20.55785369873047,20.941574096679688,20.35639953613281,20.625003814697266,30105770.0,-0.06987840682582802,-1.489794924648785,-2.3333775185580823,27.45664457545044,47.085416580405386,1.1440698721898954,1.336862298414168,0.9777504576780345,1.27584283292434,8.877746669893721,1.7459297180175817,0.013054983576132884,-1.290740871429442,-2.062172883835956,-0.519308859022928,-1.676456877632699,-0.905024865226185,1.7843017578125,10.144960945454427,-29.608679932918392,0.3857160062032562,4,0.7914237976074219,0.8202028274536133,0.6163516044616699,1.616424560546875,-0.2877922058105469,1,-0.00186653919992108,1.3478275903802368,22.10232925415039,2.3332781045480906,22.006399154663086,-1.1428618768314562,22.06395721435547,-0.00186653919992108
3804,2014-04-30,20.27965545654297,20.663375854492188,20.193317413330078,20.471515655517575,18073148.0,-0.013532455589207681,-1.5789391069578593,2.8571834346417697,26.170790448214433,44.23623317717032,1.3642103391489684,1.5701437791592348,1.2397843969388767,1.5384174929651664,9.913684096785321,0.4700584411621094,-0.06523180703348075,-1.4893169403076172,-2.531681013423629,-0.4469528671916052,-2.010498976865623,-0.9681349037496112,2.0227848815917966,4.017894391138016,-36.04868371058158,0.521182036558006,4,0.9880809783935547,1.016860008239746,0.8969478607177734,1.894622802734375,0.1534881591796875,2,0.00614951685323506,-1.489794924648785,20.55785369873047,1.3478275903802368,22.10232925415039,2.3332781045480906,22.006399154663086,0.00614951685323506
3805,2014-05-02,20.45232963562012,20.5098876953125,20.183725357055664,20.327621459960934,12422196.0,0.00851465052979683,1.7200108162275225,-0.6499950293270199,29.736837148364586,41.70132478868361,1.1651843213129176,1.337608658603667,1.0563302354461932,1.3529564744197664,10.517003068903245,0.32616233825683594,-0.1321048832072229,-1.2351020812988232,-2.419460738333079,-0.05074342426456724,-1.8272814098159529,-0.6429227527816934,1.7657457855224585,13.333320709413982,-27.6455274518974,0.5921793285171283,5,0.8106107711791957,0.8393898010253871,0.7242736816406214,1.721948623657223,-0.21104621887207387,4,-0.005628508900241913,-1.5789391069578593,20.27965545654297,-1.489794924648785,20.55785369873047,1.3478275903802368,22.10232925415039,-0.005628508900241913
3806,2014-05-05,19.713666915893555,19.905527114868164,19.55058479309082,19.905527114868164,9922174.0,-0.03611631207234689,2.700009941346058,-1.5384733034579978,25.45043865011033,38.82815999657722,1.806589322687799,1.986995487632349,1.768603696180378,2.0820659033054802,11.353201586131988,0.9017448425293004,-0.21717813820159648,-1.8524130821228013,-3.3076121223726602,-0.3972140418729424,-2.5800126022477308,-1.1248135619978719,2.3823475014038102,6.159447434848266,-37.28045736156242,0.7275995201249291,5,1.2327032089233398,1.2614822387695312,1.4629364013671875,2.460611343383789,0.43168640136719105,0,0.025790761461386147,1.7200108162275225,20.45232963562012,-1.5789391069578593,20.27965545654297,-1.489794924648785,20.55785369873047,0.025790761461386147
3807,2014-05-06,19.675294876098636,19.819189071655273,19.56977081298828,19.70407485961914,9686201.0,-0.0019464689120816114,-1.0799751866962517,0.1500049706730106,26.588227588723555,35.61547912031843,1.6886845330184492,1.926173379667496,1.7873279993640132,2.111483571923909,12.000870533905971,0.2494182586669922,-0.2706059906856275,-1.7651165008544893,-3.4150110147134427,-0.11522198699553599,-2.590063757783966,-0.9401692439250127,2.2170851712622053,8.965567361736984,-35.665363235174894,0.8249472569294759,5,1.2710752487182582,1.2998542785644496,1.5013084411621058,2.4989833831787074,0.412500381469723,1,0.02486592776070129,2.700009941346058,19.713666915893555,1.7200108162275225,20.45232963562012,-1.5789391069578593,20.27965545654297,0.02486592776070129
3808,2014-05-07,19.66570281982422,19.771224975585934,19.55058479309082,19.56977081298828,11193829.0,-0.0004875177899401617,-2.285681824637093,-3.333289151037591,26.650941847869447,33.43164422892958,1.4726629150278612,1.8221727191032642,1.7786113169155513,2.1125872652039988,12.57434224239547,0.22064018249511363,-0.34392907920192783,-1.6432841300964363,-3.4206520338216464,0.13408377362877388,-2.531968081959043,-0.7546001782338294,2.0393336071950223,10.344981257166754,-33.55885842707059,0.8886839518626057,5,1.2806673049926758,1.3094463348388672,1.5372810363769531,2.508575439453125,0.3741264343261719,2,0.02634141998267392,-1.0799751866962517,19.675294876098636,2.700009941346058,19.713666915893555,1.7200108162275225,20.45232963562012,0.02634141998267392
3809,2014-05-08,19.68488883972168,19.771224975585934,19.56977081298828,19.63692283630371,12324456.0,0.0009756081475065237,-1.2105020824176584,0.5,28.11736321665755,31.211879752393855,1.2293454781587698,1.7037203452248235,1.7375601385712862,2.0823343160355527,13.82938399241046,0.2014541625976527,-0.44314006060433186,-1.5056242942810059,-3.386654765331855,0.3754061767698431,-2.4461395298064303,-0.5651090587555814,1.8477914565832876,14.000170990812228,-31.439501228731125,0.9405152355254247,5,1.1895332336425781,1.2902603149414062,1.6236186027526855,2.489389419555664,0.3741264343261719,3,0.029726998103105196,-2.285681824637093,19.66570281982422,-1.0799751866962517,19.675294876098636,2.700009941346058,19.713666915893555,0.029726998103105196
3810,2014-05-09,19.80000305175781,19.80000305175781,19.55058479309082,19.61773681640625,8603973.0,0.005847846689580605,1.7368564252826126,3.799904564975272,27.586157924403636,29.221717590590277,0.8485512467149832,1.4968669501265062,1.6020861104839703,1.9571697388810385,15.609711474090302,0.24941825866698863,-0.5855574005661666,-1.2835477828979514,-3.22754818473188,0.6604526189359774,-2.255547983814914,-0.31154758198098875,1.574109604290026,70.27008146508079,22.762089193800435,0.9720002009169636,5,1.0744190216064489,1.175146102905277,1.5612654685974157,2.374275207519535,0.18226814270019887,4,0.03197679123128405,-1.2105020824176584,19.68488883972168,-2.285681824637093,19.66570281982422,-1.0799751866962517,19.675294876098636,0.03197679123128405
3811,2014-05-12,20.289247512817386,20.36599349975586,19.857561111450195,19.905527114868164,13708197.0,0.024709312406704154,-1.1200034993398973,2.105274173294326,31.627860737925346,27.7094735708577,0.1007033944430944,0.9258972827261758,1.0893971058675973,1.465213002581475,16.964601941778003,0.5659904479980504,-0.6967041163045735,-0.7122829437255831,-2.644360198037276,1.21979431058611,-1.6783215708814296,0.25375568343026345,0.9389829141938861,90.58803440395451,46.596040785862016,0.9660386271558469,5,-0.04316806793213246,0.6859016418456996,1.1679515838623011,1.8850307464599574,-0.33575439453125355,0,-0.002364015522953178,1.7368564252826126,19.80000305175781,-1.2105020824176584,19.68488883972168,-2.285681824637093,19.66570281982422,-0.002364015522953178
3812,2014-05-13,20.222097396850586,20.38517951965332,20.183725357055664,20.3468074798584,5266979.0,-0.0033096405337053048,1.0,-0.32500248533651155,26.04418355393203,27.552533457355654,-0.14181940875620214,0.9153127167156185,1.137405668923229,1.5312240975484457,18.226848673614853,0.20145416259765625,-0.8377895169295506,-0.7002905845642076,-2.6234540552121146,1.2228728860836995,-1.661872319888161,0.26129115075974596,0.871921379447052,80.4597228316513,40.15161265537277,0.961581735323953,5,-0.11511707305908203,0.7530517578125,1.2542877197265625,1.8466577529907227,-0.2877922058105469,1,-0.003795060328499522,-1.1200034993398973,20.289247512817386,1.7368564252826126,19.80000305175781,-1.2105020824176584,19.68488883972168,-0.003795060328499522
3813,2014-05-14,20.3468074798584,20.38517951965332,20.202911376953125,20.31802749633789,6059571.0,0.0061670201938219815,2.454532309082693,-0.2307751131775358,29.455420937262303,27.917492400583196,-0.33482509867015153,0.7305968255614879,0.9939900003136906,1.410990149552962,18.729659960885865,0.1822681427001953,-0.9816098294236717,-0.5137055397033699,-2.4268036346235036,1.3993925552167639,-1.470254587163435,0.44284350775669523,0.6237365777826938,95.40231461167178,56.524960534391724,0.9565490474600665,5,-0.3165712356567383,0.6283416748046875,1.1871356964111328,1.295058250427246,-0.5755825042724645,2,-0.01272987040086948,1.0,20.222097396850586,-1.1200034993398973,20.289247512817386,1.7368564252826126,19.80000305175781,-0.01272987040086948
3814,2014-05-15,20.21250343322754,20.413957595825195,20.13575935363769,20.308433532714844,6622975.0,-0.006600742979644747,-1.2307768779584713,-3.3332228775929487,26.17282023261268,27.52149052105521,-0.23585050117159412,0.7993537141214446,1.1227958748713114,1.548881644534525,18.949179824801277,0.27819824218750355,-1.15364683810796,-0.5803787231445305,-2.484208729679505,1.323451283390444,-1.5322937264120178,0.3715362801229567,0.644443883249533,76.66660775511647,39.938564553168554,0.9519150032674865,5,-0.23023223876953125,0.7338666915893555,1.3622102737426758,1.4293622970581055,-0.38372039794921875,3,-0.008542938763007824,2.454532309082693,20.3468074798584,1.0,20.222097396850586,-1.1200034993398973,20.289247512817386,-0.008542938763007824
3815,2014-05-16,20.231689453125,20.231689453125,20.08779525756836,20.13575935363769,8439579.0,0.0009492154181118817,1.9999801173078835,-1.000000000000037,26.932648298246193,27.686180481959195,-0.32366225680233285,0.7251724335634577,1.076882384835752,1.530061222422745,19.211333140457025,0.14389419555664062,-1.1400239274446164,-0.5026752471923821,-2.3996024661153292,1.394251971730565,-1.4511388566538557,0.44578836226909146,0.5207488614811702,67.24132020623081,31.932271375897955,0.9484636094614741,5,-0.2494182586669922,0.7146806716918945,1.4005823135375977,1.2470941543579102,-0.6715106964111328,4,-0.008534837363791015,-1.2307768779584713,20.21250343322754,2.454532309082693,20.3468074798584,1.0,20.222097396850586,-0.008534837363791015
3816,2014-05-19,20.202911376953125,20.241283416748047,20.05901527404785,20.13575935363769,4301445.0,-0.0014224257563141274,1.5333297986559389,0.7000099413460694,24.87308389482574,27.49560896041499,-0.24382767460777544,0.683203898773499,1.07464564815416,1.5608793715456883,19.99816033066714,0.1822681427001953,-1.0972509700475541,-0.4643021583557143,-2.3351698084273877,1.4065654917159591,-1.399735983391551,0.4711316666801224,0.45337865593181803,40.54070029877695,6.67329915717395,0.9354338250358358,5,-0.2206401824951172,0.7434587478637695,1.4485464096069336,1.2758722305297852,-0.7290706634521484,0,-0.010921207264553812,1.9999801173078835,20.231689453125,-1.2307768779584713,20.21250343322754,2.454532309082693,20.3468074798584,-0.010921207264553812
3817,2014-05-20,20.289247512817386,20.481109619140625,20.270061492919922,20.29884147644043,4967931.0,0.0042734502098915605,-7.799904564975346,-0.14286931576100978,44.21483495311558,29.447152638775673,-0.2614056362166899,0.5032975057064277,0.9558029839256896,1.4720513355007334,20.981211539878796,0.2781982421875,-1.0773369762202627,-0.30218105316161825,-2.10038168913292,1.4960195828096836,-1.2012813711472674,0.5969192648240309,0.27858610088402713,54.54520806691484,16.946855934451243,0.8991003179856508,5,-0.2734003067016637,0.6571226119995082,1.426963329315182,1.1895360946655238,-0.7098827362060582,1,-0.016548390684235414,1.5333297986559389,20.202911376953125,1.9999801173078835,20.231689453125,-1.2307768779584713,20.21250343322754,-0.016548390684235414
3818,2014-05-21,20.27965545654297,20.36599349975586,20.145353317260746,20.202911376953125,6188310.0,-0.00047276550144892404,-1.3000099413461064,-7.999204771374732,50.0,31.878556725813716,-0.1738477595593544,0.3900938324349994,0.9469512546028156,1.4700331927886374,22.166389012793104,0.22064018249511363,-0.9616169345778971,-0.2211190223693862,-1.8778855528045213,1.435647508065749,-1.0495022875869537,0.6072642428481814,0.2067982515095963,52.272717002788085,9.995948122783474,0.8283832652175676,5,-0.2638082504272461,0.6667146682739258,1.4893169403076172,1.1991281509399414,-0.6906967163085973,2,-0.017029395111912815,-7.799904564975346,20.289247512817386,1.5333297986559389,20.202911376953125,1.9999801173078835,20.231689453125,-0.017029395111912815
3819,2014-05-22,20.327621459960934,20.433143615722656,20.231689453125,20.31802749633789,3290632.0,0.0023652277288808143,-1.2105020824176973,0.12501242668252652,46.7661922845223,34.009671654715795,-0.13528041007089442,0.22682763365726544,0.8853574750451436,1.4086267768782896,23.3487613317299,0.20145416259765625,-0.8456390822608704,-0.09257164001465057,-1.6052592853704724,1.4201160053411712,-0.8489154626925632,0.6637721826632621,-0.7770366668701136,63.63652795538983,16.967496317167722,0.7563438226779112,5,-0.1582860946655238,0.6187486648559606,1.3574118614196813,1.1511621475219762,-0.7578506469726527,3,-0.027371450490207505,-1.3000099413461064,20.27965545654297,-7.799904564975346,20.289247512817386,1.5333297986559389,20.202911376953125,-0.027371450490207505
3820,2014-05-23,20.500295639038086,20.55785369873047,20.27965545654297,20.33721351623535,6002064.0,0.008494558963392018,1.0,16.998409542749833,78.8733498742625,39.25917044764214,-0.22146046197112668,-0.07272733767450745,0.7035643311889856,1.219090983050819,23.965892862613725,0.2781982421875,-0.7168965479878686,0.15828561782836914,-1.1436374667210814,1.4602087023778196,-0.4926759244463561,0.8092471601030944,-0.9320596694946275,88.46158257976944,35.153628814972315,0.6509615422747249,5,-0.19186115264892578,0.4460744857788086,1.1415691375732422,0.9784879684448242,-0.9880828857421875,4,-0.03275623998714561,-1.2105020824176973,20.327621459960934,-1.3000099413461064,20.27965545654297,-7.799904564975346,20.289247512817386,-0.03275623998714561
3821,2014-05-26,20.586631774902344,20.61541175842285,20.481109619140625,20.481109619140625,2539602.0,0.004211458087455711,-1.545477550430193,0.64704919183177,82.31302454232467,45.51126389079688,-0.2918696463685464,-0.28552140180454444,0.6058318637096889,1.1125479380141101,24.586747614557407,0.13430213928222656,-0.5894544888788857,0.31561012268066335,-0.7347160727747095,1.3659363181360362,-0.2095529750470213,0.840773220408348,-0.9788110961914036,93.87736055768805,33.51621535525297,0.525163097727686,5,-0.2494182586669922,0.3597383499145508,1.0552330017089844,0.8921518325805664,-0.9113368988037074,0,-0.04986017282535016,1.0,20.500295639038086,-1.2105020824176973,20.327621459960934,-1.3000099413461064,20.27965545654297,-0.04986017282535016
3822,2014-05-27,20.605817794799805,20.663375854492188,20.5098876953125,20.52907371520996,3868555.0,0.0009319649813162023,-1.6666666666666667,0.7272793001229123,83.1081525864324,51.47267851848245,-0.28038643987104095,-0.4454070370466283,0.5866800903184561,1.0738272800362907,24.950310252449434,0.1534881591796875,-0.4589890050234722,0.4096217155456543,-0.2205917657261054,1.039835196817414,0.09451497490977445,0.7247284561815341,-0.9375416513061481,88.88888888888881,21.28393345761063,0.3151067406358798,5,-0.24462223052978516,0.34055233001708984,1.0360469818115234,0.8729658126831055,-0.9113368988037109,1,-0.05493482921044268,-1.545477550430193,20.586631774902344,1.0,20.500295639038086,-1.2105020824176973,20.327621459960934,-0.05493482921044268
3823,2014-05-28,20.519481658935547,20.586631774902344,20.45232963562012,20.57703971862793,3858997.0,-0.004189891259062106,2.500086988939885,-0.75,78.06460219787523,57.23843207017828,-0.1866040256430992,-0.3816609924328844,0.6828720305043703,1.138090341699403,24.445893746574665,0.15348815917968395,-0.37484720433094054,0.3252041816711433,-0.3005915834861739,0.9509999468284605,0.01230629909248293,0.6381020642498036,-0.7715975385620091,66.66696122441766,-7.3997899129118,0.31289788257865864,5,-0.15828609466552734,0.42688846588134766,1.098400592803955,0.9593019485473633,-0.8633728027343786,2,-0.04581582020200936,-1.6666666666666667,20.605817794799805,-1.545477550430193,20.586631774902344,1.0,20.500295639038086,-0.04581582020200936
3824,2014-05-30,20.40436553955078,20.49070167541504,20.38517951965332,20.42355155944824,5807358.0,-0.0056100890508916645,-2.6666335288464724,0.3333333333332716,70.32268988624514,62.05954780217817,-0.04627666496789473,-0.2705964859156751,0.7961947044545141,1.235907318895464,23.75335792688925,0.13430213928222656,-0.2617340904048078,0.2038525581359849,-0.4279812937505234,0.8356864100224932,-0.11206436780727103,0.5197694840792408,-0.58324208044775,32.50024853365146,-40.309847673824706,0.3159169259432547,5,-0.04316997528076172,0.5420045852661133,1.1943306922912598,1.074418067932129,-0.7866287231445312,4,-0.03996236970641731,2.500086988939885,20.519481658935547,-1.6666666666666667,20.605817794799805,-1.545477550430193,20.586631774902344,-0.03996236970641731
3825,2014-06-02,20.33721351623535,20.5098876953125,20.29884147644043,20.5098876953125,4499559.0,-0.0032910615713713787,1.4444444444444444,9.000000000001666,52.25229905028695,65.10168281945164,0.041815432715843315,-0.22399521487376717,0.8542415295987169,1.281671095366331,23.088554743997776,0.2110462188720703,-0.1722871407156248,0.14245634078979563,-0.48177023762363547,0.7666829192032267,-0.1696569484169217,0.45456962999651296,-0.4487098655011863,10.526315789473683,-57.55500725732939,0.31211328920671577,6,0.06715106964111328,0.609156608581543,1.2878632545471191,1.1415700912475586,-0.6715106964111328,0,-0.03773588267804806,-2.6666335288464724,20.40436553955078,2.500086988939885,20.519481658935547,-1.6666666666666667,20.605817794799805,-0.03773588267804806
3826,2014-06-03,20.222097396850586,20.3468074798584,20.202911376953125,20.25087547302246,4736025.0,-0.005660368333787136,-3.2858035562120094,0.1666611436966343,50.0,65.74447893577212,0.17873521189076058,-0.07255571810243566,0.9596548073344451,1.3738997435156861,21.678750492619034,0.14389610290527344,-0.0550829164826645,0.0019186973571763133,-0.5797764611618916,0.5836138558762443,-0.28892888190235766,0.2927662766167103,-0.2716039698157786,4.166666666666666,-59.77330446656399,0.2908475792595333,6,0.1822671890258789,0.6523246765136719,1.4749274253845215,1.2566862106323242,-0.7482566833496094,1,-0.03510440235864187,1.4444444444444444,20.33721351623535,-2.6666335288464724,20.40436553955078,2.500086988939885,20.519481658935547,-0.03510440235864187
3827,2014-06-04,20.164539337158203,20.27965545654297,20.12616729736328,20.145353317260746,4447555.0,-0.002846295246374697,-4.333333333333333,-0.6666887592787737,41.28435011811065,64.77607339333997,0.24221453933235182,0.024806461706532446,1.0023115223499204,1.4089223146343386,20.260696989411066,0.1534881591796875,0.059738071430359696,-0.08010158538818501,-0.6035483249241054,0.44334515414773534,-0.3418249551561452,0.18162178437977516,-0.15701531592680595,8.333333333333332,-49.4942104926063,0.26172336976796046,6,0.23023223876953125,0.7098827362060547,1.5468745231628418,1.314244270324707,-0.729070663452152,2,-0.024262615320847503,-3.2858035562120094,20.222097396850586,1.4444444444444444,20.33721351623535,-2.6666335288464724,20.40436553955078,-0.024262615320847503
3828,2014-06-05,20.183725357055664,20.375585556030273,20.10698127746582,20.145353317260746,5867059.0,0.0009514732559303685,-3.6666666666666665,2.000000000000185,48.45365473701473,64.96356922139469,0.23243257368640258,0.0489278006911853,0.9684491569984388,1.364939164970309,18.622357868596456,0.2686042785644531,0.19038956619851177,-0.0868166923522935,-0.5355827984119195,0.36194941370733247,-0.31119974538210826,0.13756636067752126,-0.12373318916340281,19.047619047619047,-34.89339108809429,0.22438305302981318,6,0.20145320892333984,0.062354087829589844,1.5276885032653809,1.295058250427246,-0.585174560546875,3,-0.02423955203535033,-4.333333333333333,20.164539337158203,-3.2858035562120094,20.222097396850586,1.4444444444444444,20.33721351623535,-0.02423955203535033
3829,2014-06-06,20.270061492919922,20.33721351623535,20.15494537353516,20.15494537353516,4394217.0,0.004277512418394025,-2.1666832355768975,3.000000000000185,51.92308427617164,61.96909526605127,0.15318159119878416,0.009148159715593351,0.8767965582109092,1.2522181182001653,16.895480865906258,0.18226814270019176,0.21952974459501462,-0.02973918914794993,-0.3841093591140634,0.32463098081816355,-0.2069242741310049,0.14744589583510503,-0.16308021545410156,40.47595377747481,-11.295927194792192,0.17718508498305605,6,0.11511707305908203,-0.16308116912841797,1.0936055183410645,1.1079950332641602,-0.7194766998291016,4,-0.03028864204152515,-3.6666666666666665,20.183725357055664,-4.333333333333333,20.164539337158203,-3.2858035562120094,20.222097396850586,-0.03028864204152515
3830,2014-06-10,20.433143615722656,20.567445755004886,20.289247512817386,20.29884147644043,5966659.0,0.008045467590697575,-2.624967380363768,1.1666666666667027,60.169508660780416,59.50870461254635,-0.022828434691604116,-0.10969260345194698,0.7083278348646544,1.0635846920421912,14.87616391188923,0.2973842620849645,0.23830285210462065,0.10168590545654155,-0.16759612258475443,0.3709679334978375,-0.03295510856410644,0.23632691947718953,-0.32616233825683594,70.83333333333279,16.912060968858675,0.13464101402064782,6,-0.047965049743652344,-0.32616329193115234,0.8489823341369629,0.8633718490600586,-0.7194766998291016,1,-0.039906086633139326,-2.1666832355768975,20.270061492919922,-3.6666666666666665,20.183725357055664,-4.333333333333333,20.164539337158203,-0.039906086633139326
3831,2014-06-11,20.241283416748047,20.442737579345703,20.174131393432614,20.413957595825195,5146231.0,-0.009389656461229912,1.3333305718712252,-1.2857142857142858,48.06205254275154,55.614693496581815,0.12839444105004816,0.08262629668965005,0.8834924080050897,1.226680451887482,14.362412293790133,0.2686061859130895,0.25787051818386075,-0.08777608871459819,-0.35948433983038797,0.1839321624011916,-0.22363021427249308,0.0480780368432967,-0.08979057312011562,29.16666666666644,-23.656355056597793,0.1358541255578949,6,0.10552310943603516,-0.13430309295654297,1.0360465049743652,1.050436019897461,-0.5084304809570312,2,-0.028435973405104398,-2.624967380363768,20.433143615722656,-2.1666832355768975,20.270061492919922,-3.6666666666666665,20.183725357055664,-0.028435973405104398
3832,2014-06-12,20.145353317260746,20.202911376953125,20.078201293945312,20.183725357055664,4279291.0,-0.004739328900850603,2.2500248533651455,0.22222222222220164,44.927536231884176,51.93279727813836,0.17001791329153093,0.18183489855494273,0.9575568335094253,1.2929962611296126,13.964089937343505,0.16308212280273438,0.20456190470593327,-0.17986898422240927,-0.45997539761344797,0.10023742916862943,-0.3199221909179286,-0.03981577752688992,0.5180225372314418,13.725658369233196,-37.54902593882543,0.14005320669551863,6,0.17747020721435192,-0.038372993469241834,0.8154063224792445,0.8297958374023402,-0.5659885406494176,3,-0.03333337436104489,1.3333305718712252,20.241283416748047,-2.624967380363768,20.433143615722656,-2.1666832355768975,20.270061492919922,-0.03333337436104489
3833,2014-06-13,20.08779525756836,20.097387313842773,19.963085174560547,20.08779525756836,4782656.0,-0.002857138258432479,13.001391926824418,-0.0,41.007152052639256,48.675515296626585,0.17869309887314344,0.23082816039808307,0.9822332883753049,1.3059063891337317,13.657207681908282,0.18226814270019887,0.13139054239176318,-0.2244764328002944,-0.5236804392821135,0.07472757368152472,-0.3740784360412057,-0.07487442955938306,0.5638771057128906,20.63504587213859,-27.8748509188825,0.14960200324091003,6,0.17747020721435547,0.01918506622314453,0.8729643821716309,0.8873538970947266,-0.5659885406494141,4,-0.03247377701226495,2.2500248533651455,20.145353317260746,1.3333305718712252,20.241283416748047,-2.624967380363768,20.433143615722656,-0.03247377701226495
3834,2014-06-16,20.03982925415039,20.13575935363769,19.963085174560547,20.078201293945312,3996876.0,-0.0023878182151372274,1.250000000000058,-100.0,30.95230205280906,46.308848963573496,0.18943254607436444,0.27952600578173303,0.9923712044923008,1.309717680860075,13.161804542703537,0.17267417907714488,0.048276393678296614,-0.2638087272644043,-0.5843394665452948,0.05672201201648619,-0.42407409690484954,-0.10354335762395905,0.58429962158203,12.69839266045773,-29.487308085212234,0.160265369640446,6,0.22543621063232422,0.06715106964111328,0.9209303855895996,0.9353199005126953,0.1534881591796875,0,-0.022020070732399533,13.001391926824418,20.08779525756836,2.2500248533651455,20.145353317260746,1.3333305718712252,20.241283416748047,-0.022020070732399533
3835,2014-06-17,20.05901527404785,20.097387313842773,19.972679138183594,20.030237197875977,4483466.0,0.0009573943796694628,1.363639650061456,-0.7499751466348543,26.890733837807502,43.74115272332988,0.14151602831445587,0.26007454114351347,0.9279964774437595,1.2532393946919385,12.551466645420566,0.12470817565917969,-0.02701302298115138,-0.23598899841308452,-0.5735304641057581,0.10155246727958911,-0.40475973125942133,-0.0672182655667477,0.5386718536376947,19.999920469547792,-15.000766034891829,0.1687707328463367,6,0.20625019073486328,0.047965049743652344,0.8657703399658203,0.9161338806152344,0.4604663848876953,1,-0.025346731831588643,1.250000000000058,20.03982925415039,13.001391926824418,20.08779525756836,2.2500248533651455,20.145353317260746,-0.025346731831588643
3836,2014-06-18,19.982271194458008,20.231689453125,19.982271194458008,20.10698127746582,4911453.0,-0.0038259146095339647,-2.999969411476814,-4.333510074231177,23.999980912630747,41.820667256054335,0.20189454131556417,0.3367042803172495,0.9558728315351352,1.3050392259025685,11.669920340276516,0.2494182586669922,-0.0860062282509908,-0.30170106887817383,-0.6653302661344647,0.06192812837811701,-0.483515667506321,-0.11988647025002663,0.5900318551025379,7.142857142857142,-20.17213836929248,0.1818145986281456,6,0.28299427032470703,0.2781972885131836,0.9425144195556641,0.9928779602050781,0.8441867828369141,2,-0.013442129573286388,1.363639650061456,20.05901527404785,1.250000000000058,20.03982925415039,13.001391926824418,20.08779525756836,-0.013442129573286388
3837,2014-06-19,19.953493118286133,20.164539337158203,19.93430519104004,20.145353317260746,8545445.0,-0.0014401804425443476,1.000016568910097,1.538449773644957,25.210062972944527,39.23804594893542,0.22080773943702425,0.35736083759287496,0.9328949075764008,1.3086056598940061,11.477846417798585,0.23023414611816406,-0.10959098140289214,-0.31369142532348704,-0.7061536940015358,0.07877084335456175,-0.5099225596625097,-0.11746029098446442,0.5944412162744115,6.452233588814418,-15.228809833604533,0.19623113433902417,6,0.2973823547363281,0.34534740447998047,0.6571211814880371,1.0216560363769531,0.738662719726559,3,-0.011057722133520298,-2.999969411476814,19.982271194458008,1.363639650061456,20.05901527404785,1.250000000000058,20.03982925415039,-0.011057722133520298
3838,2014-06-20,19.93430519104004,20.04942321777344,19.905527114868164,20.04942321777344,10629312.0,-0.0009616324887249394,1.499975147046548,0.6000099413460657,27.522860473133818,36.526909970820114,0.22450367068036314,0.3682286875002312,0.8956348962750305,1.311557983764736,11.051425912295668,0.143896102905277,-0.12405860747132635,-0.3156118392944336,-0.7352147350245772,0.10399105643571005,-0.5254132871595054,-0.10581039142936177,0.5768113949092744,8.82323701923358,-11.014640665566834,0.20980144786507093,6,0.3021812438964844,0.3501462936401367,0.6067595481872559,1.0408439636230469,0.8633747100830078,4,-0.017805507191103298,1.000016568910097,19.953493118286133,-2.999969411476814,19.982271194458008,1.363639650061456,20.05901527404785,-0.017805507191103298
3839,2014-06-23,19.771224975585934,20.02064323425293,19.713666915893555,19.953493118286133,6055974.0,-0.008180882849501359,-1.0645095083859795,1.5833153839781113,25.210062972944442,32.642527116616115,0.3457409252844741,0.5138322611366988,1.006939830808765,1.4592806992818872,11.007515413469536,0.306976318359375,-0.12820525008870476,-0.4508722305297894,-0.9196771064483968,0.017932645388818003,-0.6852746684890931,-0.2164697925704857,0.6914444526768868,11.111111111110425,-9.49546703746186,0.2344024379593031,6,0.30697727203369496,0.41729640960693715,0.7314677238464391,1.203924179077152,0.8441867828369176,0,-0.012615215242099409,1.499975147046548,19.93430519104004,1.000016568910097,19.953493118286133,-2.999969411476814,19.982271194458008,-0.012615215242099409
3840,2014-06-24,19.82878303527832,19.876747131347656,19.675294876098636,19.857561111450195,7743758.0,0.002911203517407701,5.000056808498446,0.15788867843576046,31.858379051754895,30.84211895094982,0.21617156768032686,0.42518623040337644,0.900918930119051,1.383174118225135,11.355185038819343,0.20145225524901988,-0.14333159295899378,-0.35973854064941335,-0.840680766210177,0.12120368491135025,-0.6002096534297934,-0.11926742786903333,0.5589861417475745,27.586206896551264,4.69767282605871,0.2404711127803811,6,0.1247091293334961,0.34055233001708984,0.6355376243591309,1.1463661193847656,0.6043605804443359,1,0.018384102413304904,-1.0645095083859795,19.771224975585934,1.499975147046548,19.93430519104004,1.000016568910097,19.953493118286133,0.018384102413304904
3841,2014-06-25,19.560178756713867,19.732852935791016,19.483434677124023,19.713666915893555,6711600.0,-0.013546180725592993,1.6,5.333510074231177,26.66664702945448,28.813131261790968,0.42242313261622044,0.6460728479489504,1.117249253146074,1.6336240686283077,12.076829852761914,0.3453483581542969,-0.1783453095208536,-0.5770201683044434,-1.0966036945531101,-0.05743664205577659,-0.8368119314287767,-0.31722840518011,0.7420935042007564,11.267589857040845,-12.90597461111726,0.25979176312433394,6,0.29738330841064453,0.5132265090942383,0.904141902923584,1.4149703979492188,0.5659885406494141,2,0.049043667450759276,5.000056808498446,19.82878303527832,-1.0645095083859795,19.771224975585934,1.499975147046548,19.93430519104004,0.049043667450759276
3842,2014-06-26,19.473840713500977,19.61773681640625,19.38750457763672,19.579364776611328,6810492.0,-0.004413970050414551,1.526302571132575,0.6875062133412864,23.94362844621193,26.917184194410154,0.45090763368755304,0.6780202470936842,1.1532526418197584,1.7009682680563856,13.064428580571965,0.23023223876953125,-0.24486314373227103,-0.6067593574523933,-1.1571114571124212,-0.05640725779236533,-0.881935407282409,-0.33158330762237753,0.7137942856829618,13.043315390910385,-11.29208295370672,0.2751760498300143,6,0.3357563018798828,0.5515995025634766,0.9904799461364746,1.5013084411621094,0.3069782257080078,3,0.06945816614676281,1.6,19.560178756713867,5.000056808498446,19.82878303527832,-1.0645095083859795,19.771224975585934,0.06945816614676281
3843,2014-06-27,19.579364776611328,19.64651679992676,19.416282653808594,19.473840713500977,4978744.0,0.005418759692185082,-1.0869647904978754,-1.0,25.000069036934875,26.255824970424133,0.2969004959020225,0.5253908182908553,1.0046953122595,1.5777901872860767,13.908248641493065,0.23023414611816762,-0.2828322818821043,-0.4542294502258315,-1.0073343882094896,0.09887548775782662,-0.7307819192176623,-0.17767698123400066,0.4802493551250535,30.303030303030305,7.6784475961805185,0.2765524689918296,6,0.23023223876953125,0.446075439453125,0.9017438888549805,1.3957843780517578,0.172674179077152,4,0.05683489092203109,1.526302571132575,19.473840713500977,1.6,19.560178756713867,5.000056808498446,19.82878303527832,0.05683489092203109
3844,2014-06-30,19.58895874023437,19.64651679992676,19.5122127532959,19.59855079650879,3778658.0,0.000490003824562546,1.5454676909172027,-0.09089923181205355,15.625106791471552,25.00408863194236,0.2420822620904346,0.4759801900434475,0.9519108295452092,1.558383764219876,14.622589268588246,0.13430404663086293,-0.31201670514272806,-0.40386514663696715,-0.9620820505656731,0.15435175729173878,-0.6829735986013219,-0.12475669467261241,0.36311786284606384,41.17674578174147,23.631969579019156,0.27910845196435385,6,0.22063827514648793,0.4364814758300817,0.8921499252319371,1.3861904144287145,0.08633613586426492,0,0.061704206789003235,-1.0869647904978754,19.579364776611328,1.526302571132575,19.473840713500977,1.6,19.560178756713867,0.061704206789003235
3845,2014-07-01,19.56977081298828,19.675294876098636,19.42587661743164,19.64651679992676,6439515.0,-0.0009795276768171934,2.7142857142855705,8.00099423344342,18.181900341257432,24.357635235123105,0.2062633983602815,0.45821838785997926,0.9320522059752641,1.5675480371356514,15.237958295130099,0.24941825866699574,-0.33418557996278153,-0.3846809387207024,-0.9486985387766431,0.1793366613352383,-0.6666897387486728,-0.10267213869273206,0.2919742660211604,52.77750162927616,35.18666092229141,0.2820088000279698,7,0.2062511444091797,0.4556694030761719,0.9880819320678711,1.4053783416748047,-0.1055221557617223,1,0.0534314354228711,1.5454676909172027,19.58895874023437,-1.0869647904978754,19.579364776611328,1.526302571132575,19.473840713500977,0.0534314354228711
3846,2014-07-02,19.5122127532959,19.66570281982422,19.483434677124023,19.59855079650879,3762070.0,-0.0029411718840458567,-1.5333633784894356,1.1249844670327784,18.868005927259702,23.65296223004701,0.2124756997311259,0.4847185982560518,0.9444509186648204,1.6100507925736203,15.640464853111396,0.1822681427001953,-0.3433933122421742,-0.4067447662353523,-0.9888994992506781,0.17540996677997356,-0.6978221327430134,-0.11566739972769113,0.27365384549390726,43.333001955130854,24.21005631288765,0.2910773665076629,7,0.2062511444091797,0.5132274627685547,1.115189552307129,1.4629364013671875,-0.163080215454098,2,0.04719766405125925,2.7142857142855705,19.56977081298828,1.5454676909172027,19.58895874023437,-1.0869647904978754,19.579364776611328,0.04719766405125925
3847,2014-07-03,19.675294876098636,19.7232608795166,19.5122127532959,19.56977081298828,6344160.0,0.008357951241341866,1.0952272748790486,-1.2222197675960293,31.62399843658416,24.10864422598594,0.006460553015553927,0.29840349803662747,0.7288233738808323,1.430717571239871,15.758351524912396,0.21104812622070312,-0.3484927431340985,-0.21920042037963583,-0.799016667149985,0.3606158263907133,-0.5091085437648104,0.07070770300553875,-0.2877902984619176,84.3747864177215,62.739723863865514,0.28990812338517497,7,0.028779029846187854,0.35014533996581676,0.9664969444274867,1.2998542785644496,-0.08633613586426492,3,0.022915662718344443,-1.5333633784894356,19.5122127532959,2.7142857142855705,19.56977081298828,1.5454676909172027,19.58895874023437,0.022915662718344443
3848,2014-07-04,19.694480895996094,19.819189071655273,19.64651679992676,19.694480895996094,3622793.0,0.0009751325211784234,-2.600031812940106,0.0,34.2106089304214,25.10870488792782,-0.05623590896280817,0.25369212539812835,0.6469537415210418,1.3920104160991187,16.047370108619912,0.17267227172851207,-0.34347763072524273,-0.17555217742919993,-0.7451820490244074,0.3940776941660076,-0.4603671132268019,0.10926275836840205,-0.30026119232177706,68.29284851776596,43.64666915642051,0.28481493579760336,7,-0.06235504150390625,0.2925872802734375,0.9593019485473633,1.2806682586669922,-0.17267417907714844,4,0.0043838699617841925,1.0952272748790486,19.675294876098636,-1.5333633784894356,19.5122127532959,2.7142857142855705,19.56977081298828,0.0043838699617841925
3849,2014-07-07,19.65610885620117,19.694480895996094,19.55058479309082,19.64651679992676,4310152.0,-0.0019483651281576586,2.3333922456644207,100.0,31.89664481295786,25.112956639172594,-0.040130474023047924,0.25688041844362886,0.6258520212646168,1.4116653908231243,16.466239181680425,0.14389610290527344,-0.34253508641184993,-0.18322658538818715,-0.7277041906923856,0.3612510199160113,-0.4554653880402846,0.08901221726391029,-0.24489037780761436,58.53672730094135,31.927121988860286,0.27223880265209877,7,-0.05276203155517223,0.32136631011963246,0.9976739883422887,1.3190402984619176,-0.06715011596679688,0,0.004880421663774337,-2.600031812940106,19.694480895996094,1.0952272748790486,19.675294876098636,-1.5333633784894356,19.5122127532959,0.004880421663774337
3850,2014-07-08,19.61773681640625,19.771224975585934,19.61773681640625,19.66570281982422,6967448.0,-0.0019521686655094017,-5.399872753300313,-5.000596540071312,33.03580463228754,25.820640817265158,-0.03893839302284974,0.24351730038448238,0.5990578621299036,1.4250866400375415,17.574614734710313,0.15348815917968395,-0.34908511319650515,-0.18082828521728445,-0.6557617959802329,0.294105225545664,-0.4182950405987569,0.05663847016418799,-0.19019951428222726,40.00011361570623,10.476667225963997,0.2374667553814737,7,-0.014389991760253906,0.3597383499145508,1.036046028137207,1.357412338256836,0.009593963623046875,1,0.0029339806233026344,2.3333922456644207,19.65610885620117,-2.600031812940106,19.694480895996094,1.0952272748790486,19.675294876098636,0.0029339806233026344
3851,2014-07-09,19.66570281982422,19.66570281982422,19.45465469360352,19.61773681640625,4842841.0,0.0024450324656131173,7.799904564975198,-1.0,36.842197057033275,27.253815107356417,-0.0786304984844719,0.15833732846409276,0.48699499526539825,1.3528081527212308,18.59089806625244,0.21104812622069957,-0.3376985225164617,-0.10408325195312429,-0.5336502227792081,0.32548371887295957,-0.318866737366168,0.11070023345991942,-0.2224994469189454,57.895260070844756,24.402004230556614,0.2147834854130424,7,-0.047966957092285156,0.31177234649658203,1.009664535522461,1.3094463348388672,-0.1726760864257777,2,-0.01024393404310886,-5.399872753300313,19.61773681640625,2.3333922456644207,19.65610885620117,-2.600031812940106,19.694480895996094,-0.01024393404310886
3852,2014-07-10,19.473840713500977,19.66570281982422,19.310760498046875,19.627330780029297,7509848.0,-0.009756178463646514,2.083316074194965,-3.1999761412438366,31.818291364034835,28.011395365923082,0.12653848094412368,0.31337905154862256,0.6081166582523565,1.527419781901898,19.536048134019442,0.35494232177734375,-0.3472948136667071,-0.2623697280883803,-0.6728876056072721,0.14814814943051147,-0.4676286668478262,-0.05711078932893443,0.3453483581542969,32.07534429009277,-4.351022137313905,0.20525893875944592,7,0.09113407135009766,0.46526241302490234,1.1655526161193848,1.5013084411621094,0.10552406311035156,3,-0.0064038818789720064,7.799904564975198,19.66570281982422,-5.399872753300313,19.61773681640625,2.3333922456644207,19.65610885620117,-0.0064038818789720064
3853,2014-07-11,19.43546867370605,19.521806716918945,19.368318557739254,19.473840713500977,4144249.0,-0.001970440261859774,1.2856818246371988,0.24999689336798508,35.294186444784174,30.196848660735593,0.15908141000424791,0.3166072883392381,0.6236345346523962,1.5455391567099177,20.208607414463096,0.15348815917969105,-0.32543447604234643,-0.2681254386901877,-0.6644375529038804,0.12818667552350504,-0.46628149579703404,-0.06996938158334132,0.37355182647705476,27.083126221956555,-12.027210159563602,0.19815605710684714,7,0.12950611114502308,0.5036344528198278,1.199128150939945,1.5396804809570348,0.3549423217773473,4,0.007897420386675513,2.083316074194965,19.473840713500977,7.799904564975198,19.66570281982422,-5.399872753300313,19.61773681640625,0.007897420386675513
3854,2014-07-14,19.59855079650879,19.713666915893555,19.43546867370605,19.521806716918945,5360875.0,0.008390953958489877,-1.2307598189159077,-1.9999999999998148,40.769301358130434,32.70655988483259,-0.0027904349500929015,0.12518914017249472,0.4480906066107053,1.364785150652132,20.70409028345574,0.27819824218750355,-0.28510687490536313,-0.08297939300537038,-0.44840469106602043,0.28244590505527967,-0.2656920420356954,0.09973325602495464,0.200504503631592,62.500000000000476,21.025952976803303,0.18271264903032516,7,-0.033576011657714844,0.34055233001708984,0.7170782089233398,1.3765983581542969,0.15348815917969105,0,-0.003915803795223161,1.2856818246371988,19.43546867370605,2.083316074194965,19.473840713500977,7.799904564975198,19.66570281982422,-0.003915803795223161
3855,2014-07-15,19.55058479309082,19.64651679992676,19.483434677124023,19.55058479309082,4846244.0,-0.002447426032465283,-1.4286201215702399,0.0,49.53266860164783,36.11374462643128,0.047123349273032744,0.14030532371219095,0.4772138436499347,1.3964590185946015,21.226349662371707,0.16308212280273793,-0.2531878927486204,-0.10552387237548899,-0.42867316500361596,0.21762542025263798,-0.26709851868955425,0.05605077393857627,0.23870461100769091,59.52357282509385,13.64084283129025,0.16157464631406362,7,0.014389991760253906,0.3885183334350586,0.6954946517944336,1.4245643615722656,0.4412803649902308,1,0.001962803033754401,-1.2307598189159077,19.59855079650879,1.2856818246371988,19.43546867370605,2.083316074194965,19.473840713500977,0.001962803033754401
3856,2014-07-16,19.713666915893555,19.7904109954834,19.540992736816406,19.55058479309082,4883491.0,0.008341547044688369,-1.736856425282545,100.0,60.869505081276216,39.363245364730396,-0.09429326925635095,-0.04630586062009456,0.32060843643691683,1.2144978675634697,22.05257319846995,0.2494182586669922,-0.2068437618748895,0.07098846435546946,-0.21531079176051193,0.35728772047145085,-0.07216116370252124,0.21413809241346016,-0.4029064178466797,84.0,32.56031582488025,0.14314962805799092,7,-0.14869213104248047,0.16308212280273438,0.5324125289916992,1.2614822387695312,0.12470817565917969,2,-0.004379506675881384,-1.4286201215702399,19.55058479309082,-1.2307598189159077,19.59855079650879,1.2856818246371988,19.43546867370605,-0.004379506675881384
3857,2014-07-17,19.732852935791016,19.86715507507324,19.675294876098636,19.70407485961914,5512365.0,0.0009732344560409167,-3.4443953519199644,0.1764637084512643,57.547099029883775,41.956188709115104,-0.11673163974344192,-0.08734758032899492,0.3094926459931102,1.1801820622251604,22.640144994826084,0.19186019897460227,-0.16713092397674956,0.10120649337768484,-0.14944994177136905,0.3518629285267387,-0.02412172419684211,0.22653471095221178,-0.41249942779541016,73.07692307692379,18.180227818628936,0.1253282175745265,7,-0.14389514923095703,0.038372039794921875,0.49404048919677734,1.2422962188720703,0.3357563018798828,3,-0.01215365072516117,-1.736856425282545,19.713666915893555,-1.4286201215702399,19.55058479309082,-1.2307598189159077,19.59855079650879,-0.01215365072516117
3858,2014-07-18,19.579364776611328,19.694480895996094,19.473840713500977,19.66570281982422,6277915.0,-0.007778305533372443,2.066700246547016,-3.0001325556733827,49.58673883537596,43.921754711606,0.020908851784152915,0.04024953154519295,0.46974310740904457,1.3184133473354116,23.430938661180395,0.25901222229003906,-0.12699362413710702,-0.034534645080565696,-0.2413999711450323,0.17233068098390092,-0.137967308112799,0.06889801795166761,-0.2371392059326176,33.333480612209655,-22.336250884778337,0.10343266303223346,7,0.009593009948730469,0.19186019897460938,0.6355371475219727,1.3957843780517578,0.585174560546875,4,0.0,-3.4443953519199644,19.732852935791016,-1.736856425282545,19.713666915893555,-1.4286201215702399,19.55058479309082,0.0
3859,2014-07-21,19.521806716918945,19.579364776611328,19.416282653808594,19.540992736816406,4608566.0,-0.0029397306985740057,2.4000198826921166,0.22221976759598816,48.000050899408464,45.5844487412861,0.06415980032280899,0.08238778678456171,0.5329155462827266,1.3585400264408065,23.721899727476085,0.16308212280273438,-0.11303285655706574,-0.07962179183959961,-0.2763782605132654,0.1171346768340662,-0.1780000261764343,0.01875644249723507,-0.15858396606445524,23.404417332594615,-31.28320215740165,0.0983782343368333,7,0.06715106964111328,0.2494182586669922,0.6643161773681641,1.4533424377441406,0.5755805969238281,0,0.01375919157788097,2.066700246547016,19.579364776611328,-3.4443953519199644,19.732852935791016,-1.736856425282545,19.713666915893555,0.01375919157788097
3860,2014-07-22,20.193317413330078,20.31802749633789,19.46424865722656,19.70407485961914,10734300.0,0.034397978944702645,1.3116879092730787,-25.49995029326971,68.7830259241998,49.13342972652683,-0.5778899098640125,-0.5906980347674988,-0.12877304453403582,0.673632130597813,23.855305039863243,0.8537788391113317,-0.08761601310359879,0.5736621856689439,0.25713983530815554,0.8901845360297322,0.4154010104885515,0.7319233608493363,-0.8099373695068373,86.17013625960819,28.805055081937994,0.15826117518039345,7,-0.3789234161376953,-0.3789234161376953,-0.00719451904296875,0.7818317413330078,-0.19186019897460938,1,-0.021852697534001986,2.4000198826921166,19.521806716918945,2.066700246547016,19.579364776611328,-3.4443953519199644,19.732852935791016,-0.021852697534001986
3861,2014-07-23,20.519481658935547,20.59622573852539,19.675294876098636,19.675294876098636,17070912.0,0.016152088283927002,-1.181817771019696,1.7254974581293006,71.35918909814953,53.52686280809513,-0.8607237489050306,-0.8867741596498462,-0.4568948413082694,0.33169561704814754,23.687363253859555,0.9209308624267543,-0.04516504309036762,0.8518612861633308,0.34174830698838576,1.3619742653382758,0.59680479657586,1.1069177757508015,-1.1031990051269531,93.49595072983851,37.91375266895588,0.2550564895874723,7,-0.5372095108032227,-0.5659885406494141,-0.3333587646484375,0.45566749572753906,-0.5372104644775391,2,-0.025712954626450624,1.3116879092730787,20.193317413330078,2.4000198826921166,19.521806716918945,2.066700246547016,19.579364776611328,-0.025712954626450624
3862,2014-07-24,20.826457977294922,20.874422073364254,20.36599349975586,20.519481658935547,11723562.0,0.01496023746904429,1.5238167375188445,0.3636355420393737,74.99995787579417,57.93861518931847,-1.0679612903743205,-1.1459747612624867,-0.7601371995210044,0.01332907417880591,23.463953108790246,0.5084285736083949,0.00969890399980855,1.091206741333007,0.3730368730053186,1.8093766096606956,0.7321218071691611,1.4502916754968531,-1.362209320068363,96.71059602215894,40.9708210179989,0.35908493416384507,7,-0.6811056137084961,-0.7338666915893555,-0.5635910034179688,0.14869117736816406,-0.7482566833496094,3,-0.04744363572621901,-1.181817771019696,20.519481658935547,1.3116879092730787,20.193317413330078,2.4000198826921166,19.521806716918945,-0.04744363572621901
3863,2014-07-25,20.69215583801269,20.83605194091797,20.61541175842285,20.797679901123047,6475569.0,-0.0064486308439316575,1.4210504285220957,-0.3437531066706548,71.95118895689747,61.403269366959236,-0.8232221533413053,-0.9739663556398988,-0.6276051103312561,0.1350380467209895,23.367159063529442,0.2206401824951172,0.05804143361137193,0.9012650489807079,0.07036845767888877,1.732161640282527,0.4858167533298001,1.3167133446316157,-1.0868898391723647,87.50008175438364,30.787501961171422,0.415448295650909,7,-0.546803474426266,-0.5995645523071254,-0.41729784011840465,0.2829933166503942,-0.5180244445800781,4,-0.0301344434684907,1.5238167375188445,20.826457977294922,-1.181817771019696,20.519481658935547,1.3116879092730787,20.193317413330078,-0.0301344434684907
3864,2014-07-28,20.797679901123047,20.874422073364254,20.625003814697266,20.749713897705078,6724217.0,0.00509971333757786,1.4762256433562981,-0.45455038409397475,74.30827337111803,64.15611434134482,-0.8278154849903494,-1.0374854764870207,-0.7293798360411401,0.024912078871956567,23.29368908025387,0.24941825866698863,0.14036376138952633,0.9463530540466323,0.008365750521310389,1.8843403575719542,0.4773594022839731,1.4153467058092914,-1.065498294830327,94.55796206601345,34.25534175737756,0.46899365176266034,7,-0.6523275375366211,-0.7050886154174805,-0.5372109413146973,0.17746925354003906,-0.2781982421875,0,-0.030442845883528302,1.4210504285220957,20.69215583801269,1.5238167375188445,20.826457977294922,-1.181817771019696,20.519481658935547,-0.030442845883528302
3865,2014-07-29,20.61541175842285,20.8552360534668,20.586631774902344,20.80727195739746,6712847.0,-0.008763869026100046,-1.1538296831029282,-3.9999204708127882,68.53928233402652,65.00831181387262,-0.5348638123861456,-0.8146304938443016,-0.5460215418637979,0.19090276366046055,22.910280713310314,0.2686042785644567,0.22159636629658053,0.7118028640747056,-0.27538128283341834,1.6989870109828296,0.21821079062064186,1.2053949375287694,-0.769006105422978,78.4000967093377,17.0579526344669,0.4935920734540621,7,-0.4700593948364258,-0.5228204727172852,-0.48204994201660156,0.3597373962402344,0.038372039794921875,1,-0.025128018331645907,1.4762256433562981,20.797679901123047,1.4210504285220957,20.69215583801269,1.5238167375188445,20.826457977294922,-0.025128018331645907
3866,2014-07-30,20.433143615722656,20.59622573852539,20.3468074798584,20.538667678833008,6215899.0,-0.008841353490100734,1.2608597930480034,0.5500049706730291,68.79697365401668,66.25829788322073,-0.2679868449399194,-0.590084954300238,-0.3638309975183347,0.35398339771386134,22.171336995380305,0.2686042785644531,0.2870545735352117,0.48348817825317525,-0.512698230407242,1.4796745869135925,-0.014605026077031624,0.9815813825833821,-0.4839363206863432,16.36348518917523,-46.669762220611794,0.49809320433020815,7,-0.28779125213623047,-0.34055233001708984,-0.37172985076904297,0.5132265090942383,0.07674407958984375,2,-0.021126773710679503,-1.1538296831029282,20.61541175842285,1.4762256433562981,20.797679901123047,1.4210504285220957,20.69215583801269,-0.021126773710679503
3867,2014-07-31,20.12616729736328,20.5098876953125,20.097387313842773,20.42355155944824,6209472.0,-0.015023450337967925,-1.3243109627981708,2.818165386353333,62.244898649265544,67.66476008476403,0.1124764506881668,-0.2609790197746058,-0.06328426659925412,0.6388733520889538,21.40817700414671,0.41250038146972656,0.34129312606900797,0.15396823883056499,-0.8364658378123053,1.1444023154734353,-0.34124879949087017,0.6491852771520001,-0.08443852449417477,3.703821890571705,-61.23818629304,0.4952170383214348,7,0.01918506622314453,-0.033576011657714844,-0.16068363189697266,0.7866277694702148,0.4604644775390625,3,-0.007149702214992781,1.2608597930480034,20.433143615722656,-1.1538296831029282,20.61541175842285,1.4762256433562981,20.797679901123047,-0.007149702214992781
3868,2014-08-04,19.780818939208984,20.03982925415039,19.713666915893555,19.915119171142575,7159439.0,-0.017159171592474043,-1.4285714285714286,0.45160504120834416,53.035152902644256,68.22421586290133,0.5469208253755582,0.09609611196875534,0.27179818980877,0.9672552420687026,21.050656641528732,0.41250038146972656,0.3640853112748985,-0.1956970214843743,-1.1817774756822352,0.7903834327134867,-0.6887372485833048,0.2973432056145562,1.0936031341552699,5.785201373712163,-57.009237512134185,0.49304022709893125,8,0.38851642608642223,0.31177234649658203,0.13669967651367188,1.0840110778808594,0.9017429351806641,0,0.015033874767786504,-1.3243109627981708,20.12616729736328,1.2608597930480034,20.433143615722656,-1.1538296831029282,20.61541175842285,0.015033874767786504
3869,2014-08-05,19.75203895568848,19.857561111450195,19.713666915893555,19.80959701538086,4488611.0,-0.0014549439843188905,-1.1428429409342025,0.42857751519625825,53.37621421602917,66.51234789532681,0.6836911510043251,0.13958818878966994,0.28821986077108974,0.9810267667542512,20.346521304040756,0.14389419555664062,0.39327052798053685,-0.22927350997924378,-1.2097088299624303,0.7511618100039428,-0.7194911699708371,0.2609441500123495,1.0991680145263594,3.3613417297262376,-57.37462849959624,0.490217659991593,8,0.5228195190429652,0.3405523300170863,0.16547966003417613,1.1127910614013636,0.7962207794189453,1,0.021369562843160272,-1.4285714285714286,19.780818939208984,-1.3243109627981708,20.12616729736328,1.2608597930480034,20.433143615722656,0.021369562843160272
3870,2014-08-06,19.675294876098636,19.7232608795166,19.43546867370605,19.66570281982422,6401570.0,-0.0038853750623928374,4.454532309082761,-0.16665009775664158,49.337749652382826,64.06552129024163,0.7590482025931706,0.23280131333353893,0.3458923966984102,1.0435422975133264,20.266481057969887,0.316570281982429,0.4465548879722121,-0.30889549255370596,-1.2851663345106736,0.6673753494032617,-0.7970309135321898,0.17923992842477787,1.153161293029779,20.661188259053315,-35.598152449460756,0.48813542097848467,8,0.47965049743651633,0.41729640960693004,0.24222373962401988,1.1895351409912074,0.7866287231445277,2,0.04290592787315339,-1.1428429409342025,19.75203895568848,-1.4285714285714286,19.780818939208984,-1.3243109627981708,20.12616729736328,0.04290592787315339
3871,2014-08-07,19.46424865722656,19.60814476013184,19.42587661743164,19.579364776611328,5405428.0,-0.010726457732964101,1.1110988379798952,-12.001193080131141,45.65218196704909,60.80465730038106,0.8992321341090808,0.45110989394474643,0.5322381849535454,1.2374565628841658,19.64010179328134,0.24941825866699574,0.5071014319015639,-0.5098690032959006,-1.5039698634338698,0.4842318568420687,-1.0069194333648852,-0.01281857322691593,1.3084880120849611,3.539819894639092,-48.50229775144706,0.4970504300689849,8,0.6859006881713903,0.6283426284790075,0.4364824295043981,1.4005813598632848,1.045639038085941,3,0.06111384836576117,4.454532309082761,19.675294876098636,-1.1428429409342025,19.75203895568848,-1.4285714285714286,19.780818939208984,0.06111384836576117
3872,2014-08-08,19.3491325378418,19.483434677124023,19.19564247131348,19.281980514526367,7272672.0,-0.00591423390709811,-1.3999872752288884,-0.5833416177883948,46.22642217253649,57.94634987989651,0.8747400167823471,0.5864729257376737,0.6201884275893441,1.340264824013385,18.735324165636996,0.2877922058105433,0.4710100306455871,-0.618749713897703,-1.627519182528797,0.390019754733391,-1.12313444821325,-0.11436497958215597,1.3427925283569273,18.18200304114134,-34.730146593451536,0.5043847343155474,8,0.6858997344970668,0.6858997344970668,0.5228195190429652,1.5156974792480433,1.0936050415039027,4,0.0599900359977672,1.1110988379798952,19.46424865722656,4.454532309082761,19.675294876098636,-1.1428429409342025,19.75203895568848,0.0599900359977672
3873,2014-08-11,19.58895874023437,19.64651679992676,19.46424865722656,19.483434677124023,4814536.0,0.012394674641022396,-1.5333297986559127,1.5714204561591505,51.038588272775755,55.36082931341404,0.5162585564768456,0.37812191564177766,0.3582063458790721,1.0947614600311795,17.59056265493119,0.29738426208496094,0.40174516455332565,-0.3865980148315451,-1.3805392492981312,0.607343219635041,-0.8835686320648364,0.11037260240174618,0.9832637183735358,59.420636475753916,2.661285229596089,0.4969706172332924,8,0.4364805221557688,0.44607353210449574,0.2757983207702672,1.2758712768554723,0.959300994873054,0,0.0509303760295754,-1.3999872752288884,19.3491325378418,1.1110988379798952,19.46424865722656,4.454532309082761,19.675294876098636,0.0509303760295754
3874,2014-08-12,19.521806716918945,19.68488883972168,19.49302673339844,19.59855079650879,4014983.0,-0.0034280547631917457,-1.857130684239028,-0.7272661545413711,37.226314448942595,51.88161065951582,0.4284514861830857,0.4629661887680747,0.40567647563690556,1.1505803177890144,17.36954579731228,0.19186210632323863,0.2816401983383159,-0.4499128341674812,-1.4505523365400244,0.550726668205062,-0.9502325853537528,0.05040691701879041,0.9402893427054089,61.818208109202125,8.416466837475063,0.500319751186272,8,0.3741273880004883,0.5132255554199219,0.28779029846191406,1.3430233001708984,1.0936050415039062,1,0.059459412456159155,-1.5333297986559127,19.58895874023437,-1.3999872752288884,19.3491325378418,1.1110988379798952,19.46424865722656,0.059459412456159155
3875,2014-08-13,19.58895874023437,19.65610885620117,19.521806716918945,19.61773681640625,3607419.0,0.00343984674621467,1.545477550430297,0.37498757331747345,30.36440766648674,47.61132554979028,0.22393414089371788,0.42039006669969226,0.3213819147622452,1.069153909545566,17.136584914073904,0.134302139282223,0.16879490400053498,-0.38467950820923136,-1.3820608100566858,0.6127017936382231,-0.8833701591329586,0.11401114271449586,0.7718210323251142,80.3922715258114,30.737722596411636,0.4986906509237278,8,0.26380634307861683,0.44607353210449574,0.201452255249027,1.2758712768554723,1.064825057983402,2,0.048971515413053446,-1.857130684239028,19.521806716918945,-1.5333297986559127,19.58895874023437,-1.3999872752288884,19.3491325378418,0.048971515413053446
3876,2014-08-14,19.627330780029297,19.7232608795166,19.483434677124023,19.502620697021484,3577635.0,0.0019588606165223954,-1.9411709667610115,-4.3335100742306425,21.461255202167195,43.07980961122379,0.06619836930870449,0.39549556440326583,0.26967088624788715,1.0170452038091895,17.52693019821988,0.23982620239257812,0.02900621753208199,-0.34199066162109304,-1.3448419665007876,0.6608606432586015,-0.8434163140609385,0.15943499081875245,0.6402380084305079,81.81828040950882,36.54147211890775,0.5014256524398469,8,-0.009594917297363281,0.4077014923095703,0.16308021545410156,1.2374992370605469,1.151163101196289,3,0.04252197247641343,1.545477550430297,19.58895874023437,-1.857130684239028,19.521806716918945,-1.5333297986559127,19.58895874023437,0.04252197247641343
3877,2014-08-15,19.49302673339844,19.780818939208984,19.49302673339844,19.70407485961914,5163381.0,-0.006842705619834466,-1.7272661545414048,-1.6923100452709858,21.46123571788479,39.57159659069496,0.11314501126640053,0.5385214763444317,0.3906558505388631,1.1345477334419662,18.22666552549338,0.2877922058105433,-0.09786474874608686,-0.46430339813231924,-1.484642813079244,0.5560360168146055,-0.9744731056057816,0.04586630934114311,0.6887879496896581,9.09058045236215,-29.57108152178579,0.5101697074734625,8,0.033575057983394885,0.5420055389404261,0.30457878112792613,1.3718032836914027,1.2087230682373047,4,0.05216537051025627,-1.9411709667610115,19.627330780029297,1.545477550430297,19.58895874023437,-1.857130684239028,19.521806716918945,0.05216537051025627
3878,2014-08-18,19.579364776611328,19.675294876098636,19.521806716918945,19.627330780029297,3596667.0,0.004429175848046141,1.1333474722302668,0.22727519204699886,20.737379123808807,35.94505935822604,-0.00533557337604762,0.47661998773740066,0.29110885257073704,1.0318928406653889,18.196550993844763,0.1822681427001953,-0.2203334137341848,-0.3779653549194322,-1.3983047698663569,0.6423740600274925,-0.8881350623928945,0.13220435255403018,0.5235561295347999,32.25796106853093,0.6392600988867194,0.5101697074734625,8,-0.09113407135009766,0.45566749572753906,0.17267417907714844,1.175145149230957,1.141571044921875,0,0.04409605789487725,-1.7272661545414048,19.49302673339844,-1.9411709667610115,19.627330780029297,1.545477550430297,19.58895874023437,0.04409605789487725
3879,2014-08-19,19.7904109954834,19.80959701538086,19.63692283630371,19.63692283630371,4210063.0,0.010779012561437984,-1.25,-3.1999363766502307,30.45457092401746,33.84692838840766,-0.23508835910367054,0.3022238803390387,0.06625041687676614,0.8098801882805162,17.793193979413115,0.23023223876953125,-0.3064269298941369,-0.18034934997558594,-1.1834774488876612,0.8227787489364893,-0.6819133994316253,0.32121469948045345,0.23992763587611776,94.11764705882352,65.59026389243184,0.5015640494560379,8,-0.28779125213623047,0.24462127685546875,-0.038372039794921875,0.9640989303588867,0.8537788391113281,1,0.03829373426337557,1.1333474722302668,19.579364776611328,-1.7272661545414048,19.49302673339844,-1.9411709667610115,19.627330780029297,0.03829373426337557
3880,2014-08-20,19.75203895568848,19.80959701538086,19.63692283630371,19.7904109954834,4625307.0,-0.001938920813907119,3.5,-0.24999999999997685,32.68296136660541,32.40590387724725,-0.20638939823595948,0.322369430800979,0.08482214679737865,0.8360322915249299,17.530941900489466,0.17267417907714844,-0.3404816652283884,-0.1966574668884249,-1.1985855536505134,0.8052706198736637,-0.6976215102694674,0.3043065764926176,0.21152398286735163,82.35294117647167,50.126988541377344,0.5009640433810435,8,-0.24941921234131215,0.2829933166503871,-3.552713678800501e-15,0.37412834167480113,0.8250007629394496,2,0.04371056601656442,-1.25,19.7904109954834,1.1333474722302668,19.579364776611328,-1.7272661545414048,19.49302673339844,0.04371056601656442
3881,2014-08-21,19.99186515808105,20.03982925415039,19.732852935791016,19.80000305175781,5197504.0,0.012141845352299896,1.1333333333332807,-5.0000497067307546,46.464660665063185,32.43237482086133,-0.4062210022932682,0.043203901254042165,-0.1662406295844825,0.5808146383323525,16.724056369607723,0.306976318359375,-0.36959563340520063,0.06954956054687145,-0.8962316370264745,1.0353307581202174,-0.4133410382398033,0.5524401593335462,-0.796222686767571,91.22825988377295,53.10616196262011,0.482890598786673,8,-0.23982620239257457,0.04316711425781605,-0.23982620239257457,-0.004796981811519885,0.6331386566162145,3,0.03310939899317811,3.5,19.75203895568848,-1.25,19.7904109954834,1.1333474722302668,19.579364776611328,0.03310939899317811
3882,2014-08-22,19.838375091552734,20.00145721435547,19.80000305175781,19.982271194458008,4206669.0,-0.0076776261401639845,1.210525214261087,-0.7499975146881928,51.68532799556779,32.50423479006044,-0.19672095381073973,0.12529788722331148,-0.022909791864719864,0.7160263835646887,15.273527420352838,0.2014541625976598,-0.38277025027691636,-0.03453636169433594,-0.9016234942970804,0.8325507709084086,-0.4680799279957064,0.39900720460703454,-0.625848884582517,61.110927012110025,18.117754541959897,0.43354356630137186,8,-0.07674312591552734,0.1966571807861328,-0.11751317977905273,0.14869308471679688,0.7194786071777344,4,0.047388900821476954,1.1333333333332807,19.99186515808105,3.5,19.75203895568848,-1.25,19.7904109954834,0.047388900821476954
3883,2014-08-25,20.0686092376709,20.13575935363769,19.953493118286133,20.00145721435547,4119549.0,0.01160549415240153,-1.235295493619914,-0.46667020134406106,58.29143670144958,34.84480392922788,-0.39310021739034795,-0.16237084443371685,-0.2589817350016048,0.46376561482106027,13.896988886955766,0.2973842620849574,-0.3591032273638426,0.22687511444091868,-0.557033606945712,1.0107838358275494,-0.16507924625239667,0.618829475134234,-0.8395369697570771,86.53865271819404,36.94058979877671,0.3919543606933152,8,-0.25901222229003906,-0.03357696533203125,-0.3885178565979004,-0.08154106140136719,0.5372085571289062,0,0.031548801238123536,1.210525214261087,19.838375091552734,1.1333333333332807,19.99186515808105,3.5,19.75203895568848,0.031548801238123536
3884,2014-08-26,20.164539337158203,20.164539337158203,20.03982925415039,20.04942321777344,4838318.0,0.004780106999504152,1.1666832355767638,1.7142613684778065,62.68652287239053,38.43615006321719,-0.43390000453800326,-0.3248199901706528,-0.35820895386491713,0.3443049962801723,12.396248540267901,0.1247100830078125,-0.32296252427913785,0.35446224212646626,-0.30874586582418573,1.0176703500771183,0.02285818815114027,0.6860662961017923,-0.8991995858154276,100.0,44.81076906282636,0.3316040539753266,8,-0.34055233001708984,-0.12950706481933594,-0.4844479560852051,-0.17747116088867188,0.2494182586669922,1,0.02759281901122823,-1.235295493619914,20.0686092376709,1.210525214261087,19.838375091552734,1.1333333333332807,19.99186515808105,0.02759281901122823
3885,2014-08-27,20.097387313842773,20.193317413330078,20.030237197875977,20.097387313842773,4319279.0,-0.0033302036903806176,-1.4285917173209113,0.0,67.74182169187847,43.578435228740666,-0.3207759663401717,-0.31459644552150223,-0.295820859158173,0.3839273524164142,11.009666926379468,0.16308021545410156,-0.3215029552753279,0.31321144104003906,-0.2505782732403148,0.8770011553203929,0.03131658389986214,0.595106298180216,-0.7780955873510713,79.16666666666666,16.723533472036742,0.28189485714017737,8,-0.2542152404785156,-0.06235504150390625,-0.4172959327697754,-0.11031913757324219,-0.1055221557617223,2,0.02720764207869575,1.1666832355767638,20.164539337158203,-1.235295493619914,20.0686092376709,1.210525214261087,19.838375091552734,0.02720764207869575
3886,2014-08-28,20.00145721435547,20.04942321777344,19.876747131347656,20.03982925415039,4280102.0,-0.004773262215095442,4.999867453110921,-100.0,68.4781410667862,48.802535823063046,-0.18572611715473286,-0.26631977894183123,-0.20339355672224713,0.45057143115811016,10.277594727213835,0.2206401824951172,-0.26857411542485465,0.23886566162109446,-0.2481367466167157,0.7258680698589046,-0.004635542497808842,0.48236686573999776,-0.6122434329166957,51.2196304737893,-16.127328711696627,0.2435012041189043,8,-0.14389514923095703,0.03357505798339844,-0.18706321716308594,-0.0143890380859375,0.019186019897460938,3,0.028777028498671253,-1.4285917173209113,20.097387313842773,1.1666832355767638,20.164539337158203,-1.235295493619914,20.0686092376709,0.028777028498671253
3887,2014-08-29,19.982271194458008,20.08779525756836,19.876747131347656,20.08779525756836,3825257.0,-0.0009592311046062729,3.0,2.7500248533651455,62.732801896870356,53.46869390895878,-0.10040071407804518,-0.27243470453398544,-0.1870777518418265,0.4392966667632443,10.425888876160647,0.21104812622070312,-0.20068816882558593,0.2268744468688979,-0.24140356552243603,0.6951524592602318,-0.007264559326770836,0.46101345306456665,-0.5287291224679294,33.33353416800222,-33.5695745635704,0.23413900619566763,8,-0.06715106964111328,0.052761077880859375,-0.014388561248779297,0.0047969818115234375,0.2110462188720703,4,0.03216514349067179,4.999867453110921,20.00145721435547,-1.4285917173209113,20.097387313842773,1.1666832355767638,20.164539337158203,0.03216514349067179
3888,2014-09-01,20.078201293945312,20.13575935363769,19.915119171142575,19.953493118286133,4718315.0,0.004800760561888051,-1.1904545497580201,-1.1817984636240397,67.6828196396165,57.60516598846977,-0.13201196973302132,-0.3635845097434469,-0.28420394894017065,0.3114694495244521,10.846469660285932,0.2206401824951172,-0.11169996519540604,0.30793542861938406,-0.18212044022557095,0.7979912974643391,0.06290749419690655,0.5529633630418616,-0.5654771946480324,63.63647318254666,-3.748329769582945,0.24502793442247728,9,-0.16308116912841797,-0.04316902160644531,0.040770530700683594,0.014389991760253906,-0.1534881591796875,0,0.023889211875258942,3.0,19.982271194458008,4.999867453110921,20.00145721435547,-1.4285917173209113,20.097387313842773,0.023889211875258942
3889,2014-09-02,20.174131393432614,20.3468074798584,20.097387313842773,20.13575935363769,5421983.0,0.004777823375853307,-3.333366471153795,0.3076946606916171,68.26334544147103,61.55854199678818,-0.1875054103007585,-0.44930736040997843,-0.37498272372418384,0.187705575936139,11.537036233375366,0.26860618591308594,-0.0037162663357541703,0.38276090621947745,-0.13930021695276906,0.904822029391724,0.12173034463335242,0.6437914678056025,-0.606959829012709,63.265123941455215,-2.372110038739052,0.26103056158612387,9,-0.1343011856079066,-0.13909912109374645,-0.05515956878661754,-0.08154010772704723,-0.6427326202392543,1,0.021398016744736736,-1.1904545497580201,20.078201293945312,3.0,19.982271194458008,4.999867453110921,20.00145721435547,0.021398016744736736
3890,2014-09-03,20.519481658935547,20.76889991760254,20.519481658935547,20.605817794799805,12028059.0,0.017118470122354568,-4.777841599469789,-2.2499751466348545,73.36673074386863,64.54766089443322,-0.4610276472055901,-0.7675217745284542,-0.7129180072964871,-0.18191476649498384,11.938302750517297,0.5947685241699254,0.11549724568960684,0.6859018325805657,0.07449415702096118,1.2973095081401702,0.38019799480076344,0.991605670360368,-0.8743465029717932,72.0431004072732,8.103489311852755,0.3057038377798025,9,-0.2350301742553711,-0.4940423965454066,-0.4005098342895508,-0.42689037322998047,-1.1799430847167969,2,-0.005142628106514557,-3.333366471153795,20.174131393432614,-1.1904545497580201,20.078201293945312,3.0,19.982271194458008,-0.005142628106514557
3891,2014-09-04,20.653783798217773,20.740121841430664,20.433143615722656,20.471515655517575,9106557.0,0.006545103892706905,-1.3703763706120164,-2.1111454766376196,80.40194829524185,67.7383964832859,-0.549330478893431,-0.851810379639609,-0.8294324376519739,-0.3397992286877489,12.203165341979764,0.3069782257080078,0.20548550987347625,0.7607272148132331,0.07382398212482855,1.4476304475016377,0.41727559846902906,1.1041788311574372,-0.8737968708573653,87.09681557258763,15.54917375962819,0.34345161634420257,9,-0.3309602737426758,-0.6715126037597656,-0.5348119735717773,-0.561192512512207,-1.8034896850585938,3,-0.03204829907214579,-4.777841599469789,20.519481658935547,-3.333366471153795,20.174131393432614,-1.1904545497580201,20.078201293945312,-0.03204829907214579
3892,2014-09-05,20.5098876953125,20.701749801635746,20.471515655517575,20.68256187438965,5725192.0,-0.006967057673843313,1.1817968206342402,-0.9473634641746972,73.6584575753698,69.44584324705481,-0.33543796455321484,-0.6498107941734155,-0.666270608057772,-0.21857037592376827,11.93393082274403,0.23023414611817117,0.2927203065273716,0.5587933540344245,-0.13074972413831176,1.2483364322071608,0.21402181494805816,0.9035648931207909,-0.6112312091230372,69.66291130785243,-6.571453975663388,0.344771539086368,9,-0.18706417083740234,-0.5276165008544922,-0.3909158706665039,-0.4172964096069336,-1.6595935821533203,4,-0.02385407800996331,-1.3703763706120164,20.653783798217773,-4.777841599469789,20.519481658935547,-3.333366471153795,20.174131393432614,-0.02385407800996331
3893,2014-09-08,20.586631774902344,20.605817794799805,20.433143615722656,20.57703971862793,6477522.0,0.003741808864579088,6.20014315822961,-0.05555003258552319,71.7276729343699,70.45041547616364,-0.36986862598393344,-0.6829970090789423,-0.7258618469198339,-0.31424257036831094,12.13481162271179,0.17267417907714844,0.3352842937234328,0.5856537818908691,-0.1371301533432785,1.3084377171250168,0.22426181427379532,0.947045749507943,-0.5835460769433105,72.85707793425097,-1.0691058522152588,0.36139196761707426,9,-0.2638082504272461,-0.6043605804443359,-0.46765995025634766,-0.49404048919677734,-1.6308135986328125,0,-0.019105328441914704,1.1817968206342402,20.5098876953125,-1.3703763706120164,20.653783798217773,-4.777841599469789,20.519481658935547,-0.019105328441914704
3894,2014-09-09,20.68256187438965,21.181400299072266,20.68256187438965,21.037504196166992,15227922.0,0.004659824906581234,-1.8108140059755389,-37.00377808709485,74.61920275813071,71.21456892796944,-0.42978628977083844,-0.7246612476774885,-0.80348002456617,-0.42842877178900096,12.923225466895738,0.5947685241699219,0.38446211053395274,0.6235461235046387,-0.12324529804096684,1.3703375450502442,0.2501504127318377,0.9969418342774397,-0.5875784700733959,33.3332483647802,-37.8941873871693,0.37339571077280265,9,-0.1534881591796875,-0.49404048919677734,-0.5515985488891602,-0.589970588684082,-2.302326202392578,1,-0.03664191816403728,6.20014315822961,20.586631774902344,1.1817968206342402,20.5098876953125,-1.3703763706120164,20.653783798217773,-0.03664191816403728
3895,2014-09-10,20.548259735107425,20.69215583801269,20.5098876953125,20.68256187438965,8973158.0,-0.006493496313361602,1.3749829135238543,0.37837736173504577,65.59133118330399,70.8938122742492,-0.25122057222707994,-0.5426265088867801,-0.651430434990889,-0.3107450778720455,13.498173090809868,0.18226814270019176,0.4012247558370987,0.4412789344787633,-0.3016110046026057,1.1841688735601323,0.06983396493807703,0.8127239040194496,-0.30117796552532994,15.384576168360564,-51.110589358369836,0.3714449695406852,9,-0.01918601989746449,-0.35973834991455433,-0.36453485488891957,-0.455668449401859,-2.0720920562744176,2,-0.0494864759849577,-1.8108140059755389,20.68256187438965,6.20014315822961,20.586631774902344,1.1817968206342402,20.5098876953125,-0.0494864759849577
3896,2014-09-11,20.461923599243164,20.653783798217773,20.3468074798584,20.625003814697266,5443870.0,-0.0042016276306238165,1.7825966683667736,1.2142786133242762,68.1564574694846,71.49644067120633,-0.10359212927897232,-0.41166517740174413,-0.5461286161091827,-0.2439957520065299,14.115384113811475,0.306976318359375,0.39992971125779064,0.3132131576538093,-0.409726591146363,1.0361529064539816,-0.04825671674627685,0.6746830320538955,0.7194766998291016,13.79308768714277,-51.1779450307498,0.3614698744000855,9,0.08633613586425781,-0.27340221405029297,-0.33815526962280273,-0.36933231353759766,-1.8514537811279297,3,-0.05485237101881901,1.3749829135238543,20.548259735107425,-1.8108140059755389,20.68256187438965,6.20014315822961,20.586631774902344,-0.05485237101881901
3897,2014-09-12,20.5098876953125,20.57703971862793,20.45232963562012,20.519481658935547,3587473.0,0.002344065837051046,-1.000000000000057,0.058829721289809477,64.374982136666,71.12890317087849,-0.07693353163405803,-0.40005353254289844,-0.5794360794827185,-0.31560228503371235,14.968881898265513,0.12471008300780895,0.3974271870209982,0.3103342056274414,-0.35952461759836396,0.9801930288532468,-0.024595205985463053,0.6452636172403459,0.6548207473754886,19.540093288570663,-40.93877273446188,0.33492941161290335,9,0.12950611114501953,-0.3213663101196289,-0.3885173797607422,-0.4172964096069336,-1.9090118408203125,4,-0.08091675619133776,1.7825966683667736,20.461923599243164,1.3749829135238543,20.548259735107425,-1.8108140059755389,20.68256187438965,-0.08091675619133776
3898,2014-09-15,20.442737579345703,20.586631774902344,20.33721351623535,20.413957595825195,3591605.0,-0.0032740362582357463,-1.736827785393623,-2.999801192842942,59.23569460204247,70.12583085538644,0.052930169274276295,-0.2792210671610533,-0.4987259504141974,-0.27732029385918366,15.710189631624932,0.2494182586669922,0.40164685488183594,0.20001544952392436,-0.4101804355591767,0.8102113346070254,-0.10508249301762618,0.5051133920654749,0.7056128440856924,12.500084727189744,-41.20417972489424,0.30509794254155137,9,0.31656932830810547,-0.11991310119628906,-0.40770530700683594,-0.40770530700683594,-1.4869194030761719,0,-0.07789776002385551,-1.000000000000057,20.5098876953125,1.7825966683667736,20.461923599243164,1.3749829135238543,20.548259735107425,-0.07789776002385551
3899,2014-09-16,20.548259735107425,20.57703971862793,20.33721351623535,20.45232963562012,7061039.0,0.005161840744281498,2.124973593627821,3.3332228775929487,64.59631317852825,69.15134001479306,0.006771212967919382,-0.3426224375508298,-0.5879453035180369,-0.40893927486500914,16.976732842570346,0.23982620239257812,0.42949852983467096,0.2676451683044476,-0.31791106149279,0.8532013981016853,-0.025132946594172978,0.5604232832030682,0.5676452120361297,59.459299701224644,8.605074454027992,0.292778114898619,9,0.21104717254638317,-0.2158422470092809,-0.5180239677429235,-0.5132274627685582,-1.1223831176757848,1,-0.07749763626537931,-1.736827785393623,20.442737579345703,-1.000000000000057,20.5098876953125,1.7825966683667736,20.461923599243164,-0.07749763626537931
3900,2014-09-17,20.61541175842285,20.701749801635746,20.57703971862793,20.663375854492188,6021880.0,0.0032680151108219757,-1.0000305889910792,-0.49999005865394175,70.25322747687379,68.02370436830772,-0.0506706572940665,-0.360246318203977,-0.6364410485317933,-0.5040538117967373,18.427590460053427,0.1534900665283203,0.445778169041553,0.2916285514831536,-0.25591867209609376,0.8391757750624009,0.01785493969353169,0.5654021632727755,0.4693455314843753,76.31565178263024,24.45395321855308,0.273773611789623,9,0.14389514923095703,-0.28299427032470703,-0.6499285697937012,-0.5803794860839844,-0.9880809783935547,2,-0.10842257785671217,2.124973593627821,20.548259735107425,-1.736827785393623,20.442737579345703,-1.000000000000057,20.5098876953125,-0.10842257785671217
3901,2014-09-18,20.653783798217773,20.69215583801269,20.586631774902344,20.586631774902344,5545610.0,0.001861327837861193,-2.142840912318467,-1.40004771940987,71.87506213341287,67.8255493192014,-0.09950691192915784,-0.3652110360977545,-0.6568725957596797,-0.5695300765302314,19.472717567844395,0.10552406311034801,0.4575132397494528,0.29690465927124166,-0.2461688172951213,0.8399781358376046,0.025367920988060177,0.5684413975544231,0.4010717407425801,86.84191249568254,31.288344531576193,0.2715367382831818,9,0.10552310943603516,-0.3213663101196289,-0.7098851203918457,-0.6187515258789062,-1.17034912109375,3,-0.10543424588247474,-1.0000305889910792,20.61541175842285,2.124973593627821,20.548259735107425,-1.736827785393623,20.442737579345703,-0.10543424588247474
3902,2014-09-19,20.778493881225586,20.826457977294922,20.720935821533203,20.80727195739746,9811978.0,0.006038122807239477,2.142873373856729,-0.4285511403982163,72.39271586430498,67.89944297808307,-0.2035094941935469,-0.4383531359615134,-0.7556379146017704,-0.7224260990381026,20.69833246498597,0.17267417907714844,0.4288556494209139,0.37460880279541087,-0.1415782667871568,0.8907958723779785,0.11651526800412881,0.6327023375866929,0.24765597682576868,90.19629246993236,34.19186678182598,0.2580935347912836,9,-0.019186973571777344,-0.4412803649902344,-0.9521098136901855,-0.7434616088867188,-1.438955307006836,4,-0.10433980804880527,-2.142840912318467,20.653783798217773,-1.0000305889910792,20.61541175842285,2.124973593627821,20.548259735107425,-0.10433980804880527
3903,2014-09-22,20.701749801635746,20.864830017089844,20.634597778320312,20.672969818115234,6401354.0,-0.0036934380339848083,-3.3635969272480795,-1.0000662778368148,67.08082741586932,67.0618457178318,-0.12149517434066581,-0.32859071683293806,-0.6520688841310545,-0.6499395003604604,21.418007551317135,0.23023223876953125,0.37021847017719267,0.26620769500732777,-0.24098340083153147,0.773398790846187,0.012612147087899928,0.5198032429267556,0.29684260274297003,69.09114571095023,13.426611240700012,0.253595547919429,9,-0.10072803497314808,-0.35014629364014027,-0.9209327697753942,-0.6667175292968786,-1.0456409454345774,0,-0.101482916529962,2.142873373856729,20.778493881225586,-2.142840912318467,20.653783798217773,-1.0000305889910792,20.61541175842285,-0.101482916529962
3904,2014-09-23,20.720935821533203,20.759307861328125,20.605817794799805,20.69215583801269,7434752.0,0.0009267825223131521,1.9091007681879801,1.0,58.26776214645576,66.24811582484867,-0.15049116316282962,-0.32038178859444955,-0.6489113661506636,-0.6688726254801658,22.03962710161845,0.1534900665283203,0.33548948894014785,0.25757389068603587,-0.24806412329583694,0.7632119046679087,0.0047548836950994655,0.5103928976769723,0.2512014273197778,50.00033137820195,-3.4440252966528035,0.25281900699093635,9,-0.11991405487060547,-0.31177425384521484,-0.9593043327331543,-0.6859035491943359,-1.0168609619140625,1,-0.08518522814154761,-3.3635969272480795,20.701749801635746,2.142873373856729,20.778493881225586,-2.142840912318467,20.653783798217773,-0.08518522814154761
3905,2014-09-24,20.644189834594727,20.759307861328125,20.481109619140625,20.730527877807614,7365127.0,-0.0037037896164284767,2.866603043316897,-2.9999337265552755,49.586736119098866,64.18481345258358,-0.06560559100308438,-0.21140939054618713,-0.5487066368252727,-0.5950745647941105,22.408143882717347,0.2781982421875,0.3005647247617702,0.15348777770996236,-0.327354294244909,0.6343298496648337,-0.08693325826747511,0.39390881368739983,0.30255046495354776,42.49975146634854,-6.411529551343477,0.2404210359774365,9,-0.043168067932128906,-0.23502826690673828,-0.875363826751709,-0.6091575622558594,-0.7866287231445312,2,-0.05901482339217223,1.9091007681879801,20.720935821533203,-3.3635969272480795,20.701749801635746,2.142873373856729,20.778493881225586,-0.05901482339217223
3906,2014-09-25,20.57703971862793,20.8552360534668,20.500295639038086,20.644189834594727,6931474.0,-0.0032527367993037126,-2.217396566330709,0.7777581407679373,53.09739184597765,62.931747864729324,0.021893295685522673,-0.10427326311364027,-0.46365182884347433,-0.5194984401562017,23.559398810625094,0.3549404144287145,0.24647602754680875,0.057558536529541016,-0.36540646916520103,0.48052354222428306,-0.15392396631783,0.26904103937691204,0.34531950958782787,25.0,-20.407022627809454,0.21148250284737152,9,0.02398204803466797,-0.11991310119628906,-0.8082137107849121,-0.5420074462890625,-0.3741283416748047,3,-0.046153817632906824,2.866603043316897,20.644189834594727,1.9091007681879801,20.720935821533203,-3.3635969272480795,20.701749801635746,-0.046153817632906824
3907,2014-09-26,20.625003814697266,20.749713897705078,20.45232963562012,20.5098876953125,6600569.0,0.002330952203290604,-1.5833416177884307,-1.7143100607850934,51.818185104583165,62.1075801427894,-0.008967356979844965,-0.10710802874083925,-0.49340324734360763,-0.5580593841052632,24.560774820404617,0.2973842620849574,0.22506164638900827,0.07338600158691477,-0.2674048202919188,0.41417682346574836,-0.09700940935250202,0.24378141252633156,0.2739495850392757,41.86036833757909,-0.07133323401029656,0.1703954109394161,9,-0.02398204803466797,-0.13430213928222656,-0.7314682006835938,-0.5899715423583984,-0.5084304809570312,4,-0.055348796433180136,-2.217396566330709,20.57703971862793,2.866603043316897,20.644189834594727,1.9091007681879801,20.720935821533203,-0.055348796433180136
3908,2014-09-29,20.55785369873047,20.625003814697266,20.49070167541504,20.52907371520996,6399671.0,-0.003255762596220513,-1.545431540894713,0.2500082844550485,43.9252631676747,59.81079680825012,0.08518760222636246,-0.002298960042466547,-0.40349709889882135,-0.4816479702200809,25.443133505726546,0.13430213928222656,0.20408241455345788,-0.017746734619141336,-0.27570213243463826,0.2402086631963556,-0.14672443352688802,0.11123096428860535,0.3186301056660241,26.19071288919098,-16.1334616246267,0.12897769890774816,9,0.10072612762451172,-0.028779983520507812,-0.6595215797424316,-0.5228214263916016,-0.585174560546875,0,-0.05926275876683351,-1.5833416177884307,20.625003814697266,-2.217396566330709,20.57703971862793,2.866603043316897,20.644189834594727,-0.05926275876683351
3909,2014-09-30,20.605817794799805,20.61541175842285,20.5098876953125,20.55785369873047,7243252.0,0.002333127610121055,2.142840912318573,1.6665783020743588,53.061236911353085,57.90057563430338,0.05168160772912245,-0.01714290226560422,-0.42582308322230134,-0.5202841829997382,25.664739622231725,0.10552406311035156,0.19203516849357882,0.008633041381834516,-0.1669788098906828,0.18424489265435184,-0.07917288425442592,0.09643896701809496,0.24909519807024338,38.095238095237214,-7.321153764945485,0.0878059256362593,9,0.05276203155517578,-0.07674407958984375,-0.6835031509399414,-0.5707855224609375,-0.18226623535156605,1,-0.046089359231270555,-1.545431540894713,20.55785369873047,-1.5833416177884307,20.625003814697266,-2.217396566330709,20.57703971862793,-0.046089359231270555
3910,2014-10-01,20.413957595825195,20.644189834594727,20.413957595825195,20.538667678833008,8134120.0,-0.00931097231302458,-2.692279456747828,-2.600071579114805,47.706370140127746,55.215165412827254,0.23686974167625507,0.17539916003302736,-0.2316737112995213,-0.32195510566291574,24.613468989351816,0.23023223876953125,0.19094614589006298,-0.17795095443725728,-0.36905047932174284,0.01314857044722828,-0.27350071687950006,-0.0824011919950145,0.4202474179794642,0.0,-47.3751813959817,0.09554976244224307,10,0.22543621063232422,0.11511611938476562,-0.4844479560852051,-0.3789253234863281,0.2686042785644531,2,-0.0347743808555393,2.142840912318573,20.605817794799805,-1.545431540894713,20.55785369873047,-1.5833416177884307,20.625003814697266,-0.0347743808555393
3911,2014-10-02,19.99186515808105,20.27965545654297,19.99186515808105,20.27965545654297,10204902.0,-0.020676658887077592,1.0000000000000246,2.307674660467421,31.756732248291996,50.70005612215914,0.6204408913852717,0.5748316328718985,0.1773354889604164,0.09640559776879698,23.87025519678606,0.4220924377441442,0.16036696562009922,-0.5669474601745641,-0.8939053994736348,-0.2399895208754934,-0.7304264298240994,-0.40346849052502876,0.8224601958208346,0.0,-48.793666092319626,0.1634789696495361,10,0.4364824295043981,0.5372085571289098,-0.052762985229488635,0.04316711425781605,0.5851745605468786,3,-0.006717934798423086,-2.692279456747828,20.413957595825195,2.142840912318573,20.605817794799805,-1.545431540894713,20.55785369873047,-0.006717934798423086
3912,2014-10-03,20.02064323425293,20.097387313842773,19.943899154663086,20.097387313842773,5414102.0,0.0014394893094926697,3.0,0.2666666666666634,34.72213209029516,47.10464553042868,0.5284261847648715,0.5349483572127305,0.1256425527181193,0.0650974409781071,23.14292681305889,0.1534881591796875,0.11257280737065045,-0.513707160949707,-0.9197267942564089,-0.10768752764300515,-0.7167169776030562,-0.31069734429635787,0.7443345078997048,10.95888918546441,-40.673110160424024,0.20300981665335027,10,0.3789243698120117,0.5084304809570312,-0.07434606552124023,0.0143890380859375,0.7578506469726562,4,0.009104010324121559,1.0000000000000246,19.99186515808105,-2.692279456747828,20.413957595825195,2.142840912318573,20.605817794799805,0.009104010324121559
3913,2014-10-06,20.193317413330078,20.375585556030273,20.0686092376709,20.078201293945312,6572307.0,0.00862480675854238,-3.5714934954269157,-1.5,37.74830338638006,44.82470566819805,0.3084870857015325,0.3492009465980743,-0.0640828303874379,-0.1111196771109988,22.253062184353816,0.35494232177734375,0.059000308951503655,-0.3213672637939453,-0.7539560609347369,0.11122153334684626,-0.5376616623643429,-0.10507286522354775,0.5059740418233929,35.61638985275933,-14.40482037712465,0.21629439857039595,10,0.20625019073486328,0.35494232177734375,-0.21824121475219727,-0.15828514099121094,0.556396484375,0,-0.003800469136348239,3.0,20.02064323425293,1.0000000000000246,19.99186515808105,-2.692279456747828,20.413957595825195,-0.003800469136348239
3914,2014-10-07,19.924713134765625,20.222097396850586,19.771224975585934,20.183725357055664,8197674.0,-0.013301641977218726,1.68571233802755,-2.2500082844550486,29.069685448511294,42.545033371466104,0.5054198906097582,0.5882793999925582,0.18059560365380634,0.15448822573524268,20.29197490234191,0.450872421264652,-0.017087712735694538,-0.5520791053771958,-1.05050800587183,-0.05365020488256178,-0.8012935556245111,-0.3028646551298806,0.7141469363486159,17.582398374428163,-27.910124504691428,0.24921445024731653,10,0.3885173797607422,0.5515995025634766,0.05036306381225586,0.11031913757324219,0.6619186401367188,1,0.0024073623089848617,-3.5714934954269157,20.193317413330078,3.0,20.02064323425293,1.0000000000000246,19.99186515808105,0.0024073623089848617
3915,2014-10-08,19.53139877319336,19.838375091552734,19.40669059753418,19.80000305175781,10190311.0,-0.019740026313653236,1.4999944770299676,1.0370332187014304,22.00948471457859,39.090821467977314,0.8094021543932151,0.9502256301620164,0.5507964203768729,0.5421823419330671,19.29448403347071,0.5180225372314453,-0.09278538593858698,-0.8945504188537612,-1.546189630583143,-0.2429112071243793,-1.2203700247184521,-0.5687308129890702,1.0206977883680501,12.871176030552384,-26.259436206885177,0.32581960586469144,10,0.5468034744262695,0.7626466751098633,0.5060324668884277,0.5036334991455078,1.2279090881347656,2,0.045677874719313394,1.68571233802755,19.924713134765625,-3.5714934954269157,20.193317413330078,3.0,20.02064323425293,0.045677874719313394
3916,2014-10-09,19.33953857421875,19.761632919311523,19.25320243835449,19.694480895996094,9232269.0,-0.009823167362592367,1.0784231168081984,1.321432121909324,15.277653766530946,35.030762430415955,0.9021312309235157,1.1106308119991226,0.7227130370061623,0.7277090838170359,19.009659937209232,0.5084304809570348,-0.16163227380371836,-1.0302913665771491,-1.8424381462961996,-0.21814458685809868,-1.4363647564366744,-0.6242179767176239,1.075109271659393,7.692216187556797,-23.94707706686774,0.4060733898595248,10,0.6091575622558594,0.8777627944946289,0.8154067993164062,0.6954936981201172,1.2566871643066406,3,0.0694444334861879,1.4999944770299676,19.53139877319336,1.68571233802755,19.924713134765625,-3.5714934954269157,20.193317413330078,0.0694444334861879
3917,2014-10-10,18.85029411315918,19.19564247131348,18.715991973876953,19.186050415039066,12470460.0,-0.02529762844041039,1.7027099644797097,0.9459460911807164,12.741202481115252,31.565866798576018,1.2439764477266273,1.5485634163072817,1.195813937203802,1.2063323146835288,19.065368616067083,0.6235466003417969,-0.23165034367682225,-1.4365561485290534,-2.4913374204486693,-0.38177487660943754,-1.9639467844888614,-0.9091655125692455,1.4017513756656506,8.092471598255383,-18.03241670085681,0.5273906359598077,10,0.8297967910766602,1.0984020233154297,1.302253246307373,1.1847381591796875,1.7938957214355469,4,0.0916031121372971,1.0784231168081984,19.33953857421875,1.4999944770299676,19.53139877319336,1.68571233802755,19.924713134765625,0.0916031121372971
3918,2014-10-13,18.85029411315918,19.03256225585937,18.39942169189453,18.67761993408203,9091358.0,0.0,1.3571415891185432,-0.5142842535206412,12.062145428410403,27.010412189360164,1.0910190492358822,1.5000530676391932,1.190470844210072,1.1957564134528553,19.744455951154425,0.6331405639648402,-0.31036377596333864,-1.3569339752197251,-2.587875051023911,-0.12599289941553948,-1.9724045131218197,-0.7414634373176305,1.1559828132739902,24.7368426560291,1.5646195557087452,0.6154705379020929,10,0.6715116500854492,0.9401168823242188,1.302253246307373,1.1847381591796875,1.9473857879638672,0,0.10229016886905495,1.7027099644797097,18.85029411315918,1.0784231168081984,19.33953857421875,1.4999944770299676,19.53139877319336,0.10229016886905495
3919,2014-10-14,18.95581817626953,18.984596252441406,18.55291175842285,18.7255859375,10244047.0,0.0055980061890221755,2.0000132552159275,1.3333333333333333,16.153782035056366,23.504569066574454,0.8122450509231172,1.3376946031848362,1.0816475307738997,1.0793968174426212,20.46024200965824,0.4316844940185547,-0.3980555525584535,-1.171787834167482,-2.511089015312205,0.16751334697724118,-1.8414384247398417,-0.5021372435951221,0.7612248079466823,38.66674796467778,17.198272114753742,0.669650590572361,10,0.4316854476928711,0.8345928192138672,1.1967291831970215,1.079214096069336,1.7938957214355469,1,0.09463562610456422,1.3571415891185432,18.85029411315918,1.7027099644797097,18.85029411315918,1.0784231168081984,19.33953857421875,0.09463562610456422
3920,2014-10-15,18.38023567199707,18.946224212646484,18.245933532714844,18.879074096679688,12439265.0,-0.030364424205810536,1.2121242246503208,-2.166674951121715,13.418462566556258,21.46698354638159,1.1946348360638588,1.8311199133479192,1.6496485119207343,1.6379296858642185,21.030281865948773,0.7098846435546875,-0.495688548238725,-1.6356115341186523,-3.163303594619009,-0.10791947361829557,-2.3994575643688307,-0.871765503868474,1.0996354796012398,8.860737192998794,-11.658665220866766,0.7638460302501777,10,0.9305238723754883,1.1751461029052734,1.9785618782043457,1.8082857131958008,2.369478225708008,2,0.1200417743427955,2.0000132552159275,18.95581817626953,1.3571415891185432,18.85029411315918,1.7027099644797097,18.85029411315918,0.1200417743427955
3921,2014-10-16,18.476167678833008,18.744770050048828,17.804655075073242,18.46657371520996,17022094.0,0.005219302328211883,2.4386144830473,-0.019232607490393256,14.779886993922105,19.251178535673475,0.962285443838681,1.6481848893879132,1.5538970970291217,1.523954249925172,21.80933552126052,0.9401149749755859,-0.6190196209371592,-1.4307987213134759,-3.0731528567045174,0.21155541407756573,-2.2519757890089984,-0.6096216536179533,0.7569159489886097,48.27596609249136,29.19794423528804,0.8211770676955216,10,0.61395263671875,0.8585748672485352,1.8826298713684082,1.7123537063598633,2.686046600341797,3,0.12357217265952669,1.2121242246503208,18.38023567199707,2.0000132552159275,18.95581817626953,1.3571415891185432,18.85029411315918,0.12357217265952669
3922,2014-10-17,18.610469818115234,18.754364013671875,18.303491592407227,18.51453971862793,13395867.0,0.0072689391878646425,1.3500166518374184,9.999005964214712,18.76923265161301,17.142392898477134,0.6782380344332246,1.4157164115612275,1.4250509800721751,1.3719001154389119,22.262685915366912,0.45087242126464844,-0.7316739616902197,-1.1880953788757331,-2.8738643318716335,0.4976735741201672,-2.0309798553736833,-0.34521090237778296,0.33692809915670807,65.62505339581894,45.4867632678133,0.8428844764979498,10,0.4029064178466797,0.7242727279663086,1.757920742034912,1.5780515670776367,2.628488540649414,4,0.10670100969064422,2.4386144830473,18.476167678833008,1.2121242246503208,18.38023567199707,2.0000132552159275,18.95581817626953,0.10670100969064422
3923,2014-10-20,18.600875854492188,18.811922073364254,18.504945755004886,18.581689834594727,9388585.0,-0.0005155143162323128,-2.5555555555556198,0.2,17.445506985871006,15.850817513739326,0.48968461549025477,1.3279319400216174,1.4323704764959047,1.3648846155874992,23.051637316461793,0.3069763183593679,-0.7945480882925011,-1.0926456451416016,-2.80308814484021,0.6177968545570067,-1.9478668949909057,-0.23742439529229742,-0.7962207794189453,67.47970108093865,47.563388689940524,0.8552212498493041,10,0.22063922882080078,0.7338666915893555,1.8130817413330078,1.5876455307006836,2.618896484375,0,0.10985041758714131,1.3500166518374184,18.610469818115234,2.4386144830473,18.476167678833008,1.2121242246503208,18.38023567199707,0.10985041758714131
3924,2014-10-21,18.95581817626953,18.984596252441406,18.42820167541504,18.524131774902344,8629650.0,0.019082021973262364,1.2745142375947354,22.50004970673029,27.51481639435879,16.462521033714903,-0.019164186003674644,0.8790400052512979,1.0813960953520478,0.997066256266173,23.7851663123747,0.5563945770263672,-0.8656578755832847,-0.6494474411010742,-2.318327199442635,1.0194323172404864,-1.4838873202718545,0.1849924380697061,-1.131017761230467,97.56105840495677,72.02211091648797,0.8344398791707803,10,-0.17267417907714844,0.3789243698120117,1.58524751663208,1.2327032089233398,2.148838043212894,1,0.09716603671369417,-2.5555555555556198,18.600875854492188,1.3500166518374184,18.610469818115234,2.4386144830473,18.476167678833008,0.09716603671369417
3925,2014-10-22,19.42587661743164,19.61773681640625,19.186050415039066,19.416282653808594,15577429.0,0.024797581238174438,1.1951214781048265,0.02222438231239617,41.39942485260477,19.36494004327866,-0.5652021022638927,0.3299452059275012,0.6186846836892741,0.5178066507310746,24.41510323475991,0.6619186401367188,-0.9519999378208404,-0.11847333908081126,-1.715055930049104,1.4781092518874814,-0.9167646345649558,0.6798179564033333,-1.5546843688964813,89.41800611628517,58.14322434411433,0.7982912954841457,10,-0.7146806716918945,-0.09113407135009766,1.119985580444336,0.7626447677612305,1.6787796020507848,2,0.06814813592944913,1.2745142375947354,18.95581817626953,-2.5555555555556198,18.600875854492188,1.3500166518374184,18.610469818115234,0.06814813592944913
3926,2014-10-23,19.627330780029297,19.65610885620117,19.243608474731445,19.368318557739254,9667899.0,0.01037040266264655,1.6060744819940953,26.99741550695862,44.32136061090901,22.873846502144634,-0.806334512037612,0.0565948038955284,0.4258329106025265,0.31006743404873305,24.743874234646597,0.412500381469723,-1.0010395041725566,0.13046627044677805,-1.3915442541285152,1.6524767950220713,-0.6305389918408686,0.8914715327344247,-1.6513458574218731,97.87241543175695,61.38288709979222,0.7610052622876473,10,-0.8969488143920898,-0.2925882339477539,0.9185314178466797,0.5611906051635742,1.179941177368164,3,0.05718470485134941,1.1951214781048265,19.42587661743164,1.2745142375947354,18.95581817626953,-2.5555555555556198,18.600875854492188,0.05718470485134941
3927,2014-10-24,19.483434677124023,19.579364776611328,19.368318557739254,19.55058479309082,6212002.0,-0.007331414776566958,2.3845895020188994,-0.2592546227088928,39.66483890907697,25.940812444440915,-0.6293672921975357,0.11655836159458843,0.5811663636260533,0.44769696503964695,25.30526321646355,0.2590122222900426,-1.0021756464033444,0.043648624420164595,-1.382850530797377,1.4701477796377063,-0.6696009531886062,0.7568982020289354,-1.3730398398291008,85.93752184374428,47.29946417739798,0.7132495776087716,10,-0.7530527114868164,-0.14869213104248047,1.0624275207519531,0.7050867080688477,0.9305229187011719,4,0.08616445867328903,1.6060744819940953,19.627330780029297,1.1951214781048265,19.42587661743164,1.2745142375947354,18.95581817626953,0.08616445867328903
3928,2014-10-27,19.33953857421875,19.627330780029297,19.291574478149414,19.58895874023437,5920957.0,-0.007385561390478301,1.0588173376061378,3.714366869283592,41.159438998976476,28.719218773765377,-0.45681229104181753,0.17339135897932323,0.7322801857198513,0.5841197817031514,25.950032781048716,0.3357563018798828,-0.9746779086335344,-0.039331722259522195,-1.365309728582126,1.2866462840630817,-0.7023207254208224,0.623657280901778,-1.1054866154113263,74.21871238021883,31.557477554581794,0.662989003161301,10,-0.609156608581543,-0.004796028137207031,1.20872163772583,0.8489828109741211,1.0648269653320312,0,0.09821432798184682,2.3845895020188994,19.483434677124023,1.6060744819940953,19.627330780029297,1.1951214781048265,19.42587661743164,0.09821432798184682
3929,2014-10-28,19.65610885620117,19.75203895568848,19.40669059753418,19.42587661743164,8087318.0,0.01636907110102581,-1.5714285714285978,-0.9230698641869559,51.92879073576294,32.99814412589945,-0.7415854432283631,-0.2297565449929131,0.4199513196429514,0.2604626420256757,26.498493455448468,0.4125003814697301,-0.874747693269331,0.3247240066528292,-0.8785957565899665,1.5280437698956248,-0.27693587496856864,0.926383888274227,-1.3082923456022435,83.05087601645754,35.10860688210472,0.6016598816213974,10,-0.877761840820309,-0.3261632919311488,0.8202037811279332,0.5324125289917028,0.9305229187011754,1,0.07955101867339875,1.0588173376061378,19.33953857421875,2.3845895020188994,19.483434677124023,1.6060744819940953,19.627330780029297,0.07955101867339875
3930,2014-10-29,19.70407485961914,19.963085174560547,19.694480895996094,19.80000305175781,7451071.0,0.0024402593498478176,-3.6666666666666665,-0.4166583822116091,55.90062648733626,37.56711518072325,-0.6504146438370491,-0.3516619111059214,0.37810858488019505,0.2030127971947664,27.33223508863956,0.30697631835937855,-0.7659876472645735,0.40818414688110494,-0.6986972062974139,1.5150655000596238,-0.14525652970815628,0.9616248234703662,-1.2158361045112613,64.0001802695029,10.513533261238635,0.5534406765892602,10,-0.5707864761352539,-0.3741292953491211,0.8010168075561523,0.48444652557373047,0.719476699829098,2,0.07108079774572862,-1.5714285714285978,19.65610885620117,1.0588173376061378,19.33953857421875,2.3845895020188994,19.483434677124023,0.07108079774572862
3931,2014-10-30,19.857561111450195,19.915119171142575,19.63692283630371,19.80959701538086,7554181.0,0.007789569057393475,2.411772961719851,-0.5000000000000185,68.29263054634936,43.06971494680506,-0.6563674652506215,-0.5435962431957506,0.22492387570540373,0.0439023975172681,28.315891660158453,0.27819633483886363,-0.6661452664247065,0.5683856010437012,-0.522227591705164,1.6589987937925663,0.023079004669266823,1.1136921974181355,-1.1923407860079962,84.28557226648489,24.021794018779552,0.545306596374433,10,-0.6619176864624023,-0.5276155471801758,0.6475305557250977,0.3309602737426758,0.556396484375,3,0.06280202795463818,-3.6666666666666665,19.70407485961914,-1.5714285714285978,19.65610885620117,1.0588173376061378,19.33953857421875,0.06280202795463818
3932,2014-10-31,20.202911376953125,20.308433532714844,20.04942321777344,20.145353317260746,9131787.0,0.01739137367195598,-1.076915429733832,1.200023859704861,71.82658422256215,49.11205686199296,-0.8404579071854741,-0.9218552989898683,-0.11115742907258408,-0.3035891881800943,28.919243381208847,0.45087242126464844,-0.4725836262273795,0.9046224594116197,-0.21440282283250411,2.0236477416557435,0.3451098182895578,1.4641351005336816,-1.3819472696167239,89.62273529571753,23.837889531594712,0.5595126411220622,10,-0.8345937728881836,-0.9257268905639648,0.32616281509399414,-0.014389991760253906,0.13430213928222656,4,0.029914529107610388,2.411772961719851,19.857561111450195,-3.6666666666666665,19.70407485961914,-1.5714285714285978,19.65610885620117,0.029914529107610388
3933,2014-11-03,20.116573333740234,20.42355155944824,20.08779525756836,20.27965545654297,5977045.0,-0.004273544619484038,-2.0435000605127707,-2.8333499022436053,68.84729162898674,53.70455411028496,-0.5772074094022202,-0.8870405536301824,-0.02378484508595946,-0.2189972176772521,30.5196091361948,0.33575630187987926,-0.2759718510804312,0.8221216201782227,-0.28443799942660064,1.928681239783046,0.268841810375811,1.3754014299806343,-1.0873635068508527,69.81118980807636,0.5714633111223009,0.5532798098024125,11,-0.31177234649658203,-0.89215087890625,0.429288387298584,0.07194805145263672,-0.07674407958984375,0,0.014783047646895975,-1.076915429733832,20.202911376953125,2.411772961719851,19.857561111450195,-3.6666666666666665,19.70407485961914,0.014783047646895975
3934,2014-11-04,19.972679138183594,20.241283416748047,19.905527114868164,20.097387313842773,7168313.0,-0.007153017224623248,-1.5925904106865394,0.7646955626768964,80.07242748786692,58.001554403091866,-0.30609131871396045,-0.7793250145570916,0.11640057113149993,-0.07693767872288504,31.323536659797433,0.3357563018798828,-0.0906392284808426,0.6758291244506829,-0.43667401374400683,1.7883322626453726,0.11957755535333803,1.2320806935480277,-0.720374634084795,42.68294457106852,-32.78178599557167,0.5562515690973445,11,-0.13909912109375,-0.7482566833496094,0.621147632598877,0.21584224700927734,-0.16308212280273438,1,0.021613845512687968,-2.0435000605127707,20.116573333740234,-1.076915429733832,20.202911376953125,2.411772961719851,19.857561111450195,0.021613845512687968
3935,2014-11-05,20.42355155944824,20.49070167541504,20.01105117797852,20.030237197875977,9439333.0,0.02257445874663211,-1.2222173129263925,-3.1538779193368023,82.42806996146705,62.23563321982054,-0.671138163207015,-1.2226168008286251,-0.3308530779113603,-0.5273479272848505,31.37332389778919,0.5180225372314453,0.12553235963997622,1.0820939064025836,-0.1364942997816243,2.3006821125867916,0.47279980331047966,1.6913880094946876,-0.9838475264935305,92.13495194649063,12.68446551266355,0.609294103092104,11,-0.5324134826660121,-1.1991291046142543,0.17027521133423207,-0.23503017425536754,-0.6619186401367152,2,0.007984909724413791,-1.5925904106865394,19.972679138183594,-2.0435000605127707,20.116573333740234,-1.076915429733832,20.202911376953125,0.007984909724413791
3936,2014-11-06,20.68256187438965,20.884016036987305,20.38517951965332,20.413957595825195,10006561.0,0.01268194291220559,-2.05884141705945,0.6829251733669622,83.1287840299679,67.06496045547509,-0.854592114883161,-1.4502050528033053,-0.5800676999195957,-0.7831598609768555,31.359478904411077,0.4988365173339844,0.30340934175956846,1.2739530563354506,-0.08421273833385357,2.632118851004755,0.5948701590007985,1.9530359536701027,-1.0536782657920796,79.41170737412526,-1.7137593066973125,0.6790828973346522,11,-0.5947666168212891,-1.338226318359375,-0.0983281135559082,-0.49404048919677734,-1.3526153564453125,3,-0.01252312535141653,-1.2222173129263925,20.42355155944824,-1.5925904106865394,19.972679138183594,-2.0435000605127707,20.116573333740234,-0.01252312535141653
3937,2014-11-07,20.57703971862793,20.80727195739746,20.471515655517575,20.720935821533203,6917972.0,-0.005101986707574335,1.121224536521023,-0.5357178361950208,80.6547666598616,71.45333019557343,-0.6455106629193104,-1.2740055042699012,-0.4651555445302016,-0.6745609557333552,30.32509604089627,0.33575630187988637,0.39976944874035425,1.0820936203002915,-0.344448093297121,2.508635333897704,0.3688227635015835,1.7953644770989996,-0.6971296243524137,68.62751213426638,-13.636471200975748,0.7132708567987067,11,-0.4316864013671875,-1.2327041625976562,-0.09832906723022461,-0.3885183334350586,-1.5348854064941406,4,-0.0079254414159049,-2.05884141705945,20.68256187438965,-1.2222173129263925,20.42355155944824,-1.5925904106865394,19.972679138183594,-0.0079254414159049
3938,2014-11-10,20.778493881225586,20.80727195739746,20.442737579345703,20.55785369873047,6994794.0,0.009790240255758587,1.6206986390593399,-1.5333297986559389,79.68750679582936,74.53763198002525,-0.6944079299394517,-1.3951259028168437,-0.6577777780571736,-0.8714293104650572,28.72855114421681,0.3645343780517578,0.4829865532839044,1.1871377944946282,-0.314606594697338,2.6888821836865944,0.43626559989864333,1.938009989090613,-0.6977625984077136,89.21580476014113,8.519694061410675,0.7508721945959834,11,-0.5180244445800781,-1.4341583251953125,-0.31417322158813477,-0.5899724960327148,-1.419769287109375,0,-0.02123736048977798,1.121224536521023,20.57703971862793,-2.05884141705945,20.68256187438965,-1.2222173129263925,20.42355155944824,-0.02123736048977798
3939,2014-11-11,20.749713897705078,20.797679901123047,20.59622573852539,20.653783798217773,5989442.0,-0.0013850851599264136,1.0999890646280481,0.4347807294323084,75.18246321347144,76.68005828292915,-0.5522626225900673,-1.2912647585837291,-0.6234107831221678,-0.8355803911977446,27.04572697746719,0.20145416259765625,0.604564408402851,1.0686630249023423,-0.48658975802881343,2.623915807833498,0.29103663343676445,1.8462894163679202,-0.50832566405332,84.6154014223756,4.815075400265897,0.7776263914655775,11,-0.4892444610595703,-1.4053783416748047,-0.2758002281188965,-0.561192512512207,-1.4101753234863281,1,-0.03421177983727286,1.6206986390593399,20.778493881225586,1.121224536521023,20.57703971862793,-2.05884141705945,20.68256187438965,-0.03421177983727286
3940,2014-11-12,20.586631774902344,20.778493881225586,20.52907371520996,20.730527877807614,5380969.0,-0.00785948777928791,1.079991092660193,-1.5000099413460213,68.51847760771977,76.7051524008592,-0.2803009728655468,-1.0059871302185606,-0.4676548599586816,-0.667224920103898,24.777834236592845,0.249420166015625,0.7361898075143358,0.795261096954345,-0.6825680851713436,2.2730902790800336,0.0563465058915007,1.5341756880171893,-0.2167179805834749,40.384424204883494,-35.59610601296628,0.7389145910628435,11,-0.19186019897460938,-1.2422962188720703,-0.19186019897460938,-0.39811038970947266,-0.7770347595214844,2,-0.037744628068239194,1.0999890646280481,20.749713897705078,1.6206986390593399,20.778493881225586,1.121224536521023,20.57703971862793,-0.037744628068239194
3941,2014-11-13,20.759307861328125,20.80727195739746,20.59622573852539,20.672969818115234,6677784.0,0.008387777481710046,1.315801590623692,-0.6000026510080606,74.35896688921144,76.98652825270912,-0.3482329664012944,-1.0528248372543985,-0.650131306948527,-0.8292811746831745,21.900904515586813,0.2206401824951172,0.8143144893637846,0.8537801742553697,-0.5470021404206165,2.254562488931356,0.1533890169173766,1.5541713315933627,-0.2865736184755683,86.84236687752784,11.620609532420843,0.7003911573379922,11,-0.3645362854003906,-1.4149723052978516,-0.5731840133666992,-0.5707864761352539,-0.7002925872802734,3,-0.04805916212048378,1.079991092660193,20.586631774902344,1.0999890646280481,20.749713897705078,1.6206986390593399,20.778493881225586,-0.04805916212048378
3942,2014-11-14,20.59622573852539,20.61541175842285,20.31802749633789,20.52907371520996,7797505.0,-0.007855855498271946,4.636330772706733,0.7777802324040118,73.8181757712296,77.53884871295834,-0.1380046276533058,-0.7729780564657034,-0.4943077242178546,-0.6550411476154423,18.61282667426422,0.4412803649902344,0.8779309792187746,0.5914102554321303,-0.7001115134678244,1.882932024332085,-0.05435062901784704,1.2371711398821077,0.28779029846191406,56.86282918461628,-17.722177000419585,0.6457608844499775,11,-0.20145416259765625,-1.2518901824951172,-0.5132269859313965,-0.40770435333251953,-0.4508724212646449,4,-0.06148112943880146,1.315801590623692,20.759307861328125,1.079991092660193,20.586631774902344,1.0999890646280481,20.749713897705078,-0.06148112943880146
3943,2014-11-17,20.644189834594727,20.672969818115234,20.442737579345703,20.481109619140625,4304581.0,0.0023287808493777096,1.0869475012750802,2.428522736955719,70.85018059404861,76.51415461364519,-0.11539015477041659,-0.6956812463339936,-0.551596738327305,-0.6931400717026364,15.42157227835021,0.23023223876953125,0.8977279785960803,0.5372086524963393,-0.6008535747694381,1.6752708797621167,-0.03182246113654941,1.106239766129228,0.22850643157958928,66.66653671468393,-6.564726833582853,0.5690311136328895,11,-0.1966562271118164,-1.2998542785644531,-0.829796314239502,-0.6954936981201172,-0.25901031494140625,0,-0.07760224718415976,4.636330772706733,20.59622573852539,1.315801590623692,20.759307861328125,1.079991092660193,20.586631774902344,-0.07760224718415976
3944,2014-11-18,20.797679901123047,20.83605194091797,20.644189834594727,20.663375854492188,4758280.0,0.0074350249517232125,-1.222219767595988,0.823545923439492,72.09301071042698,75.36581469686297,-0.15594641332328507,-0.7421594976467638,-0.715913001500379,-0.8359254640694473,12.856716151464967,0.1918621063232422,0.8774556990708362,0.5986056327819824,-0.4410701751061552,1.63828144067012,0.07876772883791361,1.1184435367260512,0.06392298965453946,92.59261986641826,17.44212394950857,0.5198379039440687,11,-0.19665813446044922,-1.4533443450927734,-1.1415715217590332,-1.0072689056396484,-0.3069782257080078,1,-0.06918826108719633,1.0869475012750802,20.644189834594727,4.636330772706733,20.59622573852539,1.315801590623692,20.759307861328125,-0.06918826108719633
3945,2014-11-19,20.749713897705078,20.89360809326172,20.701749801635746,20.778493881225586,4112742.0,-0.002306315110435886,-2.0769160179252673,-0.21428977192035675,68.82590310965787,73.77660570571742,-0.06352959829153804,-0.6218102666814431,-0.6752241548303672,-0.7771186540055126,12.195734897143929,0.191858291625973,0.8769548137174148,0.4844477653503425,-0.5157774322383766,1.4846729629390616,-0.015664833444017034,0.984560364144702,-0.4316864013671875,75.00016568910097,0.9636719044193427,0.5001125987943601,11,-0.14389610290527344,-1.4005823135375977,-1.1607565879821777,-0.9593029022216797,-0.4700584411621094,2,-0.06796119360673658,-1.222219767595988,20.797679901123047,1.0869475012750802,20.644189834594727,4.636330772706733,20.59622573852539,-0.06796119360673658
3946,2014-11-20,20.749713897705078,20.7880859375,20.634597778320312,20.749713897705078,3947255.0,0.0,3.0,-0.0,63.50708801501656,71.87130807851241,-0.05923113568680094,-0.5622390699971902,-0.6798680532501855,-0.7652487512500734,11.528059832478815,0.1534881591796875,0.8643409367874497,0.42832860946655416,-0.5468237995064698,1.403481018439578,-0.0592475950199578,0.9159048139530661,-0.4201747894287102,75.00016568910097,2.8139754474434255,0.4875762044865124,11,-0.14389610290527344,-1.4005823135375977,-1.316643238067627,-1.0360469818115234,-1.0360469818115234,3,-0.04530746240449113,-2.0769160179252673,20.749713897705078,-1.222219767595988,20.797679901123047,1.0869475012750802,20.644189834594727,-0.04530746240449113
3947,2014-11-21,21.162214279174805,21.181400299072266,20.826457977294922,20.8552360534668,9731800.0,0.01987981056044097,1.0555497257860524,100.0,72.24489564050896,71.0443512834768,-0.4246518957765133,-0.8880517513420045,-1.0938610525373988,-1.1659640112811829,11.153874654440393,0.4316864013671875,0.8083910467369364,0.7568900108337395,-0.20346054645099088,1.71724056811847,0.27671473219137255,1.2370652894761065,-0.8213937911987301,97.40260075605775,23.88673513095982,0.4801752786423659,11,-0.41250038146972656,-1.4197683334350586,-1.9497828483581543,-1.6691865921020508,-1.6500015258789062,4,-0.05213060365864375,3.0,20.749713897705078,-2.0769160179252673,20.749713897705078,-1.222219767595988,20.797679901123047,-0.05213060365864375
3948,2014-11-24,21.23895835876465,21.27733039855957,21.104656219482425,21.104656219482425,5036510.0,0.0036264673713923834,-1.5714285714286547,0.4374972816800705,77.73104154048579,71.32752665314507,-0.479650525116611,-0.859254327988765,-1.1690719714404878,-1.2306634075060998,10.679148993359545,0.17267417907714488,0.7266327907429577,0.7386631011962876,-0.15097958771580977,1.628305790108385,0.29384175674023894,1.1834844456523363,-0.864514678344726,94.02985960466145,15.927536368040066,0.44482134445604804,11,-0.44127941131591797,-1.3861923217773438,-2.06489896774292,-1.7459306716918945,-1.7938957214355469,0,-0.051490521476191264,1.0555497257860524,21.162214279174805,3.0,20.749713897705078,-2.0769160179252673,20.749713897705078,-0.051490521476191264
3949,2014-11-25,21.219772338867188,21.40203857421875,21.162214279174805,21.219772338867188,6006315.0,-0.0009033409065253295,-3.1666500977565697,0.0,71.50253889730786,71.65908901865484,-0.432228054675182,-0.7556591727532975,-1.1519459385632693,-1.1988092979428373,10.645635368659462,0.2398242950439453,0.6571741656111527,0.6412939071655259,-0.20998364137696512,1.492571455708017,0.2156551328942804,1.0669326814367714,-0.7911554553588864,76.25012426682572,-0.0739781729003397,0.4256387742712461,11,-0.3597393035888672,-1.304652214050293,-2.141643524169922,-1.7267446517944336,-1.400583267211914,1,-0.03933090355004354,-1.5714285714286547,21.23895835876465,1.0555497257860524,21.162214279174805,3.0,20.749713897705078,-0.03933090355004354
3950,2014-11-26,21.104656219482425,21.344480514526367,21.075876235961914,21.306108474731445,5100837.0,-0.005424946014802923,-1.074066437402888,-100.0,62.35955118932607,70.32582060755648,-0.2636256323242314,-0.5588895821873727,-1.0424347796627522,-1.0709531824961438,11.107981996472258,0.2686042785644531,0.5779827092033436,0.45614871978760263,-0.31931704956143037,1.2316144891366356,0.06841583511308613,0.8438816044621191,-0.5981656007172873,61.25012426682619,-14.076860107615246,0.38773288467451716,11,-0.24462318420410512,-0.8106117248535192,-2.0457129478454625,-1.6116285324096715,-1.6404075622558665,2,-0.02909095214261881,-3.1666500977565697,21.219772338867188,-1.5714285714286547,21.23895835876465,1.0555497257860524,21.162214279174805,-0.02909095214261881
3951,2014-11-27,21.104656219482425,21.162214279174805,21.027910232543945,21.09506225585937,4231998.0,0.0,1.153860271626086,-0.04762400704422324,66.46700740894207,69.50902412285787,-0.2341048923721729,-0.4855651119114093,-1.0493923370816418,-1.0588497277881537,11.403396576815394,0.13430404663085938,0.5302664325771005,0.39379396438598846,-0.3112423784420848,1.0988303072140617,0.04127579297195183,0.7463121358000251,-0.5265217642810001,48.33349902243492,-26.69084370108729,0.3525181714140369,11,-0.18226814270019887,-0.7818326950073278,-2.081686973571781,-1.6116285324096715,-1.6787796020507848,3,-0.03909093587498813,-1.074066437402888,21.104656219482425,-3.1666500977565697,21.219772338867188,-1.5714285714286547,21.23895835876465,-0.03909093587498813
3952,2014-11-28,20.80727195739746,21.104656219482425,20.634597778320312,21.09506225585937,6602598.0,-0.014090931356201764,2.0624871850631727,-29.99701789262155,50.84742526055182,67.28649575246934,0.10768921155379374,-0.14817940385382755,-0.7665851071014913,-0.7479049185230267,12.055480533510826,0.4700584411621129,0.5102318749719075,0.0661916732788086,-0.5977884013899128,0.73017174794753,-0.2657983640555521,0.3981817106131693,0.5947666168212891,22.5,-48.6336465427913,0.33199003733436006,11,0.2110462188720703,-0.4604654312133789,-1.774709701538086,-1.314244270324707,-1.4005813598632812,4,-0.05255879020291776,1.153860271626086,21.104656219482425,-1.074066437402888,21.104656219482425,-3.1666500977565697,21.219772338867188,-0.05255879020291776
3953,2014-12-01,20.413957595825195,20.634597778320312,20.31802749633789,20.625003814697266,10807415.0,-0.018902735657878145,1.7499855023237705,0.7333333333333424,41.86047586944802,63.92732521458278,0.5195465273033193,0.2830696997889497,-0.3902446021206245,-0.3425667521761824,12.439629208174035,0.4892444610595703,0.4472237779207511,-0.3419919013977051,-0.9587250203490889,0.27474121755367875,-0.6503584608733988,-0.03362534192201139,0.9727321624755874,8.84954973659855,-58.07629999644459,0.3083665594756925,12,0.446075439453125,-0.06715106964111328,-1.3813953399658203,-0.9209299087524414,-1.5156974792480469,0,-0.04417295560140233,2.0624871850631727,20.80727195739746,1.153860271626086,21.104656219482425,-1.074066437402888,21.104656219482425,-0.04417295560140233
3954,2014-12-02,20.40436553955078,20.61541175842285,20.327621459960934,20.461923599243164,7498113.0,-0.0004698773488378549,-1.7272727272726691,0.2727272727272727,45.226172325387616,61.305132905219416,0.5224174864934561,0.34431399287506537,-0.39870634451818887,-0.32348855693438594,13.185089791362554,0.2877902984619176,0.3953161198699746,-0.3731682777404792,-0.8978215329664181,0.15148497748545964,-0.6354949053534504,-0.11084165012750802,0.9395777282714874,8.41130004812722,-59.31599873559213,0.2623266276129699,12,0.45566749572753906,-9.5367431640625e-07,-1.3718032836914062,-0.9113378524780273,-3.2040710449218786,1,-0.04701459108651118,1.7499855023237705,20.413957595825195,2.0624871850631727,20.80727195739746,1.153860271626086,21.104656219482425,-0.04701459108651118
3955,2014-12-03,20.586631774902344,20.61541175842285,20.45232963562012,20.500295639038086,5495276.0,0.008932707806977191,1.2666648993279201,-1.499983431089903,45.4999592405622,59.304340819168935,0.35155505791860975,0.18434311821131644,-0.5948065281101123,-0.4943465985851354,13.498733839075841,0.2110462188720703,0.359948104326552,-0.19905605316161967,-0.7052909320007501,0.30717882567751076,-0.4521734925811849,0.05406138625794554,0.7162748620605512,31.818109928445065,-32.10777184062475,0.253117439419565,12,0.27340126037597656,-0.06715106964111328,-1.5324854850769043,-1.0936040878295898,-4.441570281982422,2,-0.037278691902513095,-1.7272727272726691,20.40436553955078,1.7499855023237705,20.413957595825195,2.0624871850631727,20.80727195739746,-0.037278691902513095
3956,2014-12-04,20.42355155944824,20.720935821533203,20.36599349975586,20.69215583801269,7088126.0,-0.007921656016256162,1.1764637084512168,-3.111145476637579,45.500004473601194,56.33268624506807,0.5179741626129726,0.34469678987990804,-0.44557571315244715,-0.32329463120046853,12.903638304404247,0.35494232177734375,0.30098103528901277,-0.3491857528686566,-0.8792212476466226,0.18084974190930936,-0.6142035002576378,-0.0841680054796754,0.8399599118896575,13.414722855341129,-49.28111707648026,0.2650177473889822,12,0.4364814758300817,0.09592914581299183,-1.1919345855712855,-0.9305238723754847,-3.9331417083740163,3,-0.04697042526758244,1.2666648993279201,20.586631774902344,-1.7272727272726691,20.40436553955078,1.7499855023237705,20.413957595825195,-0.04697042526758244
3957,2014-12-05,20.413957595825195,20.42355155944824,20.193317413330078,20.33721351623535,8005208.0,-0.0004697500136113808,3.7999443295692332,-0.2857142857142857,43.877563441889905,52.57118867855742,0.45847991966785884,0.35989880921053086,-0.4517744401027244,-0.30601011931031863,12.444841540606252,0.2302341461181605,0.2554221246185371,-0.3506256103515639,-0.8980692907123071,0.19681807000917928,-0.6243474505319355,-0.07690377017119232,0.8117345165127006,41.81813580889583,-19.533749371374824,0.273721840180371,12,0.38372039794921875,0.23982524871826172,-1.151163101196289,-0.9209299087524414,-3.9811058044433594,4,-0.048402225475163374,1.1764637084512168,20.42355155944824,1.2666648993279201,20.586631774902344,-1.7272727272726691,20.40436553955078,-0.048402225475163374
3958,2014-12-08,20.33721351623535,20.42355155944824,20.260469436645508,20.375585556030273,4487979.0,-0.0037593925249231885,1.4285511403982918,-0.5,37.23400317488185,48.76357359828786,0.44014582430889604,0.4236067386628264,-0.389875654924154,-0.21949291030260198,12.042731112600034,0.16308212280273082,0.22762196911126154,-0.40530567169189524,-0.9850087167284265,0.174397373344636,-0.6951571942101609,-0.11545414917362962,0.8265361141620744,27.272760136502978,-28.88285113025353,0.2898515225182648,12,0.4316854476928711,0.31656932830810547,-1.0144624710083008,-0.8441858291625977,-3.9906978607177734,0,-0.045754690924512786,3.7999443295692332,20.413957595825195,1.1764637084512168,20.42355155944824,1.2666648993279201,20.586631774902344,-0.045754690924512786
3959,2014-12-09,20.03982925415039,20.145353317260746,19.905527114868164,20.13575935363769,8745377.0,-0.014622665088683706,3.1666141993204904,2.4999999999999076,32.7102499828117,45.46920679756404,0.6174890233308012,0.7010232009040749,-0.11264465891462194,0.08695346306323515,11.937545074356008,0.4316864013671875,0.12602338809793778,-0.6671957015991197,-1.3265077458969614,-0.007883657301277935,-0.9968517237480405,-0.3375396794501988,1.065694443222995,16.47053044497309,-35.7604902481403,0.3296560221489217,12,0.49404144287109375,0.6139535903930664,-0.5252175331115723,-0.5468015670776367,-3.3575592041015625,1,-0.056965013179282264,1.4285511403982918,20.33721351623535,3.7999443295692332,20.413957595825195,1.1764637084512168,20.42355155944824,-0.056965013179282264
3960,2014-12-10,19.80959701538086,20.04942321777344,19.70407485961914,20.03982925415039,7061230.0,-0.011488732556034553,1.7692095925608207,2.4000000000000887,29.41174013510195,41.35195487824847,0.7204625038034465,0.9170761268004455,0.10052865231732255,0.31427891306215017,12.188016470340118,0.3453483581543004,-0.010198740795999583,-0.8585762023925767,-1.629833822691264,-0.08731858209388932,-1.2442050125419186,-0.4729473922432348,1.1999269553921081,10.377245239417174,-37.36367121813197,0.38562881014934286,12,0.5947685241699219,0.7434597015380859,-0.2805957794189453,-0.31656932830810547,-3.040988922119137,2,-0.13171911163695071,3.1666141993204904,20.03982925415039,1.4285511403982918,20.33721351623535,3.7999443295692332,20.413957595825195,-0.13171911163695071
3961,2014-12-11,19.761632919311523,19.80000305175781,19.59855079650879,19.68488883972168,7202257.0,-0.0024212555173179773,1.6250528147136332,-0.3333333333333333,13.49995029326972,37.202235437439356,0.6234463489617958,0.9343702444526407,0.14413213843508288,0.3538198881708894,12.460916888276271,0.2110462188720703,-0.1280835385872976,-0.856656551361084,-1.7259241232871005,0.012611020564932574,-1.2912903373240923,-0.4220227653980757,1.1173461403460614,19.767511756192604,-20.79548067060213,0.4346337859630079,12,0.39811038970947266,0.7386617660522461,-0.20385265350341797,-0.26860523223876953,-2.6668624877929688,3,-0.18300974626734434,1.7692095925608207,19.80959701538086,3.1666141993204904,20.03982925415039,1.4285511403982918,20.33721351623535,-0.18300974626734434
3962,2014-12-12,19.329946517944336,19.627330780029297,19.329946517944336,19.58895874023437,7834108.0,-0.02184467261029499,-1.2962952053432697,-3.3750124266825265,8.016832327733752,33.441830599471096,0.9203174697046705,1.3347599181941945,0.5654240444707845,0.7695858834958678,13.768145604958532,0.4316864013671875,-0.2357106268686806,-1.2250289916992188,-2.2681408979383946,-0.18191708546004293,-1.7465849448188067,-0.7034730385796308,1.3953811501353925,0.0,-32.40355871823851,0.5215559531195871,12,0.6954946517944336,1.036046028137207,0.38611888885498047,0.16308116912841797,-2.2831401824951136,4,-0.14689831988071567,1.6250528147136332,19.761632919311523,1.7692095925608207,19.80959701538086,3.1666141993204904,20.03982925415039,-0.14689831988071567
3963,2014-12-15,19.04215431213379,19.45465469360352,19.03256225585937,19.243608474731445,7440122.0,-0.014888411902401533,-2.8261034941820675,0.7777785959925584,7.169765737133105,29.21334097855393,1.1097585882239187,1.5772439328146106,0.8336966158367858,1.041766980752243,15.173226963806668,0.42209243774414773,-0.369315307783026,-1.432719421386718,-2.674173112708022,-0.19126573006541392,-2.05344626704737,-0.811992575726066,1.4878199949269835,0.8619817867999428,-24.921443020445047,0.6207268456606522,12,0.8345947265625,1.1751461029052734,0.7026901245117188,0.45087337493896484,-2.081686019897461,0,-0.13702769539522575,-1.2962952053432697,19.329946517944336,1.6250528147136332,19.761632919311523,1.7692095925608207,19.80959701538086,-0.13702769539522575
3964,2014-12-16,19.35872459411621,19.35872459411621,18.7927360534668,19.04215431213379,12953159.0,0.016624709410148153,2.575752828756289,-1.5714258663131984,18.181792901888755,26.177989163145767,0.703216614860267,1.2093471957966173,0.5095420647067037,0.7095830254949576,16.36277853861645,0.5659885406494105,-0.45381976188637196,-1.044201374053955,-2.370755277759706,0.2823525296517957,-1.7074783259068305,-0.3809244222010797,0.9316637847523381,45.03814129124862,22.760298579525355,0.6632769518528753,12,0.39811134338378906,0.7386627197265625,0.4436779022216797,0.13430309295654297,-2.321512222290039,1,-0.15559955532990788,-2.8261034941820675,19.04215431213379,-1.2962952053432697,19.329946517944336,1.6250528147136332,19.761632919311523,-0.15559955532990788
3965,2014-12-17,19.33953857421875,19.38750457763672,19.138084411621094,19.186050415039066,7421391.0,-0.0009910787151387046,1.0,0.48484702423269993,18.055530625516894,23.12860318002529,0.5888197399819681,1.177859020954486,0.5334441383842758,0.7157955957947877,17.434934964369948,0.249420166015625,-0.4943847318369272,-0.9928786277770989,-2.3898596691073095,0.4041024135531117,-1.6913691484422024,-0.29438810711199537,0.6812723860774845,54.285757567724204,33.845417403426445,0.6984905206651044,12,0.26860523223876953,0.7578487396240234,0.4628639221191406,0.1534891128540039,-2.350290298461914,2,-0.137400823394633,2.575752828756289,19.35872459411621,-2.8261034941820675,19.04215431213379,-1.2962952053432697,19.329946517944336,-0.137400823394633
3966,2014-12-18,19.80959701538086,19.86715507507324,19.56977081298828,19.61773681640625,10397514.0,0.024305566513812105,-1.0666595973118531,1.2500000000000289,33.00652554305344,21.920710080154574,0.025158964115941984,0.6680072317775512,0.0798462799264712,0.23827566545820034,18.22595785509275,0.5276165008544886,-0.5376691168110881,-0.4758143424987793,-1.8769345386562861,0.9253058536587275,-1.1763744405775327,0.22474575557997412,-1.016860961914059,94.64286665305681,71.38706742385871,0.7005600980787543,12,-0.20145320892333984,0.28779029846191406,0.05995655059814453,-0.31656932830810547,-2.599710464477539,3,-0.15351089271316365,1.0,19.33953857421875,2.575752828756289,19.35872459411621,-2.8261034941820675,19.04215431213379,-0.15351089271316365
3967,2014-12-19,20.05901527404785,20.13575935363769,19.84796905517578,20.097387313842773,17390954.0,0.012590779028636145,4.000000000000247,-0.2,43.64260111807574,22.632776518287226,-0.3127965888029749,0.3496280136481751,-0.13410152818796917,-0.01232794135907156,17.853015895181386,0.3261623382568324,-0.5948871318525377,-0.17123613357544087,-1.5126041698193085,1.1701319026684267,-0.8419201516973729,0.49944788454649114,-1.244790840148923,94.28572240108754,66.34873371342047,0.6706840181219331,12,-0.5899705886840785,0.038372039794921875,-0.18946170806884766,-0.5659875869750977,-2.5037784576416016,4,-0.14777618951037974,-1.0666595973118531,19.80959701538086,1.0,19.33953857421875,2.575752828756289,19.35872459411621,-0.14777618951037974
3968,2014-12-22,20.145353317260746,20.241283416748047,20.097387313842773,20.116573333740234,4336557.0,0.004304201479152336,-3.285681824637146,-0.7500248533652383,45.484940714432554,24.052186599578434,-0.4796526615837138,0.18673290245731167,-0.18323454139107653,-0.09384708650573614,17.157117654753996,0.1822681427001953,-0.6436116723401639,-0.030217838287349252,-1.2848046534114985,1.2243689768368,-0.6575112458494239,0.5970755692747254,-1.2782674865722683,93.3774965238278,60.36938737743726,0.6272934075620742,12,-0.6283435821533239,-0.0479660034179723,-0.27579975128174183,-0.6523256301879918,-2.4078502655029332,0,-0.15380951294394307,4.000000000000247,20.05901527404785,-1.0666595973118531,19.80959701538086,1.0,19.33953857421875,-0.15380951294394307
3969,2014-12-23,20.38517951965332,20.40436553955078,20.10698127746582,20.193317413330078,4437263.0,0.01190479008313483,1.5833202163881732,6.666512028629305,46.557401201172624,25.957260051364063,-0.7435292371414377,-0.12524622219864767,-0.3857037016466016,-0.32695135648285145,16.015844933564708,0.29738426208496094,-0.6871359684287839,0.25133800506591797,-0.9089882340500601,1.411664244181896,-0.3288251144920693,0.8315011246239052,-1.4356418338012702,98.48485304927279,62.62765836594715,0.5801631195579885,12,-0.7866287231445312,-0.2877922058105469,-0.4892449378967285,-0.8921518325805664,-2.369478225708008,1,-0.16800005239665583,-3.285681824637146,20.145353317260746,4.000000000000247,20.05901527404785,-1.0666595973118531,19.80959701538086,-0.16800005239665583
3970,2014-12-29,20.49070167541504,20.49070167541504,20.29884147644043,20.33721351623535,4710030.0,0.005176415329577244,1.5,0.7999920470022169,51.170549213205874,30.142882153579187,-0.8295080022833226,-0.29420680334771987,-0.43331683395978615,-0.42384434712328556,15.042002264772542,0.19186019897460938,-0.7120545723134057,0.38755788803100444,-0.6944691215206369,1.4695848975826458,-0.15345561674481445,0.9285713928068233,-1.4247777612670909,100.0,58.77157924033564,0.5410135047758207,12,-0.8489828109741211,-0.3933143615722656,-0.5180230140686035,-0.9976739883422852,-2.3406982421875,0,-0.1685393383932967,1.5833202163881732,20.38517951965332,-3.285681824637146,20.145353317260746,4.000000000000247,20.05901527404785,-0.1685393383932967
3971,2014-12-30,20.27965545654297,20.442737579345703,20.25087547302246,20.35639953613281,4762503.0,-0.010299609169816093,-1.8571306842389297,-0.49999999999997685,47.81250407749762,34.56462345910851,-0.6003901681112467,-0.15614209593318762,-0.16871265699172966,-0.20193877524430093,14.226919480300904,0.23982620239257812,-0.706295604348206,0.2177617073059075,-0.7615306837823397,1.1970540983941547,-0.27188448823821787,0.7074079028500329,-1.0712537662683133,67.16422782563795,24.935939175083092,0.48964619554412436,12,-0.6379365921020508,-0.1822681427001953,-0.30218076705932617,-0.7866277694702148,-1.9857559204101598,1,-0.16225163133748044,1.5,20.49070167541504,1.5833202163881732,20.38517951965332,-3.285681824637146,20.145353317260746,-0.16225163133748044
3972,2015-01-05,19.713666915893555,20.222097396850586,19.70407485961914,20.145353317260746,9929169.0,-0.027909179318271193,-1.2978772008494581,5.625012426682879,41.23989521680133,38.350193401293865,0.028779723937077506,0.34120947071827246,0.441031632766709,0.37356624515449255,15.044916979104967,0.5755805969238281,-0.6828386685495076,-0.2935465812683091,-1.2182017595945247,0.6311085970579065,-0.7558741704314187,0.16878100789480044,-0.37703522710486226,1.2193909591944114,-41.1284889811575,0.4623275891631086,1,-0.07194805145263672,0.38372039794921875,0.2638077735900879,-0.3645353317260742,-1.3046512603759801,0,-0.12700733839484912,-1.8571306842389297,20.27965545654297,1.5,20.49070167541504,1.5833202163881732,20.38517951965332,-0.12700733839484912
3973,2015-01-06,19.5122127532959,19.80959701538086,19.483434677124023,19.713666915893555,8117706.0,-0.010219010164731923,-1.5185277916875313,0.4666678448976668,42.38227238354465,41.0391355659223,0.3396405688591244,0.49713153308776725,0.6851120677052975,0.5796327139146413,16.13274611050634,0.32616233825683594,-0.6314035674722689,-0.44991350173950195,-1.3789896677753433,0.47916266429633936,-0.9144515847574226,0.014624581278418702,-0.060174065844570634,2.8570454726206123,-40.997602419628755,0.4645380830179214,1,0.30218029022216797,0.585174560546875,0.7338671684265137,-0.01918506622314453,-1.1127910614013672,1,-0.10029492613845581,-1.2978772008494581,19.713666915893555,-1.8571306842389297,20.27965545654297,1.5,20.49070167541504,-0.10029492613845581
3974,2015-01-07,19.4450626373291,19.780818939208984,19.42587661743164,19.64651679992676,7055473.0,-0.0034414403335907284,-1.9599961825382939,1.0000000000000175,44.47675376311085,43.97482702565496,0.46972195904410796,0.5151396329011888,0.7835444246301222,0.652123712781858,17.315149097058143,0.35494232177734375,-0.5138013487421063,-0.4690984725952134,-1.4010893329504341,0.4628923877600073,-0.9350939027728238,-0.0031030424176030635,1.0456390380859375,1.8018001880793517,-44.375424534429484,0.4659954301776111,1,0.5132265090942383,0.6523246765136719,0.880159854888916,0.09593009948730469,-0.7386627197265625,2,-0.0878145582464338,-1.5185277916875313,19.5122127532959,-1.2978772008494581,19.713666915893555,-1.8571306842389297,20.27965545654297,-0.0878145582464338
3975,2015-01-08,19.819189071655273,19.86715507507324,19.49302673339844,19.64651679992676,7873870.0,0.019240176352425475,1.7857213866757766,-0.8571293315659585,50.793623241462825,45.95117121436711,0.19086007003546257,0.08492449726813334,0.43053887822060233,0.28449568367505407,18.47324776448894,0.4220924377441371,-0.3395098001316619,-0.056599903106690164,-0.9335848763489878,0.8203850701356075,-0.49509238972784075,0.3818925835144604,0.6502161026000977,38.679078945393975,-10.391057333986389,0.43849248662114887,1,0.1391000747680664,0.2494192123413086,0.568387508392334,-0.21584224700927734,-0.7482547760009766,3,-0.09099705195755192,-1.9599961825382939,19.4450626373291,-1.5185277916875313,19.5122127532959,-1.2978772008494581,19.713666915893555,-0.09099705195755192
3976,2015-01-09,19.46424865722656,19.780818939208984,19.368318557739254,19.70407485961914,9413084.0,-0.017908927209152936,1.0975607390524404,-1.3889097536728647,51.891889858601914,46.86775885220335,0.5494406703579813,0.3839992604574469,0.7964167454958613,0.6433238231557716,20.09041542502274,0.4508705139160192,-0.21428151079745916,-0.36357517242431925,-1.2190893036565207,0.4919389588078822,-0.7913322380404217,0.06418189319178325,0.9842859458923385,11.235942505573803,-42.22193796730046,0.4277570656161008,1,0.4652614593505895,0.5132265090942418,1.1127901077270543,0.13909816741943715,-0.3261642456054652,4,-0.06752098409465579,1.7857213866757766,19.819189071655273,-1.9599961825382939,19.4450626373291,-1.5185277916875313,19.5122127532959,-0.06752098409465579
3977,2015-01-12,19.42587661743164,19.65610885620117,19.33953857421875,19.521806716918945,7972909.0,-0.0019714113023659996,-1.3571332201921242,0.3999984093909499,55.81397902723985,48.01542977584861,0.5459719847193334,0.3631712615032825,0.8501447694785185,0.687544378102384,21.331503953836624,0.3165702819824183,-0.07941903138107875,-0.35254316329956126,-1.1791710124966137,0.4740846858974912,-0.7658570878980875,0.06077076129896497,0.9794493438720728,16.363787537551218,-41.93997197340667,0.4133139245985268,1,0.4892435073852539,0.5228195190429723,1.1967291831970215,0.17747020721435547,-0.38372230529785156,0,-0.05827160872025006,1.0975607390524404,19.46424865722656,1.7857213866757766,19.819189071655273,-1.9599961825382939,19.4450626373291,-0.05827160872025006
3978,2015-01-13,19.40669059753418,19.502620697021484,19.186050415039066,19.23401641845703,12148518.0,-0.0009876527209199404,-1.3571332201921866,-1.8,50.79873767178196,48.48668938369409,0.5021680975903706,0.32577301570991324,0.8894193486769026,0.7111481502863697,22.741503705328476,0.3165702819824183,-0.022605487810352543,-0.3252030372619643,-1.1236723764570051,0.4732663019330765,-0.7244377068594865,0.07403163233555787,0.9346881205444362,32.39446085775475,-26.44770681636699,0.3992346695975212,1,0.4316854476928711,0.3501453399658203,1.275871753692627,0.1966562271118164,-0.09593009948730469,1,-0.05140881372856898,-1.3571332201921242,19.42587661743164,1.0975607390524404,19.46424865722656,1.7857213866757766,19.819189071655273,-0.05140881372856898
3979,2015-01-14,18.89826011657715,19.310760498046875,18.86948013305664,19.23401641845703,12479986.0,-0.026198721435875982,-1.2438958154511641,-1.9444499674144768,43.68132213275623,47.654553041421906,0.8688689114878265,0.784517567263169,1.4022389971276894,1.2177149286162177,23.506220166391252,0.5372104644775391,-0.037517260028639754,-0.776555061340332,-1.6426825102095854,0.08957238752892138,-1.2096187857749605,-0.34349133690570355,1.3506923372583017,2.8847054595091763,-54.19846376640048,0.43306372443462754,1,0.7578487396240234,0.8585758209228516,1.7051596641540527,0.7050867080688477,0.47965049743652344,2,-0.026395997388407588,-1.3571332201921866,19.40669059753418,-1.3571332201921242,19.42587661743164,1.0975607390524404,19.46424865722656,-0.026395997388407588
3980,2015-01-15,17.200294494628903,19.09012031555176,16.57674789428711,19.06134033203125,65026743.0,-0.08984772203758729,1.6199987672755338,5.54284707980891,22.357705506854657,44.82624208912825,2.2920381988673952,2.400028505892479,3.0834074485848255,2.9045370320684647,24.64366491255945,2.513372421264652,-0.11351935019071746,-2.3440555572509787,-3.74540851891836,-0.9427025955835973,-3.0447320380846676,-1.6433790764172898,2.9107107271286665,19.461072853863552,-31.513178196732017,0.7006764808336899,1,1.199128150939945,1.4485473632812536,3.43190431594849,2.4030523300170934,2.2351741790771484,3,0.08756276954699493,-1.2438958154511641,18.89826011657715,-1.3571332201921866,19.40669059753418,-1.3571332201921242,19.42587661743164,0.08756276954699493
3981,2015-01-16,16.145061492919922,16.941282272338867,16.097095489501953,16.941282272338867,33007989.0,-0.06134970549710628,1.1204841789056867,0.42783512550680236,14.58331823147779,41.864400201870076,3.016297485225376,3.341758579600331,4.104286981183403,3.93854791501332,25.711940953805545,1.1031990051269496,-0.25185289237392894,-3.2184599876403794,-5.279730648565941,-1.1571893267148177,-4.249095318103162,-2.1878246571775968,3.5418328495411906,1.347733162982035,-42.32420350676612,1.030635330462781,1,1.8370637893676758,2.2639541625976562,4.5446953773498535,3.458285331726074,3.3959312438964844,4,0.18122401107096775,1.6199987672755338,17.200294494628903,-1.2438958154511641,18.89826011657715,-1.3571332201921866,19.40669059753418,0.18122401107096775
3982,2015-01-19,16.490409851074222,16.682270050048828,16.173839569091793,16.308143615722653,16992346.0,0.02139034021677433,-1.255309068142187,-0.22891419071552147,18.407928538432103,39.2005842190798,2.420152310272808,2.922615913779719,3.7167564632882595,3.5762209695285065,26.30956989787653,0.5372085571289062,-0.4269354860120558,-2.731134796142573,-5.160450022890256,-0.3018195693948904,-3.9457924095164145,-1.5164771827687318,2.6939126519726067,11.549301138744058,-24.76799035523254,1.2146576133738418,1,1.4917154312133754,1.8034887313842738,4.199347019195553,3.112936973571774,3.079360961914059,0,0.16055844484510473,1.1204841789056867,16.145061492919922,1.6199987672755338,17.200294494628903,-1.2438958154511641,18.89826011657715,0.16055844484510473
3983,2015-01-20,16.432851791381836,16.615119934082028,16.260177612304688,16.567155838012695,15809102.0,-0.003490395946019298,2.083341617788446,-0.7368564252825163,14.725983324424746,35.89494305922578,2.229413555944813,2.9246151185611,3.733377187826413,3.6126171917571845,26.427600536611724,0.3549423217773402,-0.5969266598720182,-2.658227729797364,-5.3895922704595876,0.07313681086485957,-4.0239100001284775,-1.2925454594662504,2.3192589297687114,10.44776916657863,-17.261945185489978,1.3656822703311124,1,1.5492734909057617,1.8610467910766602,4.2928786277771,3.17049503326416,3.060174942016605,1,0.158785739315217,-1.255309068142187,16.490409851074222,1.1204841789056867,16.145061492919922,1.6199987672755338,17.200294494628903,0.158785739315217
3984,2015-01-21,16.346515655517578,16.413665771484375,16.068317413330078,16.40407371520996,14062058.0,-0.005253874188139163,8.000223685845656,0.4285653421194649,12.886572051991536,31.683048482617863,2.0450581997879027,2.9236083795140217,3.781567565647997,3.6755428804205152,26.22343719246395,0.3645343780517578,-0.7157556062797887,-2.59395341873169,-5.583197294242623,0.3952904567792448,-4.0885753564871585,-1.0993314809762218,2.0338929332021642,9.206366238610855,-8.972497849566402,1.4946219377554673,1,1.5780525207519531,1.9329938888549805,4.364825248718262,3.256831169128418,3.271221160888672,2,0.18133802364963025,2.083341617788446,16.432851791381836,-1.255309068142187,16.490409851074222,1.1204841789056867,16.145061492919922,0.18133802364963025
3985,2015-01-22,16.682270050048828,16.711050033569336,16.221805572509766,16.40407371520996,15753434.0,0.0205398142091473,1.9142831173700385,-4.833316764423237,18.487352275013293,27.97143319555246,1.3606209375433664,2.5071117742658835,3.3962472360338083,3.319164992972638,25.83861533865258,0.4892444610595703,-0.8339339155666323,-2.125335597991942,-5.271967968812188,1.0212967728283022,-3.698651783402063,-0.5520194125818207,1.328203950608568,70.3295934977113,55.93679208983632,1.5733161854101223,1,1.1799430847167969,1.5972394943237305,3.9115567207336426,2.921076774597168,2.935466766357422,3,0.16158715545771618,8.000223685845656,16.346515655517578,2.083341617788446,16.432851791381836,-1.255309068142187,16.490409851074222,0.16158715545771618
3986,2015-01-23,16.768608093261722,16.78779411315918,16.567155838012695,16.711050033569336,12867459.0,0.005175437332801236,3.5999801173078834,0.2068972609783817,21.83483219564276,24.19597243648612,0.9517846026965557,2.2991477600805688,3.251974617038261,3.2140278647445797,26.957677881349973,0.22063827514648438,-0.9717002207229015,-1.8869481086730922,-5.122354085416397,1.3484578680702128,-3.504651097044743,-0.26924512030144143,0.9311208534233018,97.33333686802996,77.91683477972164,1.617702988371652,1,1.016860961914059,1.5109014511108363,3.710103034973141,2.834738731384274,2.983430862426758,4,0.15903887583346754,1.9142831173700385,16.682270050048828,8.000223685845656,16.346515655517578,2.083341617788446,16.432851791381836,0.15903887583346754
3987,2015-01-26,17.094770431518555,17.133142471313473,16.586341857910153,16.64389991760254,11686167.0,0.019450769941238955,1.0727274041833539,7.833316764422753,27.419327252604916,21.59826016768867,0.29075696834188847,1.8335313213466051,2.8738750673467948,2.8710785535670738,28.586829550246804,0.5468006134033203,-1.1757943952516392,-1.4125735282897942,-4.648858392885721,1.8237113363061308,-3.030715960587756,0.2055689040081674,0.34393266982967674,96.39639962384162,71.79180572132893,1.6181424322979625,1,0.5947685241699219,1.184739112854004,3.235248565673828,2.5085763931274414,2.4078502655029297,0,0.14309769850945875,3.5999801173078834,16.768608093261722,1.9142831173700385,16.682270050048828,8.000223685845656,16.346515655517578,0.14309769850945875
3988,2015-01-27,17.046806335449222,17.36337661743164,16.80698013305664,17.171514511108402,12049532.0,-0.0028057759688248085,1.188674432127279,-0.2765942145473928,27.517957890904896,19.80233080748296,-0.03490224135673614,1.725947995913664,2.8617793088059322,2.900274613006875,30.394561815775887,0.556396484375,-1.381575460984351,-1.3056102752685526,-4.508219721855685,1.896999171318578,-2.9069149985621188,0.29569444802501366,-0.9784889221191442,75.55553591837243,46.08096270182612,1.6013047232935655,1,0.5324125289916957,1.2327032089233363,3.148910522460934,2.556540489196774,2.455814361572262,1,0.1480021787009158,1.0727274041833539,17.094770431518555,3.5999801173078834,16.768608093261722,1.9142831173700385,16.682270050048828,0.1480021787009158
3989,2015-01-28,16.960468292236328,17.152328491210938,16.80698013305664,17.113956451416016,9887999.0,-0.005064763540684636,2.0,1.2307786427664684,21.672987417591827,19.726251019787096,-0.2820023819469597,1.6259219431215115,2.8867437445449866,2.965620301100749,32.72053491786196,0.3453483581542969,-1.6252455752526842,-1.2207127571105971,-4.3305721970827555,1.8891466828615613,-2.7756424770966746,0.3342169628754803,-0.8662496948242193,64.70580372657524,34.892076424752105,1.554929719986079,1,-0.24462127685546875,1.3190412521362305,3.0865564346313477,2.642878532409668,2.7244205474853516,2,0.1493212567910871,1.188674432127279,17.046806335449222,1.0727274041833539,17.094770431518555,3.5999801173078834,16.768608093261722,0.1493212567910871
3990,2015-01-29,17.037212371826172,17.113956451416016,16.749422073364258,16.93168830871582,8900838.0,0.004524879753760924,1.8148044507610626,-0.6875062133412864,24.547259151630044,20.83335556647068,-0.4294764630999097,1.3462060637716036,2.753509868164482,2.8626027518849,35.41278463512769,0.3645343780517578,-1.8700561899861157,-0.9712942123413093,-3.9205767885207443,1.977988363838124,-2.445935500431027,0.5033470757484082,-0.9176106140136717,59.035954092595745,25.762196534948288,1.4746412880897168,1,-0.3213653564453125,1.2422971725463867,2.889899253845215,2.566134452819824,2.6860485076904297,3,0.15146400645022173,2.0,16.960468292236328,1.188674432127279,17.046806335449222,1.0727274041833539,17.094770431518555,0.15146400645022173
3991,2015-01-30,16.989248275756836,17.181108474731445,16.845352172851562,17.056398391723633,11353140.0,-0.002815254926836097,1.1212117560581778,-0.6363488477180298,24.49797240619911,21.510027107333677,-0.2784537740008517,1.1963598080126303,2.7376954051686972,2.881603313764998,38.07306884765781,0.3357563018798828,-2.071519328470128,-0.8547379493713372,-3.632703997068191,1.9232280983255148,-2.2437209732197623,0.5342450744770879,-0.8447710207519528,51.851788212769314,15.759953670693925,1.388983023848426,1,-0.27340126037597656,1.2902612686157227,2.8635172843933105,2.61409854888916,2.590116500854492,4,0.1547148230448896,1.8148044507610626,17.037212371826172,2.0,16.960468292236328,1.188674432127279,17.046806335449222,0.1547148230448896
3992,2015-02-02,17.20988655090332,17.267444610595707,17.027620315551758,17.037212371826172,9035143.0,0.012986935711648329,-1.5000149121673714,-2.57146509117764,27.9383077578466,22.978063155491665,-0.4316993424896687,0.820599495502556,2.4597848598725136,2.6352880721916883,39.61474144564854,0.27819633483887074,-2.017366193387865,-0.5089106559753418,-3.1546274994740067,2.1368061875233213,-1.8317690777246725,0.8139477657739889,-1.0410313086499023,74.9997670004256,36.85231290957199,1.3228584217493318,2,-0.49403953552246094,1.0696229934692383,2.642879009246826,2.393460273742676,2.2063961029052734,0,0.14771465211382973,1.1212117560581778,16.989248275756836,1.8148044507610626,17.037212371826172,2.0,16.960468292236328,0.14771465211382973
3993,2015-02-03,17.55523681640625,17.593608856201172,17.305816650390625,17.334596633911133,13349444.0,0.020066969324954886,-1.0689579519666523,1.27778330074781,36.05576813472377,25.552418275795247,-0.6717364720981642,0.33847399841596015,2.0584482315900345,2.2647829734413136,40.553464695109845,0.38372230529785156,-1.7875897604936135,-0.06571159362793111,-2.5733025371093348,2.4418793498534725,-1.319507065368633,1.1880838781127707,-1.362491146649269,95.45455572450786,50.66356250934059,1.2537954717407014,2,-0.6475296020507812,0.7242727279663086,2.2279791831970215,2.048110008239746,1.9857559204101562,1,0.11092894393741859,-1.5000149121673714,17.20988655090332,1.1212117560581778,16.989248275756836,1.8148044507610626,17.037212371826172,0.11092894393741859
3994,2015-02-04,17.737503051757812,17.737503051757812,17.46889877319336,17.57442283630371,10415414.0,0.010382442416340787,2.2941369106794074,0.7391229177292334,58.13953488372098,29.95821634342943,-0.7106764232548102,0.022896424049157815,1.8162110648649872,2.0566346671083267,41.322625377441575,0.2686042785644531,-1.5813550104451082,0.20193262100219656,-2.155963983916621,2.559829225921014,-0.9770156814572104,1.3808809234616035,-1.488722854543063,100.0,49.85667169436884,1.1789483024594085,2,-0.5851736068725586,0.5420064926147461,2.069695472717285,1.8658437728881836,1.6212215423583984,2,0.09951331030715438,-1.0689579519666523,17.55523681640625,-1.5000149121673714,17.20988655090332,1.1212117560581778,16.989248275756836,0.09951331030715438
3995,2015-02-05,18.015701293945312,18.15000343322754,16.826166152954098,17.267444610595707,18675501.0,0.015684182907578448,1.6037724523941788,4.588273821358793,87.07231405895853,37.20682543935341,-0.8714817037937728,-0.4188151218518783,1.481584432726109,1.756053725481241,42.70008596347129,1.323837280273441,-1.3313195851967663,0.5703052520751939,-1.5453728668153168,2.6859833709657046,-0.48753380737006324,1.628144311520451,-1.6775977254579786,89.85508708030294,32.153964317469544,1.0578390594452554,2,-0.6475286483764648,0.2638082504272461,1.8322677612304688,1.5876455307006836,1.3526172637939418,3,0.09265182179376752,2.2941369106794074,17.737503051757812,-1.0689579519666523,17.55523681640625,-1.5000149121673714,17.20988655090332,0.09265182179376752
3996,2015-02-06,18.15000343322754,18.313085556030273,17.95814323425293,18.006107330322266,9226018.0,0.0074547272454701385,-1.9600197237090116,0.19230847663279912,85.89219286384298,43.70381050726875,-0.881975174483248,-0.6921104275756136,1.2912510749231636,1.6013011554835614,43.7847250520701,0.35494232177734375,-1.0421315318725313,0.7703196525573723,-1.1543561072064463,2.694995412321191,-0.19201822732453522,1.73265753243928,-1.6669478755609894,89.03221503026015,24.44009954100325,0.9623378798819089,2,-0.6187496185302734,0.10552406311035156,1.7195496559143066,1.453343391418457,1.4869194030761719,4,0.08668083463878973,1.6037724523941788,18.015701293945312,2.2941369106794074,17.737503051757812,-1.0689579519666523,17.55523681640625,0.08668083463878973
3997,2015-02-09,18.29389953613281,18.313085556030273,17.95814323425293,17.99651527404785,10299522.0,0.007928158440005495,1.1142853896712548,2.0666595973118533,88.80007953076844,50.51293513392025,-0.9363545926400079,-0.9751564009172462,1.0785424416867215,1.4368179040143936,44.87299323207525,0.35494232177734375,-0.7907789763889994,0.9708146095275829,-0.7570137459064981,2.6986429649616657,0.10690043181054065,1.8347287872446252,-1.6278409786298873,98.70967990210015,26.14222816775579,0.8639141777170413,2,-0.7626457214355433,-0.14869213104247692,1.5756535530090368,1.3094472885131871,1.2758712768554723,0,0.07026742646856454,-1.9600197237090116,18.15000343322754,1.6037724523941788,18.015701293945312,2.2941369106794074,17.737503051757812,0.07026742646856454
3998,2015-02-10,18.409015655517575,18.581689834594727,18.34186363220215,18.39942169189453,11304993.0,0.006292596018546925,-2.846139728373914,0.03226116794406053,92.49016082183856,58.38150995661434,-0.9363923316556786,-1.2320141532749247,0.8920586164440891,1.302647221774162,45.512187149933794,0.2877902984619176,-0.5676800159471185,1.1358144760131808,-0.3837887695966309,2.6554177216229924,0.37601285320827316,1.8956160988180883,-1.578254398161917,90.16395045632315,9.185935428504692,0.7598016228049063,2,-0.7434597015380824,-0.4412794113159144,1.4605374336242711,1.1943311691284215,1.323837280273441,1,0.05471596184933003,1.1142853896712548,18.29389953613281,-1.9600197237090116,18.15000343322754,1.6037724523941788,18.015701293945312,0.05471596184933003
3999,2015-02-11,18.39942169189453,18.581689834594727,18.36104965209961,18.476167678833008,8853193.0,-0.0005211557099289443,-1.8749767002597144,-7.99940357853179,90.86759234544647,65.75043586703838,-0.7836237701754385,-1.329892350445263,0.8293204614163479,1.2912525004712379,45.63717669435243,0.2206401824951172,-0.38830955490956853,1.1511624336242683,-0.26927380175472493,2.5715986690032615,0.4409443159347717,1.861380551313765,-1.3585490052701843,89.61744893524556,6.991235364101669,0.710218117689497,2,-0.6954936981201172,-0.4316854476928711,1.5564684867858887,1.453343391418457,1.458139419555664,2,0.06204385464053841,-2.846139728373914,18.409015655517575,1.1142853896712548,18.29389953613281,-1.9600197237090116,18.15000343322754,0.06204385464053841
4000,2015-02-12,18.70639991760254,18.811922073364254,18.485759735107425,18.49535369873047,10910875.0,0.01668412360173477,-1.8333098609051777,-2.749931654944454,91.73555077020669,73.22127790748365,-0.9263425945054458,-1.600299805839395,0.45579700363898823,0.9637853456260288,43.34851157934086,0.412500381469723,-0.18609470890978486,1.3828353881835938,-0.17950035346698812,2.9451711298341774,0.601667517358301,2.1640032590088865,-1.4806291732217467,87.64057494426187,6.590726233183275,0.7811678708252917,2,-0.8873558044433629,-0.7386636734008789,1.3214383125305176,1.2087202072143555,1.3526153564453125,3,0.03487173798202825,-1.8749767002597144,18.39942169189453,-2.846139728373914,18.409015655517575,1.1142853896712548,18.29389953613281,0.03487173798202825
4001,2015-02-13,19.070934295654297,19.12849235534668,18.67761993408203,18.811922073364254,9107721.0,0.01948714769583937,1.4102553644896023,1.227277246066407,91.86993184127184,80.3247916945309,-1.0778878534869136,-1.8281250339595445,0.027581296309573844,0.580061088340468,40.43769796126957,0.45087242126464844,0.07638565143947318,1.6010761260986328,-0.04245260106520732,3.244604853262473,0.7793117625167127,2.422840489680553,-1.6231023652158214,95.08197522816167,15.313518888669961,0.8217643635819204,2,-1.0936050415039062,-1.1463661193847656,0.9425144195556641,0.8441858291625977,0.9784889221191442,4,0.015593586421863037,-1.8333098609051777,18.70639991760254,-1.8749767002597144,18.39942169189453,-2.846139728373914,18.409015655517575,0.015593586421863037
4002,2015-02-16,19.138084411621094,19.224422454833984,18.946224212646484,18.984596252441406,5734493.0,0.003521071119315655,-1.4166749511217152,0.5925904106865313,93.95158251544512,86.7576599590555,-0.9417996660010317,-1.7779015609324844,-0.0941957794020496,0.4919254839016709,37.30230726548146,0.2781982421875,0.32677491035173745,1.5358425140380874,-0.19947407913181436,3.271159107207989,0.6681842174531347,2.40350081062304,-1.4213468131973066,90.21730438823033,9.506324615633758,0.8676582965849511,2,-1.1127901077270508,-1.2758712768554688,0.8154082298278809,0.9593029022216797,0.8345947265625,0,0.026065222305097002,1.4102553644896023,19.070934295654297,-1.8333098609051777,18.70639991760254,-1.8749767002597144,18.39942169189453,0.026065222305097002
4003,2015-02-17,19.04215431213379,19.176456451416016,18.90785217285156,19.013376235961914,7659997.0,-0.005012523585121942,-1.2399910925893158,0.18749378665871358,93.57430488514778,90.6948566258807,-0.6847814335147113,-1.5562561296484425,-0.04245400801465138,0.56732460137696,34.02411837353221,0.2686042785644567,0.5986429901886723,1.3094472885131836,-0.4478975407153172,3.0667921177416826,0.4307748738989332,2.188119703127434,-1.054033439556168,78.88882506804285,-3.6877985483912994,0.8786724146142498,2,-1.016860008239746,-1.2566852569580078,0.8897538185119629,1.0552330017089844,0.7962207794189453,1,0.027707815628733368,-1.4166749511217152,19.138084411621094,1.4102553644896023,19.070934295654297,-1.8333098609051777,18.70639991760254,0.027707815628733368
4004,2015-02-18,19.310760498046875,19.329946517944336,19.070934295654297,19.12849235534668,6829626.0,0.014105871715466956,1.3478245835458467,6.333576352067868,94.05205560047848,91.47038346382736,-0.7898089619660844,-1.6774034583654291,-0.35272913432765307,0.2792345847017401,30.43327577559069,0.2877922058105469,0.8660063173959074,1.429841232299804,-0.3352368436055464,3.1949193082051544,0.5473021943471288,2.312380270252479,-1.1001053406631094,97.72727786225391,11.670067190828703,0.8825390379526755,2,-0.6667156219482422,-1.611628532409668,0.4868454933166504,0.7866268157958984,0.38372039794921875,2,0.021857887874837,-1.2399910925893158,19.04215431213379,-1.4166749511217152,19.138084411621094,1.4102553644896023,19.070934295654297,0.021857887874837
4005,2015-02-19,19.377910614013672,19.38750457763672,19.12849235534668,19.21483039855957,8816008.0,0.003477341867172301,1.8421008570441917,0.8947269283494312,95.94093017079287,92.58690983126624,-0.7190218714658485,-1.6150529079735492,-0.4675029082791333,0.19401872351050997,27.480366060742732,0.25901222229003906,1.0746874375055384,1.3622093200683594,-0.4289694842938978,3.1533881244306166,0.466619917887229,2.2577987222494897,-0.9433971845177922,98.64851793736432,7.923151278032634,0.895589402181129,2,-0.7050867080688477,-1.6499996185302734,0.32856178283691406,0.7194766998291016,0.2206401824951172,3,0.024752436265736977,1.3478245835458467,19.310760498046875,-1.2399910925893158,19.04215431213379,-1.4166749511217152,19.138084411621094,0.024752436265736977
4006,2015-02-20,19.43546867370605,19.521806716918945,19.243608474731445,19.310760498046875,9509424.0,0.0029702923518881708,-1.1481476026716348,0.7647045063800205,95.66926236951048,93.35015236890425,-0.6426414819402666,-1.5416116027959994,-0.5677403258170841,0.11961840477763275,24.665097019503413,0.2781982421875,1.1687915556961386,1.2864243507385211,-0.510908050486794,3.0837567519638363,0.38775815012586534,2.185090551351177,-0.8103570145820029,85.9373883543701,-6.497203374836673,0.8986662006126568,2,-0.5036334991455043,-1.6404066085815394,-0.9113364219665492,-0.44607543945312145,0.5084304809570348,4,0.03208292070596608,1.8421008570441917,19.377910614013672,1.3478245835458467,19.310760498046875,-1.2399910925893158,19.04215431213379,0.03208292070596608
4007,2015-02-23,19.540992736816406,19.540992736816406,19.32035255432129,19.5122127532959,5829166.0,0.00542945811505513,14.332891510371795,0.23077864276647492,95.19647356475942,93.65085378478435,-0.6176102835005572,-1.5330758629440453,-0.7152882144015749,-0.003071135889644694,22.577969258521318,0.2206401824951172,1.1712642770078254,1.2696372985839837,-0.5582890291164055,3.097563626284373,0.35567413473378906,2.1836004624341783,-0.7365420661333779,100.0,7.61911395586921,0.9139631638501942,2,-0.5899715423583984,-1.736337661743164,-1.3454222679138184,-0.7914257049560547,0.2494182586669922,0,0.026018661784727115,-1.1481476026716348,19.43546867370605,1.8421008570441917,19.377910614013672,1.3478245835458467,19.310760498046875,0.026018661784727115
4008,2015-02-24,19.56977081298828,19.61773681640625,19.43546867370605,19.56977081298828,6195893.0,0.001472702874386389,2.799944329569026,0.0,94.83564612997851,94.09174864973234,-0.518997949842138,-1.436814656861845,-0.7841480829518375,-0.04794941793949192,20.976978975741485,0.18226814270019887,1.1843086415498298,1.1722671508789055,-0.6480474040757791,2.99258170583359,0.2621098734015632,2.082424428356248,-0.618011729078578,91.22791106522209,-0.1813923051700499,0.910157277477343,2,-0.5180225372314453,-1.7267436981201172,-1.4317588806152344,-0.8202037811279297,0.306976318359375,1,0.02058830065234618,14.332891510371795,19.540992736816406,-1.1481476026716348,19.43546867370605,1.8421008570441917,19.377910614013672,0.02058830065234618
4009,2015-02-25,19.49302673339844,19.53139877319336,19.243608474731445,19.473840713500977,7833670.0,-0.003921562512060994,5.0,100.0,90.10413538428433,93.91048027351874,-0.3026378330112429,-1.2233302288472778,-0.7396169180039429,0.011318890368205103,19.120772934804606,0.32616233825683594,1.1785357078520526,0.9688951492309599,-0.7815181347631288,2.7193084332250486,0.0936885072339173,1.8441017912280024,-0.4080721029894292,74.50965868111805,-16.390014450692348,0.8752066419970435,2,-0.3453483581543004,-1.649999618530277,-1.3550148010253942,-0.7434597015380895,0.4029064178466797,2,0.017716507696703188,2.799944329569026,19.56977081298828,14.332891510371795,19.540992736816406,-1.1481476026716348,19.43546867370605,0.017716507696703188
4010,2015-02-26,19.61773681640625,19.675294876098636,19.43546867370605,19.46424865722656,8320171.0,0.006397676703235433,-1.2727157704473473,7.999999999998704,90.05232986029094,93.7085244978542,-0.3179118063377331,-1.2066679368041981,-0.888332725363469,-0.12725573802362788,17.21331108534291,0.23982620239258523,1.1600223152341016,0.9645790100097642,-0.7028069047944072,2.6319649248139356,0.1308860526076785,1.79827196741185,-0.4262257487977905,86.66669612244105,-4.28457994464479,0.833692957402086,2,-0.32616329193115234,-1.6691865921020508,-1.515697956085205,-0.8825588226318359,0.4892444610595703,3,0.0039119741644031425,5.0,19.49302673339844,2.799944329569026,19.56977081298828,14.332891510371795,19.540992736816406,0.0039119741644031425
4011,2015-02-27,19.61773681640625,19.68488883972168,19.5122127532959,19.560178756713867,7072071.0,0.0,-1.249996893367962,0.37499999999999134,89.20451336091332,93.18107236957289,-0.25947785565029235,-1.0536738851415706,-0.9112871330037677,-0.13452142628267438,15.38226895747712,0.17267608642578125,1.1695639587073146,0.8331545829772935,-0.6901524246248023,2.3564615905793893,0.07150107917624382,1.5948080867783432,-0.3741283416748047,84.78245835458466,-4.973144348793113,0.761653503801048,2,-0.3213663101196289,-1.4917144775390625,-1.5468754768371582,-0.8825588226318359,0.35494232177734375,4,-0.0009779935411008411,-1.2727157704473473,19.61773681640625,5.0,19.49302673339844,2.799944329569026,19.56977081298828,-0.0009779935411008411
4012,2015-03-02,19.75203895568848,19.761632919311523,19.55058479309082,19.627330780029297,7169026.0,0.006845954787705777,1.9333404026881222,2.1666500977566314,89.32581069262022,92.70901745929206,-0.3324976012823768,-1.0411390299576198,-1.0535396753472597,-0.2758415599602415,13.739526192219504,0.21104812622070312,1.1513323184791453,0.8403491020202658,-0.5479769791685065,2.228675183209038,0.14618606142587964,1.534512142614652,-0.42017440795898864,98.14797086828202,8.095207595118552,0.6941630405943866,3,-0.33575534820556996,-1.5780515670776403,-1.7195496559143102,-1.016860961914066,0.4029064178466797,0,0.009713437655981982,-1.249996893367962,19.61773681640625,-1.2727157704473473,19.61773681640625,5.0,19.49302673339844,0.009713437655981982
4013,2015-03-03,19.502620697021484,19.86715507507324,19.45465469360352,19.84796905517578,7160078.0,-0.012627468952776888,1.150004970673032,-2.769251946224475,78.32515499662092,90.96158405886342,-0.012173377095994198,-0.6728443392670371,-0.805856179363257,-0.037720013058120117,12.904612029722074,0.41250038146971946,1.0997906493659038,0.49356164932250834,-0.7609043458552343,1.748027644500251,-0.13367134826636118,1.1207946469113779,-0.0848024749755858,41.538550951615015,-46.56292993915445,0.6272329975888707,3,-0.0047969818115234375,-1.1943321228027344,-1.5180964469909668,-0.7674427032470703,0.7194766998291016,1,0.014756493649382474,1.9333404026881222,19.75203895568848,-1.249996893367962,19.61773681640625,-1.2727157704473473,19.61773681640625,0.014756493649382474
4014,2015-03-04,19.502620697021484,19.66570281982422,19.291574478149414,19.521806716918945,6835952.0,0.0,1.437491068377396,0.05555555555555555,74.2690208070508,88.55359412955875,0.020008118274954967,-0.5626745024400677,-0.8178322768676658,-0.044842566808696915,12.197807056290499,0.3741283416748047,1.0360576613721335,0.40530576705932475,-0.7135253775129726,1.5241369116316221,-0.15410980522682394,0.9647213393454734,0.36453437805175426,36.66666666666689,-49.36598823214663,0.5594155722861495,3,0.052761077880859375,-1.1943321228027344,-1.573256492614746,-0.7674427032470703,0.7770347595214844,2,0.019183392844394076,1.150004970673032,19.502620697021484,1.9333404026881222,19.75203895568848,-1.249996893367962,19.61773681640625,0.019183392844394076
4015,2015-03-05,19.68488883972168,19.75203895568848,19.473840713500977,19.58895874023437,5983308.0,0.009345828211078988,1.4166949721225341,-5.000000000000185,71.0526694441356,85.81841713785043,-0.127548978343075,-0.6466327242816057,-1.0095869491209015,-0.22696558356800267,10.627059684158494,0.27819824218750355,0.9850128257059687,0.5041145324707017,-0.5200169924370428,1.5282460573784462,-0.007951229983170549,1.016180294924574,0.18226623535155895,68.33349902243472,-15.870629316906559,0.5120657624538725,3,-0.12950706481933594,-1.3766002655029297,-2.1872105598449707,-0.9497108459472656,0.6235446929931641,3,0.010721133009274686,1.437491068377396,19.502620697021484,1.150004970673032,19.502620697021484,1.9333404026881222,19.75203895568848,0.010721133009274686
4016,2015-03-06,19.7232608795166,19.886341094970703,19.63692283630371,19.68488883972168,7037643.0,0.0019493145278774993,-2.7142329650353623,0.3999999999999852,70.46985776564358,83.07101538239313,-0.1350014185586872,-0.5914193595770207,-1.0723489306410343,-0.2619044322044317,9.457792840648702,0.2494182586669922,0.9029518448112626,0.46382369995117045,-0.46411251532608944,1.3917599152284303,-0.00014440768746126764,0.9277918075898022,-0.4316864013671875,72.58080550558158,-10.41396971708916,0.4639681076386307,3,-0.15828609466552734,-1.3670072555541992,-2.2255825996398926,-0.9880828857421875,0.7386627197265625,4,0.01945522093396468,1.4166949721225341,19.68488883972168,1.437491068377396,19.502620697021484,1.150004970673032,19.502620697021484,0.01945522093396468
4017,2015-03-09,19.579364776611328,19.742446899414066,19.560178756713867,19.63692283630371,6067890.0,-0.007295756203007708,-2.8000198826921907,-1.5,68.18183578746232,80.10948089989134,0.016662399229893765,-0.3649951165484566,-0.963058448655552,-0.10756519345314075,8.142990564067773,0.18226814270019887,0.8032623124339615,0.25565433502197266,-0.5622417303673082,1.0735504004112535,-0.15329369767266954,0.6646023677166149,-0.27589496612548814,48.38709677419355,-33.675991181910405,0.4089480326946411,3,-0.014389991760253906,-1.2231111526489258,-2.081686496734619,-0.8441867828369141,0.7098827362060582,0,0.020088208481722658,-2.7142329650353623,19.7232608795166,1.4166949721225341,19.68488883972168,1.437491068377396,19.502620697021484,0.020088208481722658
4018,2015-03-10,19.416282653808594,19.675294876098636,19.310760498046875,19.55058479309082,7704186.0,-0.008329285687426635,-1.1111227707789293,2.3333333333333335,53.84611106476461,76.0808115310558,0.1739782514247814,-0.1292063873873026,-0.8399738272511073,0.06511777138503305,7.123387408026299,0.36453437805176137,0.7023574445299161,0.04220886230468679,-0.6534476013046984,0.737865325914072,-0.305619369500004,0.3900370941093776,0.4700584411621094,20.96758159119261,-56.67214953947584,0.34782823180469236,3,0.17267513275146484,-1.0600290298461914,-1.9186043739318848,-0.6811046600341797,0.5276165008544922,1,0.03804346758320776,-2.8000198826921907,19.579364776611328,-2.7142329650353623,19.7232608795166,1.4166949721225341,19.68488883972168,0.03804346758320776
4019,2015-03-11,19.540992736816406,19.60814476013184,19.329946517944336,19.416282653808594,7194167.0,0.006422963923186975,1.1481317839732228,-0.9285785295328988,55.704712315752104,72.26440958166262,0.06346130959038021,-0.17287095069322334,-1.011788429620509,-0.05085373530342707,6.048683630481822,0.27819824218750355,0.6078757355538116,0.10984039306640625,-0.4156090074657186,0.6352897935985311,-0.15288430719965618,0.3725650933324687,0.3338367462158196,40.0,-33.53717977961496,0.2627247002660616,3,0.047965049743652344,-1.184739112854004,-1.9473843574523926,-0.8058147430419922,0.5755805969238281,2,0.03485517185372755,-1.1111227707789293,19.416282653808594,-2.8000198826921907,19.579364776611328,-2.7142329650353623,19.7232608795166,0.03485517185372755
4020,2015-03-12,19.35872459411621,19.521806716918945,19.310760498046875,19.483434677124023,7660221.0,-0.009327476098836662,1.0952281764817269,-1.0,47.530873288806205,67.63400512920626,0.22923084754199152,0.06405773866495679,-0.8831157861044581,0.1483722305585573,5.4197532721719845,0.23023223876953125,0.5124204059106496,-0.10504398345947408,-0.5077099466280366,0.29762197970908844,-0.30637696504375356,0.0962889981248054,0.5048235092163083,8.333167644232363,-61.00675355792451,0.2013329815842809,3,0.23023319244384766,-1.0024709701538086,-1.6428050994873047,-0.6235466003417969,0.9209308624267578,3,0.04757187685322317,1.1481317839732228,19.540992736816406,-1.1111227707789293,19.416282653808594,-2.8000198826921907,19.579364776611328,0.04757187685322317
4021,2015-03-13,19.368318557739254,19.5122127532959,19.301166534423828,19.397096633911133,5628164.0,0.0004955886208515281,-1.5882201585927815,0.23075981891597122,44.07897060381654,62.60657845267251,0.20175267687453768,0.08209440947414137,-0.9404950979547273,0.1544322770773725,5.412433207661027,0.2110462188720703,0.4414035150664688,-0.1103192329406788,-0.47175918449874743,0.2511207186173898,-0.2910392087197131,0.07040074283835551,0.4841737934875532,15.217541645414403,-48.168554433971494,0.18071997577903434,3,0.22063922882080433,-0.44607639312743785,-1.5444774627685511,-0.6331405639648402,0.9497089385986364,4,0.04853880176397318,1.0952281764817269,19.35872459411621,1.1481317839732228,19.540992736816406,-1.1111227707789293,19.416282653808594,0.04853880176397318
4022,2015-03-16,19.63692283630371,19.70407485961914,19.42587661743164,19.43546867370605,7357918.0,0.013868229075421068,-1.521758674942513,-7.000265111346025,51.977421438400405,59.67905250175912,-0.09487519925085408,-0.15517803939630426,-1.2365024560098234,-0.0989415701979297,5.796155473223171,0.33575630187988637,0.36513727966826437,0.13334312438964702,-0.1966233958413781,0.46330964462067215,-0.03164013572586555,0.2983263845051596,0.19351648225097762,83.33317553493657,22.49940650525013,0.16498326011551281,3,-0.047965049743652344,-0.7146806716918945,-1.7435321807861328,-0.9017448425292969,0.3357563018798828,0,0.042012731313189056,-1.5882201585927815,19.368318557739254,1.0952281764817269,19.35872459411621,1.1481317839732228,19.540992736816406,0.042012731313189056
4023,2015-03-17,19.56977081298828,19.694480895996094,19.53139877319336,19.61773681640625,7424024.0,-0.003419681580215994,-1.6153799094579713,-0.23809884491573147,52.27271700278797,57.23501874572992,-0.019217110069924104,-0.04898298558519798,-1.1916043533007006,-0.016641790742404794,6.12427980003649,0.16308212280273438,0.2929544847866836,0.03981027603149556,-0.20928025916814263,0.28890081123113376,-0.08473499156832531,0.16435554363131644,0.2394975942011719,66.66635106987313,7.250091439886177,0.12454526759981935,3,0.023983001708984375,-0.45566844940185547,-1.7315402030944824,-0.8345928192138672,0.2686042785644531,1,0.036764697282586134,-1.521758674942513,19.63692283630371,-1.5882201585927815,19.368318557739254,1.0952281764817269,19.35872459411621,0.036764697282586134
4024,2015-03-18,19.732852935791016,19.876747131347656,19.58895874023437,19.63692283630371,7581090.0,0.008333369070142593,-2.0000099414448154,-1.9999602354063941,53.333318605478304,55.26620198587911,-0.16338834977935335,-0.1884853810628968,-1.3733394156889958,-0.1691414766443451,6.7259564293155245,0.306976318359375,0.20971486073405288,0.1817877769470222,-0.06053758810242016,0.42411314199646455,0.060625094422302794,0.3029504594717416,-0.4316864013671875,75.00016568910097,18.244756032957227,0.12116268252472101,3,-0.13909912109375,-0.6091575622558594,-1.9162068367004395,-0.9976749420166016,0.4700584411621094,2,0.010695170108387053,-1.6153799094579713,19.56977081298828,-1.521758674942513,19.63692283630371,-1.5882201585927815,19.368318557739254,0.010695170108387053
4025,2015-03-19,19.857561111450195,20.12616729736328,19.732852935791016,19.80000305175781,12264715.0,0.006319824916598105,-3.100050701368937,0.6000000000000371,56.47663483043626,53.711399437522736,-0.29170280558570383,-0.29030075604830685,-1.5276970527147569,-0.2899401014937908,7.462097757579592,0.3933143615722656,0.16044237926006844,0.2825134277343757,0.01838365114756968,0.5466432043211817,0.1504485394409727,0.4145783160277787,-0.5448829650878899,67.44170454387822,13.643638311148159,0.1320648882934033,3,-0.14389419555664062,-0.5515975952148438,-2.021728992462158,-1.1223831176757812,0.3645362854003906,3,0.013043506241090519,-2.0000099414448154,19.732852935791016,-1.6153799094579713,19.56977081298828,-1.521758674942513,19.63692283630371,0.013043506241090519
4026,2015-03-20,20.05901527404785,20.08779525756836,19.819189071655273,19.943899154663086,14411512.0,0.0101449599710155,2.1110988379799407,1.9999999999998765,57.999968187819015,52.58008081534015,-0.492291309108829,-0.46656626578497296,-1.7456285282981554,-0.4894902251969313,7.957156642671233,0.26860618591308594,0.13491886056731772,0.4527902603149414,0.11980270878677146,0.7857778118431114,0.28629648455085643,0.6192840360790264,-0.7137975616455066,90.41083578008138,40.478556616218555,0.16649377576408533,3,-0.3453483581542969,-0.6571216583251953,-2.1656250953674316,-1.3238372802734375,-0.019186019897460938,4,0.010999552045836358,-3.100050701368937,19.857561111450195,-2.0000099414448154,19.732852935791016,-1.6153799094579713,19.56977081298828,0.010999552045836358
4027,2015-03-23,20.04942321777344,20.174131393432614,19.982271194458008,20.00145721435547,7404822.0,-0.0004781917827652027,-3.444395351919681,0.4166749511217461,66.28567792893628,53.96225491135923,-0.4570758091239071,-0.439462324625854,-1.7517279372495835,-0.475732966712723,8.513519478557726,0.19186019897460582,0.10681447329285376,0.41777667999268076,0.03226876065016526,0.8032845993351962,0.225022720321423,0.6105306396639385,-0.6729675219726587,80.5971920932299,28.380286644308462,0.19275395967125802,3,-0.3117742538452184,-0.5084314346313548,-2.09847450256348,-1.3430242538452184,-0.306976318359375,0,0.013397107520097373,2.1110988379799407,20.05901527404785,-3.100050701368937,19.857561111450195,-2.0000099414448154,19.732852935791016,0.013397107520097373
4028,2015-03-24,19.972679138183594,20.12616729736328,19.84796905517578,19.963085174560547,6618804.0,-0.0038277450057423446,-1.3199987275127647,0.20001590583742754,63.38795439384096,54.81594847559132,-0.32755253805130025,-0.34887256886333873,-1.6912721024208146,-0.39293005156085314,8.7501543454002,0.2781982421875,0.0748678404606089,0.3208871841430678,-0.09213392241668572,0.7339082907028214,0.11437663086319105,0.5273977374229446,-0.5483629005249,65.57387735944441,10.919463321312897,0.2065105532798763,3,-0.2350301742553711,-0.43168735504150746,-2.0289254188537598,-1.3574132919311523,-0.2686042785644531,1,0.0,-3.444395351919681,20.04942321777344,2.1110988379799407,20.05901527404785,-3.100050701368937,19.857561111450195,0.0
4029,2015-03-25,19.838375091552734,20.02064323425293,19.819189071655273,19.915119171142575,5700744.0,-0.006724388135495474,-2.5000165689100973,-7.999204771371399,54.49430609156051,55.58966323145291,-0.16386028731108837,-0.19749498964645085,-1.5587620118997094,-0.2583413551254381,9.444075712781963,0.20145416259765625,0.05281452383837859,0.16931571960449077,-0.2446329579154778,0.5832643971244593,-0.03765861915549351,0.37629005836447504,-0.3690699445476042,23.912827362042403,-27.812848602234606,0.2069743387599848,3,-0.10072612762451172,-0.21584224700927734,-1.9329934120178223,-1.2518882751464844,-0.748254776000973,2,0.0,-1.3199987275127647,19.972679138183594,-3.444395351919681,20.04942321777344,2.1110988379799407,20.05901527404785,0.0
4030,2015-03-26,19.694480895996094,19.742446899414066,19.483434677124023,19.66570281982422,9467908.0,-0.0072533256828031245,3.15382968310272,-0.37498757331744453,49.20632582878435,56.159369367560444,0.03650885260466197,-0.05012654046220888,-1.363631941316637,-0.11576223798081031,9.435414417143267,0.35494041442871094,0.06734909565462033,0.021584320068360086,-0.39178360008012447,0.43495224021684464,-0.18509964000588397,0.22826828014260414,0.4796504974365199,30.555555555555713,-17.766545392163295,0.206683960074243,3,0.10552310943603516,-0.04316902160644531,-1.5228924751281738,-1.2998542785644531,-0.7098846435546875,3,0.025815886371516106,-2.5000165689100973,19.838375091552734,-1.3199987275127647,19.972679138183594,-3.444395351919681,20.04942321777344,0.025815886371516106
4031,2015-03-27,19.59855079650879,19.761632919311523,19.53139877319336,19.66570281982422,6911078.0,-0.004870912820393647,-1.2857007602654775,-2.333443796394486,50.54347649905827,56.00004215207798,0.1883375735798225,0.046686113483911384,-1.1825057919377642,-0.02416913449977187,9.42521750384919,0.23023414611816406,0.06822190273150497,-0.07338647842407298,-0.4873819572619418,0.3406090004137958,-0.2803842178430074,0.13361126099486142,0.5617666625976518,16.666666666666753,-30.33989903236152,0.2069977394189337,3,0.23023223876953125,0.11031913757324219,-1.3981833457946777,-1.2039241790771484,-0.6715126037597656,4,0.03181595449663921,3.15382968310272,19.694480895996094,-2.5000165689100973,19.838375091552734,-1.3199987275127647,19.972679138183594,0.03181595449663921
4032,2015-03-30,19.943899154663086,19.963085174560547,19.66570281982422,19.742446899414066,6678120.0,0.017621117078504334,1.4800019087460334,-2.9999431931149525,63.546789344862,57.252716856752876,-0.12168318686295265,-0.2988750556273203,-1.4480218772367088,-0.37740459389583947,9.446333644988197,0.3645343780517578,0.1086140491579819,0.26236886978149343,-0.16800910029043692,0.6927468398534238,0.047179884745528256,0.4775578548174586,0.20288064880370626,71.64168474406264,20.45977299982316,0.21518898503596454,3,-0.11511611938476562,-0.2350292205810547,-1.5804505348205566,-1.5492725372314453,-0.38372039794921875,0,0.004809997219870299,-1.2857007602654775,19.59855079650879,3.15382968310272,19.694480895996094,-2.5000165689100973,19.838375091552734,0.004809997219870299
4033,2015-03-31,19.7904109954834,19.972679138183594,19.761632919311523,19.876747131347656,7267036.0,-0.007695995551792567,-1.9333916570565077,-0.42856872343045094,56.31066742980024,57.58353339278865,0.07419674432683365,-0.1293528831977646,-1.212983470306476,-0.23139756114894183,9.232586210106305,0.2110462188720703,0.15518718778828955,0.09449119567871023,-0.32990308278208147,0.5188854741395019,-0.1177059435516874,0.30668833490910785,0.34310190545653896,57.14285714285714,4.358697178506887,0.21219713923039618,3,0.038372039794921875,-0.08154106140136719,-1.4125728607177734,-1.3957843780517578,-0.14389419555663707,1,-0.0024236028286769296,1.4800019087460334,19.943899154663086,-1.2857007602654775,19.59855079650879,3.15382968310272,19.694480895996094,-0.0024236028286769296
4034,2015-04-01,19.876747131347656,20.01105117797852,19.70407485961914,19.75203895568848,6415133.0,0.004362523642584382,-1.7826447781322452,-1.4444493538053271,63.7754962299005,58.394517992729114,0.01164290588228667,-0.19628702850717517,-1.2123014379935881,-0.3224911528801435,9.403824839409495,0.30697631835937855,0.17225440887121835,0.16212100982665945,-0.259370163410928,0.5836121830642469,-0.0486245767921325,0.3728665964454514,0.24376420511596208,74.54513905206676,15.471573978419002,0.21074558661879328,4,-0.04796409606933594,-0.167877197265625,-1.4293594360351562,-1.5972375869750977,-0.4316844940185547,2,-0.008687149390565696,-1.9333916570565077,19.7904109954834,1.4800019087460334,19.943899154663086,-1.2857007602654775,19.59855079650879,-0.008687149390565696
4035,2015-04-02,19.89593315124512,19.89593315124512,19.75203895568848,19.80959701538086,3639455.0,0.0009652494832621539,2.3333480614158306,0.6923053393084311,63.959358586694684,59.05667248149309,-0.0017071538875157444,-0.20959764337760944,-1.153276244043031,-0.35357050851157723,9.372385653639311,0.14389419555664062,0.19675594949641706,0.17075481414795135,-0.2581044539806072,0.5996140822765099,-0.04367481991632971,0.3851844482122324,0.21183665203170676,75.99969778428178,10.908600786412777,0.2144296340642796,4,-0.06715011596680043,-0.16308021545410512,-1.4005804061889684,-1.6164236068725621,-0.44127845764160156,3,-0.040501384356678494,-1.7826447781322452,19.876747131347656,-1.9333916570565077,19.7904109954834,1.4800019087460334,19.943899154663086,-0.040501384356678494
4036,2015-04-07,20.10698127746582,20.174131393432614,19.80000305175781,19.857561111450195,6781015.0,0.010607601293005642,-1.0526260713051996,2.8889428918589335,62.82723112604566,58.67240061450524,-0.22935489059401348,-0.41152345395776635,-1.2848315719719423,-0.579541135620758,9.310633182861089,0.3741283416748047,0.21438482985472973,0.36261692047119,-0.09896594721557861,0.8241997881579586,0.1318254866278039,0.5934083543145761,-0.6235466003417969,86.7926156293265,23.017231076959135,0.2307914338433847,4,-0.2781982421875,-0.3741283416748047,-1.4869194030761719,-1.8274717330932617,-0.5947685241699219,1,-0.05582066295960031,2.3333480614158306,19.89593315124512,-1.7826447781322452,19.876747131347656,-1.9333916570565077,19.7904109954834,-0.05582066295960031
4037,2015-04-08,19.972679138183594,20.164539337158203,19.963085174560547,20.03982925415039,6358001.0,-0.006679378541658121,-3.666637211151858,-0.2692248868224642,60.60610016448393,58.36330570013223,-0.11966810185158039,-0.259551720710661,-1.0814730634185494,-0.4594090658368799,9.481482031250252,0.20145416259765625,0.21305709419430485,0.20864906311035014,-0.2568324648641145,0.6741305910848148,-0.024091700876883948,0.44138982709758423,-0.4754305267333976,57.14297307715761,-6.007851763778916,0.23274076398723292,4,-0.14389610290527344,-0.23982620239257812,-1.2614827156066895,-1.6931695938110352,-0.2973842620849574,2,-0.052353564496789184,-1.0526260713051996,20.10698127746582,2.3333480614158306,19.89593315124512,-1.7826447781322452,19.876747131347656,-0.052353564496789184
4038,2015-04-09,20.15494537353516,20.289247512817386,19.982271194458008,19.982271194458008,8335983.0,0.009125777973527427,-2.5555555555555967,-2.5714650911776933,61.00000000000008,59.08616057884774,-0.30548605206202595,-0.4043742869757665,-1.189594924435422,-0.6581460073391021,10.509536719820492,0.3165683746337926,0.1964900075306808,0.3539821624755888,-0.11253965336344152,0.8205039783146191,0.12072125455607363,0.5872430703951039,-0.6441591064453149,77.0491429241948,14.761138385343216,0.23326090791951584,4,-0.2686042785644567,-0.36453437805176137,-1.3598098754882848,-1.8754358291626012,-0.5563945770263707,3,-0.029509711179979803,-3.666637211151858,19.972679138183594,-1.0526260713051996,20.10698127746582,2.3333480614158306,19.89593315124512,-0.029509711179979803
4039,2015-04-10,20.222097396850586,20.270061492919922,20.030237197875977,20.15494537353516,8290938.0,0.003331788901973498,1.9411819744798307,0.3888944118588927,59.79385563950461,60.26255278003888,-0.3492056222026285,-0.44046629794071634,-1.1775102056312363,-0.741085930650371,11.593148761213396,0.2398242950439453,0.16606736311083736,0.38707895278930593,-0.09858425066990151,0.8727421562485134,0.144247351059704,0.6299105545189079,-0.6801726799316405,87.50017752403609,24.79566285287369,0.24283160172960355,4,-0.31177425384521484,-0.4316864013671875,-1.3190412521362305,-1.9425878524780273,-0.6427326202392578,4,-0.028462952463747193,-2.5555555555555967,20.15494537353516,-3.666637211151858,19.972679138183594,-1.0526260713051996,20.10698127746582,-0.028462952463747193
4040,2015-04-13,20.27965545654297,20.31802749633789,20.193317413330078,20.270061492919922,4994645.0,0.002846295246374808,1.8888790703839526,0.1428693157610778,56.42460520659661,60.91601152532091,-0.3520491010168918,-0.4484871686926013,-1.1560030731298951,-0.8116535183996163,12.840591184843964,0.1247100830078125,0.14654153778501566,0.39859046936035014,-0.07130696802182612,0.8684879067425264,0.16364175066926023,0.63353918805144,-0.7078378277880866,92.5926198664183,32.01334765891155,0.23494871869108858,4,-0.28779029846191406,-0.4700584411621094,-1.3478202819824219,-2.00014591217041,-0.5372085571289027,0,-0.0411541912535105,1.9411819744798307,20.222097396850586,-2.5555555555555967,20.15494537353516,-3.666637211151858,19.972679138183594,-0.0411541912535105
4041,2015-04-14,20.308433532714844,20.35639953613281,20.15494537353516,20.164539337158203,6496371.0,0.001419061395472987,-1.4705854833805263,14.99840954274354,57.4585319770634,60.23953848445441,-0.3012168649539362,-0.4250136392273163,-1.1022051376174744,-0.8561629995703939,14.184876994108588,0.20145416259764914,0.1580832186086205,0.380362796783448,-0.06077479301236366,0.8215003865792596,0.15979400188554393,0.600931591681352,-0.6918433119049823,87.80466514718086,28.52827250717425,0.22056879489790557,4,-0.2781963348388672,-0.47965049743652344,-1.3765983581542969,-2.028923988342285,-0.6906967163085938,1,-0.04204060533452636,1.8888790703839526,20.27965545654297,1.9411819744798307,20.222097396850586,-2.5555555555555967,20.15494537353516,-0.04204060533452636
4042,2015-04-15,20.461923599243164,20.538667678833008,20.308433532714844,20.308433532714844,6768897.0,0.007557947110054641,-1.9999875734718477,1.0666869913310888,63.49206850155222,61.0374719368713,-0.4173906643320784,-0.5412793547208175,-1.1767460053047536,-1.0220476856704792,15.216717743489522,0.23023414611816406,0.19862951026835773,0.4926028251647949,0.013445288245243603,0.9717603620843462,0.25302405670501926,0.7321815936245706,-0.7861486332074676,86.20694383501537,26.581761079433505,0.23957876845977583,4,-0.34055233001708984,-0.5420064926147461,-1.5013093948364258,-2.1824140548706055,-0.719476699829098,2,-0.04641356621927728,-1.4705854833805263,20.308433532714844,1.8888790703839526,20.27965545654297,1.9411819744798307,20.222097396850586,-0.04641356621927728
4043,2015-04-16,20.289247512817386,20.55785369873047,20.241283416748047,20.42355155944824,6282198.0,-0.008438898014073493,-1.7500082844550486,-0.8750015533159727,62.176172742210596,60.85976932712798,-0.1860817490015556,-0.32879571329170076,-0.9366328444047731,-0.863662004316371,16.186062746138926,0.3165702819824219,0.24422895064414263,0.28395290374756144,-0.17657136278499053,0.7444771702801134,0.053690770481285455,0.5142150370138374,-0.5271832755019581,49.09063960697478,-14.43013680548382,0.23026213326627537,4,-0.1343011856079137,-0.3597373962402379,-1.328633308410648,-2.0097379684448278,-0.2398242950439453,3,-0.030260000344068727,-1.9999875734718477,20.461923599243164,-1.4705854833805263,20.308433532714844,1.8888790703839526,20.27965545654297,-0.030260000344068727
4044,2015-04-17,19.943899154663086,20.36599349975586,19.86715507507324,20.33721351623535,12970012.0,-0.01702125019353884,1.2127603770073088,2.9285369386771225,56.07475506705751,59.98370226939051,0.18974787457555564,0.03496716500550079,-0.5323458679963551,-0.5372081128232864,16.12011579931406,0.49883842468262074,0.2267774269797549,-0.07194776535034109,-0.5155479318037663,0.3716524011030842,-0.2937478485770555,0.14985231787637332,-0.08634018197785309,11.111080428029453,-54.242330849950775,0.22180008322671335,4,0.2350292205810547,-0.0143890380859375,-0.9712934494018555,-1.6643896102905273,0.0479660034179652,4,-0.017315989991533387,-1.7500082844550486,20.289247512817386,-1.9999875734718477,20.461923599243164,-1.4705854833805263,20.308433532714844,-0.017315989991533387
4045,2015-04-20,20.116573333740234,20.183725357055664,20.00145721435547,20.03982925415039,5603425.0,0.008657994995766582,-1.3750124266825727,-0.19512147810484456,62.1621403769286,59.90980329726639,0.057734261575443924,-0.12364698144502739,-0.6518282861222104,-0.7271986066812133,15.413963623873045,0.23982620239257812,0.24350164105920413,0.08777580261230611,-0.3514693173337591,0.5270209225583713,-0.13184675736072649,0.3073983625853387,-0.24941825866699574,36.111011391094564,-33.938569094729985,0.21962255997303196,4,0.0959310531616211,-0.18706321716308594,-1.143967628479004,-1.8370637893676758,-0.3933124542236328,0,-0.02670477462619747,1.2127603770073088,19.943899154663086,-1.7500082844550486,20.289247512817386,-1.9999875734718477,20.461923599243164,-0.02670477462619747
4046,2015-04-21,20.27965545654297,20.433143615722656,20.21250343322754,20.289247512817386,8904916.0,0.008106853990346607,-2.0666595973118778,-0.12498757331747347,58.620693032553675,59.6892025048297,-0.08747735439302673,-0.2839078641199464,-0.763056542344863,-0.9068245283241829,14.9483983998146,0.3165702819824219,0.24350375144612357,0.2398259162902825,-0.2134730533424083,0.6931248859229733,0.0131764314739371,0.4664754011066279,-0.4125003814697301,59.722195374525576,-9.707700237177924,0.22664948481634484,4,-0.06715106964111328,-0.3501453399658203,-1.3070497512817383,-2.00014591217041,-0.5563945770263672,1,-0.026490023870478496,-1.3750124266825727,20.116573333740234,1.2127603770073088,19.943899154663086,-1.7500082844550486,20.289247512817386,-0.026490023870478496
4047,2015-04-22,20.31802749633789,20.375585556030273,20.145353317260746,20.33721351623535,7890101.0,0.0018921445621771227,3.799999999999926,2.0001988466884617,64.39789431387715,60.06674631748271,-0.0801373190353516,-0.3173981353803619,-0.7526986259172723,-0.9682716462721892,14.147129572133757,0.2302322387695277,0.24458337078139536,0.26476774215698384,-0.20533290587516007,0.7348683901891278,0.02971741814091189,0.4998180661730558,-0.3679885864257848,65.27773558854004,-5.470662762357847,0.23505032401607248,4,-0.10552310943603516,-0.32616233825683594,-1.0624275207519531,-2.038517951965332,-0.5276165008544922,2,-0.034466469742589934,-2.0666595973118778,20.27965545654297,-1.3750124266825727,20.116573333740234,1.2127603770073088,19.943899154663086,-0.034466469742589934
4048,2015-04-23,19.972679138183594,20.42355155944824,19.876747131347656,20.394771575927734,11391735.0,-0.016997140013544243,1.2800028630962985,22.0,52.293617308474566,59.233386502923814,0.2644470661858378,0.029460687543355846,-0.3653396878738988,-0.6494661970093851,13.480015695543186,0.5468044281005824,0.22589047178501787,-0.08058061599731303,-0.5506812640294569,0.3895200320348309,-0.315630940013385,0.15446970801875892,0.585174560546875,18.64420487900274,-49.49139995666313,0.23505032401607248,4,0.23982524871826172,0.047965049743652344,-0.7170791625976562,-1.7171516418457031,0.19186019897460938,3,-0.011527358807330579,3.799999999999926,20.31802749633789,-2.0666595973118778,20.27965545654297,-1.3750124266825727,20.116573333740234,-0.011527358807330579
4049,2015-04-24,19.838375091552734,20.10698127746582,19.761632919311523,20.04942321777344,10346871.0,-0.006724388135495474,1.1176346752122757,0.5000045187936712,48.69565668414889,58.37461444487406,0.3783874394837561,0.17261478390170737,-0.18941022951648634,-0.5424491535696419,12.974708880885515,0.3453483581542969,0.21804722943507926,-0.2148846626281724,-0.6849853106603163,0.2552159854039715,-0.44993498664424436,0.020165661387899547,0.7058564758300783,11.42828739011262,-53.411134085381484,0.23505032401607248,4,0.3213682174682617,0.18226909637451172,-0.48444700241088867,-1.6931676864624023,1.0456409454345703,4,0.010638377651734698,1.2800028630962985,19.972679138183594,3.799999999999926,20.31802749633789,-2.0666595973118778,20.27965545654297,0.010638377651734698
4050,2015-04-27,20.202911376953125,20.202911376953125,19.761632919311523,19.915119171142575,10194137.0,0.018375309657070238,2.066646342271649,-1.363633077270667,52.03251375417152,57.77172353121941,0.0020340890879566587,-0.1600858389206934,-0.517123273706332,-0.9305916282923263,13.523086568532422,0.44127845764160156,0.2042482116468527,0.12423009872436452,-0.3183633830457602,0.5668235804944892,-0.09706664216069782,0.3455268396094269,0.31001624450683707,65.71428571428571,3.50094374362628,0.22129674088506152,4,-0.043168067932128906,-0.1822671890258789,-0.8441867828369141,-2.2255821228027344,0.4604644775390625,0,-0.010446327013681311,1.1176346752122757,19.838375091552734,1.2800028630962985,19.972679138183594,3.799999999999926,20.31802749633789,-0.010446327013681311
4051,2015-04-28,20.222097396850586,20.241283416748047,20.01105117797852,20.15494537353516,11196280.0,0.0009496660921528566,3.3635969272480124,0.23333510067201532,55.5555366736709,56.88988666145482,-0.034292887360425794,-0.13719623311518347,-0.5102557242186165,-0.9735119264387322,14.08770875676407,0.2302322387695277,0.18901297542429418,0.11223878860473491,-0.2719418400925022,0.49641941730197203,-0.07985152574388366,0.30432910295335347,0.260778436523438,69.56511716363758,6.433207611017174,0.1920903143486191,4,-0.062354087829589844,-0.20145320892333984,-0.7122821807861328,-2.1248550415039062,0.1247100830078125,1,-0.024667892135247782,2.066646342271649,20.202911376953125,1.1176346752122757,19.838375091552734,1.2800028630962985,19.972679138183594,-0.024667892135247782
4052,2015-04-29,20.03982925415039,20.59622573852539,19.915119171142575,20.33721351623535,10771176.0,-0.009013315440196679,-1.4912254999424257,-4.428522736955953,47.43590832928309,55.25207950446288,0.09141821691104823,0.05547128551513225,-0.3056795958547127,-0.811530518685533,14.460676473723744,0.681106567382816,0.172862434538942,-0.07482585906982564,-0.4526246162678049,0.30297289812815364,-0.2637252376688153,0.114073519529164,-0.2781963348388672,33.33318097571343,-26.880059227566697,0.18889937859898934,4,0.1391000747680664,9.5367431640625e-07,-0.48204898834228516,-1.942586898803711,0.2686042785644531,2,-0.01579695967560335,3.3635969272480124,20.222097396850586,2.066646342271649,20.202911376953125,1.1176346752122757,19.838375091552734,-0.01579695967560335
4053,2015-04-30,19.742446899414066,20.04942321777344,19.483434677124023,19.982271194458008,11589562.0,-0.014839565295933554,2.0256384112239676,0.8064458198377201,40.31010738932586,53.500451984714914,0.33869773679290205,0.36794055162784645,0.014107664918803664,-0.5300900088155238,14.444040233707245,0.5659885406494176,0.14265851867121526,-0.3698100090026806,-0.7567728681694206,0.01715285016405943,-0.5632914385860488,-0.17632857941931235,0.8537788391113246,23.275907874732717,-32.10245779241723,0.19348142958336992,4,0.297383308410641,0.297383308410641,-0.1031265258789098,-1.6212224960327184,0.7866268157958949,3,0.0024294909498150385,-1.4912254999424257,20.03982925415039,3.3635969272480124,20.222097396850586,2.066646342271649,20.202911376953125,0.0024294909498150385
4054,2015-05-04,19.70407485961914,19.7904109954834,19.56977081298828,19.68488883972168,9121650.0,-0.0019436314044772862,1.3000328067681357,-0.08000031812434008,38.2812864061835,50.84702376574323,0.3793677085194851,0.4139358460081546,0.06624135989520141,-0.5078916323949869,14.638068613057237,0.2206401824951172,0.08131052804237626,-0.3995484352111802,-0.8152718129955723,0.016174942573211837,-0.6074101241033745,-0.19168674631898597,0.89215087890625,19.827637923084964,-29.5692668683837,0.20786168889219556,5,0.3357553482055664,0.3357553482055664,-0.06475448608398438,-1.582850456237793,0.7002906799316406,0,0.023368997571295402,2.0256384112239676,19.742446899414066,-1.4912254999424257,20.03982925415039,3.3635969272480124,20.222097396850586,0.023368997571295402
4055,2015-05-05,19.09012031555176,19.368318557739254,19.022968292236328,19.186050415039066,12256328.0,-0.031158760228098603,-1.9999917156134597,-5.0,29.96850768052579,47.66344761551791,0.9302316602843668,1.0165443389900872,0.6849423090793572,0.08324466226359206,15.329782756401734,0.6811065673828125,0.014296138440933248,-0.9732123374938944,-1.5840804909709298,-0.36234418401685886,-1.278646414232412,-0.6677782607553766,1.4838496017456002,4.26834295136049,-38.606716451384216,0.30543407673851825,5,0.719476699829098,0.719476699829098,0.5899705886840785,-0.9688959121704137,1.2375011444091726,1,0.09396984889477866,1.3000328067681357,19.70407485961914,2.0256384112239676,19.742446899414066,-1.4912254999424257,20.03982925415039,0.09396984889477866
4056,2015-05-06,18.984596252441406,19.186050415039066,18.879074096679688,19.09971237182617,11535925.0,-0.005527679310873168,1.1333191946237278,1.1999999999999629,25.320527730850372,43.3215179951816,0.930594599880525,1.0895316183324084,0.7922288868781315,0.16770912936513582,15.321965961721732,0.30697631835937855,-0.021945519401274538,-1.022617149353028,-1.800101505842708,-0.24513279286334821,-1.411359327597868,-0.6338749711081881,1.5273335998535131,6.1451856196169645,-29.957831014125976,0.3887421782448406,5,0.7530536651611328,0.7530536651611328,0.7410616874694824,-0.8633718490600586,1.141571044921875,2,0.08842851223843606,-1.9999917156134597,19.09012031555176,1.3000328067681357,19.70407485961914,2.0256384112239676,19.742446899414066,0.08842851223843606
4057,2015-05-07,18.927038192749023,19.05174827575684,18.572097778320312,18.859888076782227,12537117.0,-0.0030318295383806593,2.030293901454399,-0.5833250488783028,26.3333629363742,40.43704528717046,0.8605912186737612,1.122275982243071,0.847515094390701,0.2038122828054334,15.52145583319779,0.479650497436527,-0.0941122736925557,-1.027893161773683,-1.9435127977314508,-0.11227352581591532,-1.485702979752567,-0.5700833437947992,1.4869203142089837,24.025878452353844,-10.003261415039582,0.45780981797888415,5,0.6571235656738281,0.6571235656738281,0.8417882919311523,-0.8058137893676758,1.3238372802734375,3,0.07501275543752484,1.1333191946237278,18.984596252441406,-1.9999917156134597,19.09012031555176,1.3000328067681357,19.70407485961914,0.07501275543752484
4058,2015-05-08,19.560178756713867,19.61773681640625,19.04215431213379,19.118898391723636,13320864.0,0.03345164507605847,1.0689652808249233,6.571550303925414,43.9394121970911,39.90857367749737,0.1819142632422448,0.46619437371068173,0.21848524089675436,-0.4460939362326357,14.80745863276266,0.6906986236572266,-0.15830318033544089,-0.3650142669677727,-1.291847403436769,0.5618188695012236,-0.8284308352022727,0.09840230126672722,0.7064308919531257,81.10237699746536,42.34946376470292,0.46341656823449884,5,0.023983001708984375,0.023983001708984375,0.2086477279663086,-1.4389543533325195,0.6331386566162109,4,0.03825398455237239,2.030293901454399,18.927038192749023,1.1333191946237278,18.984596252441406,-1.9999917156134597,19.09012031555176,0.03825398455237239
4059,2015-05-11,19.64651679992676,19.70407485961914,19.540992736816406,19.56977081298828,7529690.0,0.004413970050414662,-1.428585630494369,0.17391661407862355,42.36764273215758,38.834699119495816,0.07319648323986883,0.35260243502332145,0.13981998728780454,-0.5441174125106158,13.979019797931333,0.16308212280273438,-0.241911907003022,-0.24989719390868714,-1.1736523424048322,0.6738579545874579,-0.7117747681567614,0.21198038033938715,0.48453189911249694,94.91526280493795,53.521962776267316,0.4618775742480734,5,-0.0623550415039098,-0.0623550415039098,0.12230968475341442,-1.5252923965454137,-0.10552406311035512,0,0.04492180086021613,1.0689652808249233,19.560178756713867,2.030293901454399,18.927038192749023,1.1333191946237278,18.984596252441406,0.04492180086021613
4060,2015-05-12,19.4450626373291,19.58895874023437,19.291574478149414,19.540992736816406,9564924.0,-0.010253937868437313,2.0999791233808973,-1.249968934065603,36.6154143569684,36.730241084306655,0.17415937461361963,0.5147148102610153,0.3427438270031864,-0.3519626095330821,13.147629943180878,0.3549423217773473,-0.28347428521249896,-0.4096217155456543,-1.335882307258423,0.5166388761671143,-0.8727520114020386,0.053508580310730025,0.56126998805264,77.11859837366592,36.47223101434163,0.46313029585638366,5,0.13909912109375,0.13909912109375,0.3237638473510742,-1.323838233947754,0.3261623382568324,1,0.04933400936338894,-1.428585630494369,19.64651679992676,1.0689652808249233,19.560178756713867,2.030293901454399,18.927038192749023,0.04933400936338894
4061,2015-05-13,19.45465469360352,19.65610885620117,19.42587661743164,19.46424865722656,6629743.0,0.0004932900681946517,-5.857240243140268,0.10000994134598419,36.02485699325236,35.462346491414344,0.049458384943406486,0.4615437941258058,0.3347632099368987,-0.3701268071686066,12.209514891617463,0.2302322387695277,-0.3085505284571184,-0.35734071731566885,-1.274199455519227,0.5595180208878894,-0.815770086417448,0.10108865178611026,0.4369391440133086,77.96597032428984,38.76496463437295,0.45842936910177956,5,-0.14389419555664418,0.12950706481933238,0.3261632919311488,-1.3334302902221715,0.4700584411621058,2,0.044871871544676534,2.0999791233808973,19.4450626373291,-1.428585630494369,19.64651679992676,1.0689652808249233,19.560178756713867,0.044871871544676534
4062,2015-05-15,19.5122127532959,19.66570281982422,19.368318557739254,19.45465469360352,9875278.0,0.00295857524067511,-1.5833630195431425,-5.9994035785329,41.78081585489499,35.62575854314425,-0.10148498116180704,0.3469774120953133,0.2751890217511175,-0.42911653601298383,10.73578040251423,0.2973842620849645,-0.37377510985549733,-0.252297115325927,-1.1247235803235824,0.6201293496717284,-0.688510347824753,0.1839161171728989,0.2738213995772085,71.01432988413339,28.006267126875045,0.4362132324988274,5,-0.33095836639404297,0.07194900512695312,0.26860523223876953,-1.314244270324707,0.4220924377441406,4,0.031465141951349196,-5.857240243140268,19.45465469360352,2.0999791233808973,19.4450626373291,-1.428585630494369,19.64651679992676,0.031465141951349196
4063,2015-05-18,19.675294876098636,19.732852935791016,19.540992736816406,19.55058479309082,5739017.0,0.008357951241341866,-1.6666843402879032,2.166683235576959,47.11866965647537,36.6076900153989,-0.3074231854756988,0.1428659620797319,0.11998495691180366,-0.5881013270161155,9.455634553904012,0.2206401824951172,-0.453218596176832,-0.058517360687250886,-0.8956956448604281,0.7786609234859263,-0.4771065027738395,0.3600717813993377,-1.1031970977783239,86.95652173913125,38.30337828938262,0.41858914208658854,5,-0.5228195190429723,-0.0911331176757848,0.1055231094360316,-1.3046512603759801,-0.009592056274417615,0,0.02925397563535559,-1.5833630195431425,19.5122127532959,-5.857240243140268,19.45465469360352,2.0999791233808973,19.4450626373291,0.02925397563535559
4064,2015-05-19,19.59855079650879,19.86715507507324,19.560178756713867,19.70407485961914,8743563.0,-0.0039005300847142488,-2.3684034281767277,-0.846155022635483,38.113220004786896,37.51265805142791,-0.27627512128340825,0.2028089590584834,0.20387775004438424,-0.5127193065574076,9.602363471456506,0.30697631835937145,-0.5049583308566064,-0.11799402236938406,-0.9511637968573723,0.7151757521186042,-0.53457890961338,0.29859086487461184,-1.0032379150390618,53.33333333333366,6.555826119798915,0.41658488724399456,5,-0.3789243698120117,-0.0143890380859375,0.23982524871826172,-1.1607561111450195,-0.10552406311034801,1,0.030347479412979883,-1.6666843402879032,19.675294876098636,-1.5833630195431425,19.5122127532959,-5.857240243140268,19.45465469360352,0.030347479412979883
4065,2015-05-20,19.579364776611328,19.70407485961914,19.483434677124023,19.579364776611328,7398020.0,-0.0009789509488058457,-1.3000099413460582,-0.0,37.35850500554845,38.85021108194993,-0.2015909528474289,0.1893955134589973,0.22426098524106663,-0.4947143934210345,9.821751865390894,0.2206401824951172,-0.5163744027110724,-0.11031961441040039,-0.9235888191342632,0.7029495903134624,-0.51695421677233,0.2963149879515292,-0.9331782073974608,42.30769230769302,-1.5217643106902372,0.40663460236193055,5,-0.3597383499145508,0.0047969818115234375,0.27100229263305664,-1.0600299835205078,-0.12471008300780895,2,-0.001959820465715967,-2.3684034281767277,19.59855079650879,-1.6666843402879032,19.675294876098636,-1.5833630195431425,19.5122127532959,-0.001959820465715967
4066,2015-05-21,19.742446899414066,19.761632919311523,19.483434677124023,19.483434677124023,6215600.0,0.008329285687426857,-1.1481476026716348,100.0,44.10649837234525,40.82500390816893,-0.27476082239421373,-0.016860951024742832,0.06305875544752482,-0.6655467922639566,9.196448016967606,0.2781982421875,-0.5169445495449843,0.07962293624878214,-0.685673108205151,0.8449189807027153,-0.30302508597818445,0.46227095847574873,-1.0474215899658255,75.0001911797333,28.610241652125197,0.3826480222269671,5,-0.2877922058105504,-0.1582851409912145,0.15828418731689098,-1.2087221145629918,-0.5468044281005859,3,0.00145767524757634,-1.3000099413460582,19.579364776611328,-2.3684034281767277,19.59855079650879,-1.6666843402879032,19.675294876098636,0.00145767524757634
4067,2015-05-22,19.61773681640625,19.780818939208984,19.58895874023437,19.780818939208984,6201041.0,-0.006316850370331584,1.3529274169025722,-0.6296309933209042,47.346928175862935,41.20361679469914,-0.04668067087503047,0.05554282622851048,0.19287725993758897,-0.5533733491084476,8.790786080589202,0.19186019897461293,-0.43245799182274425,-0.01007261276244975,-0.7104772324338953,0.6903320069089958,-0.3602749225981725,0.340129697073273,-0.8758263163330078,35.00000000000033,-13.722435322955775,0.350202309835723,5,-0.038372039794921875,-0.03357505798339844,0.31177330017089844,-1.0648260116577148,-0.8345947265625,4,0.015647896657613014,-1.1481476026716348,19.742446899414066,-1.3000099413460582,19.579364776611328,-2.3684034281767277,19.59855079650879,0.015647896657613014
4068,2015-05-26,19.742446899414066,19.89593315124512,19.53139877319336,19.579364776611328,8427138.0,0.006357006630016704,-1.814783722882544,-1.0000000000000218,50.787398492991834,42.13914521256961,-0.15960077425019392,-0.09201786271469459,0.0800874936647098,-0.6914007357399861,9.242488757129388,0.36453437805176137,-0.3136780845958498,0.12614908218384002,-0.5577634680386367,0.8100616324063168,-0.21580719292740014,0.4681053572950802,-0.9555266163408227,62.79107403776828,9.983464397845381,0.3419562751112385,5,-0.14869308471680043,-0.1582851409912145,0.27819728851318004,-1.0600299835205114,-0.7194786071777379,1,0.009718060410823126,1.3529274169025722,19.61773681640625,-1.1481476026716348,19.742446899414066,-1.3000099413460582,19.579364776611328,0.009718060410823126
4069,2015-05-27,20.04942321777344,20.078201293945312,19.80959701538086,19.84796905517578,9848733.0,0.015549051235816513,1.0740817108014964,1.2352927416902477,72.52248661729418,46.12881990816136,-0.45082338947682743,-0.4030361694213873,-0.21517603902795202,-1.0138738459451666,9.560913567321203,0.33575439453124645,-0.18054349345264953,0.42257299423217987,-0.28196866624715966,1.1271146547115194,0.07030216399250833,0.7748438244718514,-1.1959621626098844,95.16145066687251,34.71798930801399,0.3522708302396704,5,-0.3261632919311559,-0.4652614593505895,-0.007194995880130506,-1.357413291931156,-1.1703491210937536,2,-0.019138725028711168,-1.814783722882544,19.742446899414066,1.3529274169025722,19.61773681640625,-1.1481476026716348,19.742446899414066,-0.019138725028711168
4070,2015-05-28,19.99186515808105,20.05901527404785,19.943899154663086,20.00145721435547,7116036.0,-0.002870808754307008,-1.1817984636240397,-0.047614088240880266,74.19353952015933,50.36978463337325,-0.3436868549988752,-0.3816681707133647,-0.14045658508064207,-0.9739894898538672,10.195140482768378,0.11511611938476562,-0.1501116261733202,0.3755672454833956,-0.29830021666236206,1.0494347076291533,0.03863351441051677,0.7125009765562744,-1.0404248838149535,85.4840313120326,17.421528278553623,0.336933731072878,5,-0.268605232238766,-0.4077033996581996,0.062354087829593396,-1.299855232238766,-1.2375011444091761,3,-0.02495207029149915,1.0740817108014964,20.04942321777344,-1.814783722882544,19.742446899414066,1.3529274169025722,19.61773681640625,-0.02495207029149915
4071,2015-05-29,19.7232608795166,20.02064323425293,19.7232608795166,19.963085174560547,14449726.0,-0.013435678784371685,-1.4800019087460334,25.00238616026117,67.36402857109559,53.2123638240622,-0.036848937711230434,-0.1605849018097132,0.1422324238850976,-0.7214304562323335,10.690435383406777,0.2973823547363281,-0.12548812203268866,0.13190479278564382,-0.4817929917748991,0.7456025773461867,-0.17494409949462764,0.4387536850659153,-0.6816797236761651,35.08800692056006,-36.952585668819495,0.3068488922802716,5,0.057557106018066406,-0.13909912109375,0.3477463722229004,-1.0312509536743164,-1.122385025024414,4,-0.013618751359317116,-1.1817984636240397,19.99186515808105,1.0740817108014964,20.04942321777344,-1.814783722882544,19.742446899414066,-0.013618751359317116
4072,2015-06-01,19.7232608795166,19.80000305175781,19.61773681640625,19.75203895568848,7477774.0,0.0,1.923128689853586,0.11999650063228694,54.91330941287605,54.07843490810672,-0.0042057471638798916,-0.19554302224526054,0.14794830737670495,-0.7286013724672245,10.214825594607408,0.18226623535155895,-0.06058083829456962,0.14773321151733398,-0.43268923479184096,0.7281556578265089,-0.1424780116372517,0.4379444346719197,-0.5987501126277763,35.08800692056006,-34.32720829144641,0.29021122315458736,6,0.057557106018066406,-0.13909912109375,0.3477463722229004,-1.0312509536743164,-1.4869194030761719,0,-0.026751073842514295,-1.4800019087460334,19.7232608795166,-1.1817984636240397,19.99186515808105,1.0740817108014964,20.04942321777344,-0.026751073842514295
4073,2015-06-02,19.7904109954834,19.886341094970703,19.70407485961914,19.771224975585934,10307133.0,0.0034046153106728205,-1.375017086900871,-0.6666887592789383,54.38592819453825,55.886513595856876,-0.059574278128632585,-0.2729076640255421,0.08957705588063192,-0.7993880820034107,10.712453932645694,0.1822662353515625,0.011452353542210858,0.21248512268066477,-0.37122827378097156,0.7961985191423011,-0.07937157555015162,0.5043418209114812,-0.5896049864300537,37.5,-27.504491639705975,0.29185669823081756,6,-0.009593009948730469,-0.20624923706054688,0.31177377700805664,-0.5324125289916992,-1.4197673797607422,1,-0.050896815931186556,1.923128689853586,19.7232608795166,-1.4800019087460334,19.7232608795166,-1.1817984636240397,19.99186515808105,-0.050896815931186556
4074,2015-06-03,20.164539337158203,20.164539337158203,19.80000305175781,19.80959701538086,13451762.0,0.018904526124302823,1.0540592825054473,18.500049706726866,69.84126483178089,59.49570913210492,-0.3855150877522817,-0.6437771925852829,-0.2765014447455023,-1.173942202720088,11.31423584422247,0.3741283416748047,0.06799846237775498,0.5635902404785149,-0.07483326632326026,1.20201374728029,0.2443784870776291,0.8828019938794007,-0.8935417053135026,100.0,35.01893311517975,0.31921175340088714,6,-0.34055233001708984,-0.5803775787353516,-0.047965049743652344,-0.9065408706665039,-1.7938957214355469,2,-0.056612800611727576,-1.375017086900871,19.7904109954834,1.923128689853586,19.7232608795166,-1.4800019087460334,19.7232608795166,-0.056612800611727576
4075,2015-06-04,20.884016036987305,21.25814437866211,20.02064323425293,20.05901527404785,26714626.0,0.03568029439201159,-1.744681391108648,2.324323452915762,78.32699935967241,63.29798701958572,-1.0062867839629845,-1.2880056347269502,-0.9834222834568678,-1.8956390146913975,11.314558972234565,1.2375011444091797,0.11626104535071136,1.1933721542358384,0.3776789245693202,2.0090653839023567,0.7855255394025811,1.6012187690690958,-1.5236642346112532,77.19296409726921,13.282089189006328,0.4078466148332586,6,-0.4892444610595703,-0.9688949584960938,-0.7938222885131836,-1.434157371520996,-2.283140182495117,3,-0.09600365833643776,1.0540592825054473,20.164539337158203,-1.375017086900871,19.7904109954834,1.923128689853586,19.7232608795166,-0.09600365833643776
4076,2015-06-05,20.663375854492188,20.884016036987305,20.481109619140625,20.826457977294922,16675360.0,-0.010565026482662443,1.8965417946467749,-0.19767511756192518,71.42856128436219,65.97372403164118,-0.7166369817411464,-0.9856833762845625,-0.7590256867837901,-1.6728571088681399,11.009018705330984,0.4029064178466797,0.1983437441388176,0.8887929916381836,0.03442618413753351,1.7431597991388337,0.4616095878878568,1.3159763953885104,-1.0752889429618087,63.7426370217407,0.7001333970700827,0.4271834037503256,6,-0.2686042785644531,-0.7482547760009766,-0.5731821060180664,-1.2039241790771484,-1.7075576782226562,4,-0.09238625161073555,-1.744681391108648,20.884016036987305,1.0540592825054473,20.164539337158203,-1.375017086900871,19.7904109954834,-0.09238625161073555
4077,2015-06-08,20.3468074798584,20.672969818115234,20.289247512817386,20.644189834594727,9496754.0,-0.015320264068320988,1.1621671001439948,1.8235129002830344,61.82434202483439,67.2000510907348,-0.3193579857172395,-0.5874127089335381,-0.4419927730672981,-1.3553534052967748,9.893349186838494,0.383722305297848,0.2834591116991234,0.5012361526489251,-0.29023806828387677,1.292710373581727,0.10549904218252237,0.8969732631153278,-0.5583136722722131,41.35803529787182,-17.888700926986047,0.39573711046640125,6,0.09113311767578125,-0.4316864013671875,-0.25661373138427734,-0.8250007629394531,-1.295059204101559,0,-0.08580862757435215,1.8965417946467749,20.663375854492188,-1.744681391108648,20.884016036987305,1.0540592825054473,20.164539337158203,-0.08580862757435215
4078,2015-06-09,20.308433532714844,20.394771575927734,20.145353317260746,20.289247512817386,12845021.0,-0.0018859935241212211,1.5999741527571678,-0.0645163359287693,62.67120699270124,66.10546446578003,-0.21484949522634267,-0.5165931540529698,-0.4011165480873409,-1.3159514301690365,10.209845170927306,0.24941825866698863,0.33977173728352383,0.4254494667053237,-0.3798419278131533,1.2307408612238007,0.022803769446085198,0.8280951639645622,-0.34358165659954665,34.86839523549172,-24.08840322194549,0.4026456972592393,6,0.12950706481933594,-0.3933124542236328,-0.19905376434326172,-0.6715106964111328,-1.4965114593505895,1,-0.10203111199770687,1.1621671001439948,20.3468074798584,1.8965417946467749,20.663375854492188,-1.744681391108648,20.884016036987305,-0.10203111199770687
4079,2015-06-10,20.52907371520996,20.586631774902344,20.260469436645508,20.308433532714844,8756696.0,0.010864460921601315,-1.0606122682605001,11.50004970673242,65.8146772055287,65.17447976415441,-0.40263777081719354,-0.7038089099778198,-0.6123093197413745,-1.5261519509349277,10.880574224252484,0.32616233825683594,0.4057437959168517,0.6019618034362786,-0.2444445098853052,1.4483681167578624,0.17875864677548847,1.0251649600970687,-0.40902673878904494,41.08525339584807,-19.15229324021997,0.42320315666079145,6,-0.09113311767578125,-0.61395263671875,-0.4892435073852539,-0.7770347595214844,-1.3813953399658203,2,-0.10514016021522332,1.5999741527571678,20.308433532714844,1.1621671001439948,20.3468074798584,1.8965417946467749,20.663375854492188,-0.10514016021522332
4080,2015-06-11,20.40436553955078,20.59622573852539,20.289247512817386,20.433143615722656,12256432.0,-0.00607471030545248,-1.3703589154479823,-0.13042989652400178,61.16504666955781,64.48570399731688,-0.2383254417639904,-0.5307595599470112,-0.47476921826905283,-1.3645116303852518,11.073217385050441,0.30697822570800426,0.4552474846313608,0.42928848266601705,-0.4107997011348239,1.269376666466858,0.009244390765598354,0.8493325745664357,-0.2590122222900355,35.065018901443636,-22.34244067516842,0.4200440919004202,6,0.03357505798339844,-0.4892444610595703,-0.3645353317260742,-0.6523265838623047,-1.2854671478271449,3,-0.09967092188610627,-1.0606122682605001,20.52907371520996,1.5999741527571678,20.308433532714844,1.1621671001439948,20.3468074798584,-0.09967092188610627
4081,2015-06-12,20.327621459960934,20.538667678833008,20.25087547302246,20.29884147644043,9042042.0,-0.003761159808722825,-3.6153093217098724,-1.0000662778365679,62.17106941274181,65.29212177507974,-0.07469197347938561,-0.40608173479944654,-0.382727832284818,-1.2340576642795007,11.412034957691194,0.2877922058105469,0.4255143522252638,0.30889606475829723,-0.5077270609499465,1.125519190466541,-0.09941549809582284,0.7172076276124173,0.9305229187011754,34.545572855473665,-24.63479285202274,0.4083115628541212,6,0.15348815917969105,-0.412500381469723,-0.5180244445800746,-0.5180244445800746,-1.0936050415039027,4,-0.0849457772946971,-1.3703589154479823,20.40436553955078,-1.0606122682605001,20.52907371520996,1.5999741527571678,20.308433532714844,-0.0849457772946971
4082,2015-06-15,20.12616729736328,20.231689453125,20.03982925415039,20.145353317260746,7278903.0,-0.00991036570581827,1.0000198828897793,-0.6666445755187954,56.41024824019274,65.51704622459691,0.21224457208762715,-0.16471848498064645,-0.17913519406514666,-0.9850340165133957,11.42480980799056,0.2877922058105433,0.39216135082438086,0.07674417495727681,-0.7051280735478151,0.8586164234623688,-0.3141919492952674,0.467680299209821,1.1118317031860343,15.517359587538394,-41.421469114552515,0.3909361242525458,6,0.4029064178466797,-0.2110462188720703,-0.3885173797607422,-0.3885173797607422,-1.0456409454345703,0,-0.05815062072186372,-3.6153093217098724,20.327621459960934,-1.3703589154479823,20.40436553955078,-1.0606122682605001,20.52907371520996,-0.05815062072186372
4083,2015-06-16,20.25087547302246,20.308433532714844,19.982271194458008,20.00145721435547,9429271.0,0.006196320134709277,-1.2666666666666666,-12.999999999997593,53.58359713499513,63.71063870273182,0.1784926305634542,-0.2572858334390702,-0.295263544305417,-1.060045562138452,11.682552237274612,0.32616233825683594,0.39677359905639875,0.1726733207702651,-0.5934291136850725,0.9387757552256026,-0.2103778964574019,0.5557245379979321,0.9391967376708976,43.749864083581606,-8.008962401080588,0.3830512172276681,6,0.36933231353759766,-0.10072612762451172,-0.6667137145996094,-0.6667137145996094,-1.3909873962402344,1,-0.05921359789422731,1.0000198828897793,20.12616729736328,-3.6153093217098724,20.327621459960934,-1.3703589154479823,20.40436553955078,-0.05921359789422731
4084,2015-06-17,20.193317413330078,20.3468074798584,20.164539337158203,20.222097396850586,7474788.0,-0.002842250438459315,-3.2222909532751576,-0.11538843897925317,53.583597134995266,60.96137178887879,0.268832795372429,-0.1611467804530875,-0.23240088899862243,-0.9512424977961587,12.354877776038673,0.1822681427001953,0.4438347269357479,0.0853769302368157,-0.647797164004249,0.8185510244778804,-0.28121011688371667,0.45196397735734806,0.9242867363891598,34.374893208528405,-12.576033867741565,0.3665870471205319,6,0.23982620239257812,0.0815420150756836,-0.6091556549072266,-0.6091556549072266,-1.007266998291012,2,-0.06840853890871501,-1.2666666666666666,20.25087547302246,1.0000198828897793,20.12616729736328,-3.6153093217098724,20.327621459960934,-0.06840853890871501
4085,2015-06-18,19.540992736816406,19.7904109954834,19.281980514526367,19.713666915893555,20826926.0,-0.0323039876589597,2.117652906674152,5.999801179667307,47.14713477527503,58.26343551009134,0.7941260108222501,0.5145363063252617,0.41713916527005424,-0.2563068437466569,12.558796360920566,0.9113368988037109,0.4757866229072576,-0.5650291442871094,-1.3042035127291634,0.1741452241549446,-0.9346163285081346,-0.19544196006608416,1.5084914355871568,20.61071598777293,-26.690716359646334,0.36958718422102643,6,0.43648242950439453,0.729069709777832,0.04316902160644531,0.04316902160644531,-0.729070663452152,3,-0.020127655072059714,-3.2222909532751576,20.193317413330078,-1.2666666666666666,20.25087547302246,1.0000198828897793,20.12616729736328,-0.020127655072059714
4086,2015-06-19,19.771224975585934,19.99186515808105,19.63692283630371,19.675294876098636,24348462.0,0.011782013425334137,-3.1111221570511347,-0.5555555555555144,50.70026560358395,57.02742701884129,0.4738656141441133,0.30205722365015575,0.1799364572655726,-0.44353529306008355,12.778825657300846,0.4508724212646449,0.45079912029017066,-0.33623580932617614,-1.0725366402682361,0.40006502161588386,-0.7043862247972079,0.03191460614485564,1.1368589041874522,45.94591205783486,-2.780622427365941,0.36815041547103083,6,0.16787815093994496,0.49883747100830433,-0.18706321716308238,-0.18706321716308238,-1.582849502563473,4,-0.03299373633489122,2.117652906674152,19.540992736816406,-3.2222909532751576,20.193317413330078,-1.2666666666666666,20.25087547302246,-0.03299373633489122
4087,2015-06-22,19.924713134765625,20.05901527404785,19.80000305175781,19.86715507507324,10284701.0,0.007763209379753722,-1.699983099879648,0.6000000000000815,51.91256622803467,55.832022489433896,0.2840809624846443,0.18208154990164616,0.02544728046462552,-0.5578984362243347,13.014941174738889,0.2877902984619176,0.32628837076122963,-0.19809646606445241,-0.9035661125630448,0.5073731804341399,-0.5508312893137486,0.15463835718484376,0.8532824757879993,60.36028774298018,9.79175588751066,0.3527348232492957,6,0.014389991760253906,0.3453493118286133,-0.4772520065307617,-0.34055137634277344,-1.6212215423583984,0,-0.03466532800933686,-3.1111221570511347,19.771224975585934,2.117652906674152,19.540992736816406,-3.2222909532751576,20.193317413330078,-0.03466532800933686
4088,2015-06-23,19.93430519104004,20.164539337158203,19.905527114868164,19.953493118286133,11367978.0,0.00048141502512666356,-5.7500248533651455,-0.3333664711535069,46.34143532339967,53.668328946975116,0.24120282611737665,0.19773814971870962,0.009069143771760935,-0.5271466443987052,13.657564685814888,0.25901222229003906,0.22703043878922813,-0.1980973243713393,-0.8868082335189627,0.49061358477628403,-0.542452778945151,0.14625813020247236,0.7240092118314045,61.261096661866176,16.24531967638932,0.3443554545738114,6,0.004797935485839844,0.3357572555541992,-0.5515971183776855,-0.3501434326171875,-1.486917495727539,1,-0.042829626160990064,-1.699983099879648,19.924713134765625,-3.1111221570511347,19.771224975585934,2.117652906674152,19.540992736816406,-0.042829626160990064
4089,2015-06-24,19.66570281982422,19.972679138183594,19.59855079650879,19.89593315124512,12054727.0,-0.013474378396521658,-1.0526368112347675,11.99870775347931,27.402109547304192,49.91689148894694,0.4184625824653452,0.45968760643611617,0.2654594956410108,-0.21797418367745536,14.179489298282183,0.3741283416748047,0.16853096699658465,-0.4475136756896987,-1.1666643264224916,0.27163697504309425,-0.8070890010560952,-0.08793835032330222,0.88250487197962,43.478383021946556,2.4281762892511907,0.3595753253663968,6,0.24462127685546875,0.6043596267700195,-0.29738426208496094,-0.08154106140136719,-0.9593029022216797,2,-0.04097563918385272,-5.7500248533651455,19.93430519104004,-1.699983099879648,19.924713134765625,-3.1111221570511347,19.771224975585934,-0.04097563918385272
4090,2015-06-25,19.49302673339844,19.694480895996094,19.416282653808594,19.502620697021484,8967057.0,-0.00878057031613988,-2.411756450141517,0.04167115411697797,27.898514705267942,46.108829854783174,0.5009507618063473,0.6251263578188073,0.42180971393802125,-0.006545619335824426,14.859800158868513,0.2781982421875,0.10131597364003397,-0.5952478408813455,-1.3649451269516426,0.17444944518895156,-0.9800964839164941,-0.21039919784619698,0.9538827842232003,10.256384112240536,-26.769896664473,0.384848643035149,6,0.32136726379394176,0.7770357131957972,-0.0911326408386266,0.09113502502441051,-0.6619186401367223,3,-0.015748006841514006,-1.0526368112347675,19.66570281982422,-5.7500248533651455,19.93430519104004,-1.699983099879648,19.924713134765625,-0.015748006841514006
4091,2015-06-26,19.45465469360352,19.473840713500977,19.176456451416016,19.377910614013672,7346341.0,-0.0019685008551892924,4.166683235576763,-7.999204771375102,31.174036273421564,43.304806302919715,0.4497679619086874,0.6770563421355256,0.44214564976563864,0.07151503950043647,15.85368974191088,0.3165702819824254,-0.005380166075973136,-0.6201895713806103,-1.4252646282989083,0.1848854855376878,-1.0227270998397593,-0.21765204292146123,0.8990605037704995,28.15535479885759,-7.979174108009058,0.4025375284591483,6,0.30697727203368785,0.7626457214355433,-0.052760601043704725,0.12950706481933238,-0.6619186401367188,4,-0.033037472541241675,-2.411756450141517,19.49302673339844,-1.0526368112347675,19.66570281982422,-5.7500248533651455,19.93430519104004,-0.033037472541241675
4092,2015-06-29,19.19564247131348,19.33953857421875,18.879074096679688,18.946224212646484,9317710.0,-0.013313637603405981,-1.4000119296745683,3.2499999999998956,28.518481698718347,40.51979347666674,0.6290561885072066,0.9428546486746718,0.6747919573887273,0.3655896999410402,16.788900567596865,0.5755805969238317,-0.09996795392332558,-0.8528208732604945,-1.737087876562967,0.03144613004197794,-1.2949543749117325,-0.4106873716092565,1.0403468514647365,24.626754941732205,-11.185941150576053,0.44213350165123644,6,0.41729831695556285,0.8729667663574183,0.3237657546997035,0.38851928710937145,-0.33575439453125355,0,-0.052473731983511795,4.166683235576763,19.45465469360352,-2.411756450141517,19.49302673339844,-1.0526368112347675,19.66570281982422,-0.052473731983511795
4093,2015-06-30,18.78314208984375,19.08052635192871,18.78314208984375,18.994190216064453,11868358.0,-0.021489271957746747,-1.8181653863533664,-0.8461614933431096,18.62062109416513,36.63501836101894,0.9068262671713612,1.3449817063521081,1.0611562437241702,0.8055955517131252,18.10228179939644,0.4125003814697301,-0.21114042967432312,-1.2149578094482436,-2.2610408254508307,-0.16887479344565648,-1.737999317449539,-0.6919163014469483,1.2900174058026437,0.0,-33.69391824842588,0.5230415080012939,6,0.6906986236572266,1.2375011444091797,0.7986211776733398,0.8010196685791016,0.4988384246826172,1,-0.025536222594827462,-1.4000119296745683,19.19564247131348,4.166683235576763,19.45465469360352,-2.411756450141517,19.49302673339844,-0.025536222594827462
4094,2015-07-01,19.022968292236328,19.21483039855957,18.821516036987305,18.8886661529541,7719633.0,0.01276816207029885,-1.92859932540387,-0.6363578852236783,26.15889025682891,34.30299119230271,0.5403511512974752,1.070111999374106,0.8085751910805499,0.5920383661701862,19.13843137524308,0.4316883087158203,-0.2900863556782589,-0.9180530548095689,-2.047179061001035,0.2110729513818974,-1.4826160579053003,-0.3534900517138375,0.869588766597694,26.315811504298836,-6.907054175215194,0.5645630030957328,7,0.45087242126464844,0.9976749420166016,0.5659894943237305,0.5611934661865234,0.20145416259765625,2,-0.03025713905851035,-1.8181653863533664,18.78314208984375,-1.4000119296745683,19.19564247131348,4.166683235576763,19.45465469360352,-0.03025713905851035
4095,2015-07-02,18.879074096679688,19.06134033203125,18.859888076782227,18.975004196166992,6430922.0,-0.007564234631845856,-1.9999857980770597,-0.7142857142857143,25.566302644075506,31.510328641246215,0.6486953131106397,1.1131724115709822,0.9322128393192166,0.7571894963891026,18.04748796813825,0.20145225524902344,-0.379028804342159,-0.9617001533508294,-2.0943170275736733,0.1709167208720146,-1.5280085904622496,-0.39539171623940916,0.8581648664956951,13.889126682775284,-18.37468017058505,0.5663084371114214,7,0.5947666168212891,1.1415691375732422,0.7746367454528809,0.7050876617431641,0.4988365173339844,3,-0.009146326678569294,-1.92859932540387,19.022968292236328,-1.8181653863533664,18.78314208984375,-1.4000119296745683,19.19564247131348,-0.009146326678569294
4096,2015-07-03,18.754364013671875,18.86948013305664,18.581689834594727,18.83110809326172,5414899.0,-0.006605730893854855,2.75,0.8,26.245805479958776,28.65846633590445,0.6861508175339281,1.1463026500506643,1.029542158216561,0.9005027133777901,17.071588852782277,0.29738426208496094,-0.47655216503707365,-0.990959644317627,-2.1530627436944663,0.17114345505921236,-1.5720111940060448,-0.4099080946292091,0.8493013872370803,22.784781454253505,-11.118264267271528,0.581051549688419,7,0.6187505722045898,1.165553092956543,0.8993468284606934,0.8297977447509766,0.8154067993164062,4,0.004092065160615332,-1.9999857980770597,18.879074096679688,-1.92859932540387,19.022968292236328,-1.8181653863533664,18.78314208984375,0.004092065160615332
4097,2015-07-06,18.600875854492188,18.687213897705078,18.4473876953125,18.524131774902344,5519857.0,-0.008184130321230554,-1.083341617788382,-1.0,21.710512116334613,25.921697090675,0.7063887479429276,1.225094665464777,1.1520644406328415,1.0695927325952646,16.690309044818946,0.306976318359375,-0.5123183128787332,-1.0571512222290025,-2.289210797809119,0.174908353351114,-1.6731810100190607,-0.44112143443894425,0.8392734558064916,19.999950293393244,-12.13466924422276,0.6160297877900581,7,0.6091575622558594,1.2518901824951172,1.0816140174865723,0.9832859039306641,0.6906986236572266,0,0.010314578758304993,2.75,18.754364013671875,-1.9999857980770597,18.879074096679688,-1.92859932540387,19.022968292236328,0.010314578758304993
4098,2015-07-07,18.23634147644043,18.63924789428711,18.197969436645508,18.600875854492188,7461403.0,-0.019597699640779065,1.0,-4.75,19.642845519266373,25.05955664311524,0.8993097684811175,1.5035199210583556,1.4918918844226283,1.4459295380259434,16.835871766368633,0.44127845764160156,-0.5947506527317685,-1.3180809974670424,-2.663157352412849,0.026995357478764248,-1.9906191749399476,-0.6455428199941373,1.025110743160738,3.7735778274635736,-26.91780289650148,0.6725381774729037,7,0.7098836898803711,1.491715431213379,1.44614839553833,1.3478202819824219,0.5180225372314453,1,0.03419252711117293,-1.083341617788382,18.600875854492188,2.75,18.754364013671875,-1.9999857980770597,18.879074096679688,0.03419252711117293
4099,2015-07-08,18.370643615722656,18.504945755004886,18.245933532714844,18.27471351623535,7348917.0,0.007364533037272469,-2.3749704869956845,-0.2631578947368421,28.368774324552987,25.11180771192469,0.628028441791173,1.2640300111458913,1.3382636932667324,1.3244837953285682,16.646089189890805,0.2686042785644567,-0.7006465198360594,-1.0758573532104485,-2.43792163187047,0.28620692544957294,-1.7568894925404592,-0.3948252138804378,0.6781120472873781,20.0,-11.472192542353703,0.6810321393300105,7,0.46526145935058594,1.3574132919311523,1.3118462562561035,1.2135181427001953,0.4604644775390625,2,0.04960832716953556,1.0,18.23634147644043,-1.083341617788382,18.600875854492188,2.75,18.754364013671875,0.04960832716953556
4100,2015-07-09,18.370643615722656,18.51453971862793,18.27471351623535,18.418607711791992,7512046.0,0.0,-1.000015906216945,-0.49999005865394175,21.705409629380853,24.059738084809055,0.50520281137144,1.1635104076252887,1.3067872880624023,1.3325691456063495,16.418000823228475,0.23982620239257812,-0.795831155880478,-0.9741712570190444,-2.3387960550263216,0.3904535409882328,-1.656483656022683,-0.2918588580154058,0.5079548020144742,25.71428571428571,-3.7648550827098184,0.6823123990036379,7,0.39811038970947266,1.3574132919311523,1.3334307670593262,1.2135181427001953,0.3357563018798828,3,0.0464751729428039,-2.3749704869956845,18.370643615722656,1.0,18.23634147644043,-1.083341617788382,18.600875854492188,0.0464751729428039
4101,2015-07-10,18.600875854492188,18.715991973876953,18.485759735107425,18.715991973876953,5142346.0,0.012532616906926641,2.9999999999999383,2.40004771940987,24.060132391721638,23.564365939587198,0.15771084921805922,0.8403679533647761,1.046486470133658,1.1060225557955157,16.068336887862813,0.3453483581542969,-0.8130152233802406,-0.6576017379760728,-1.9782003217562618,0.6629968458041162,-1.3179010298661673,0.002697553914021711,0.14159676702661983,77.77777777777779,50.04836404495455,0.6602992918900952,7,0.10552406311035156,0.9401168823242188,1.5540704727172852,1.3142452239990234,0.1534881591796875,4,0.04177409524153286,-1.000015906216945,18.370643615722656,-2.3749704869956845,18.370643615722656,1.0,18.23634147644043,0.04177409524153286
4102,2015-07-13,18.95581817626953,19.022968292236328,18.687213897705078,18.70639991760254,7509851.0,0.019082021973262364,-1.3333267057692946,-2.1666666666666665,33.11260501767384,25.174586375532613,-0.26242488860467716,0.4145021436179519,0.6708560270247972,0.7557950768102515,16.021314484307513,0.4220924377441406,-0.8169463086187889,-0.24414196014404155,-1.5052308286275426,1.0169469083394596,-0.8746863943857903,0.3864024740977072,-0.7578487396240234,91.86058071332626,65.54829367450994,0.6305444342417501,7,-0.2494182586669922,0.47965145111083984,1.1991281509399414,0.9593029022216797,-0.2877902984619176,0,0.03238861182406505,2.9999999999999383,18.600875854492188,-1.000015906216945,18.370643615722656,-2.3749704869956845,18.370643615722656,0.03238861182406505
4103,2015-07-14,19.05174827575684,19.09971237182617,18.86948013305664,18.95581817626953,5342747.0,0.005060720597510393,1.400023859467787,0.38461538461539885,38.73238302665753,26.57164112773579,-0.3534112593870411,0.23624256995429604,0.5645129669857845,0.6667172451443726,15.73664204739488,0.2302322387695277,-0.8373755001553818,-0.0882555007934549,-1.248998257250495,1.0724872556635852,-0.6686268790219749,0.49211587743506513,-0.8372788619995148,94.38214044760662,67.33965555675172,0.5803713782285195,7,-0.40290737152099965,0.34534931182860973,1.1247825622558558,0.8633728027343714,-0.729070663452152,1,0.012588146710806214,-1.3333267057692946,18.95581817626953,2.9999999999999383,18.600875854492188,-1.000015906216945,18.370643615722656,0.012588146710806214
4104,2015-07-15,18.811922073364254,18.95581817626953,18.64884185791016,18.946224212646484,10074555.0,-0.012588146710806658,2.9999502938873444,-1.3999999999999853,37.80069104194004,27.931017616387404,-0.16390677635721929,0.38711963343094524,0.7921617495034852,0.907781828349254,15.516215483316154,0.4029064178466797,-0.8343309107823522,-0.259011936187747,-1.3155746978123624,0.7975508254368684,-0.7872933170000529,0.26926944462455893,-0.5620429412841759,65.11627906976729,34.46538868481501,0.5282813808123072,7,-0.16308116912841442,0.585175514221195,1.364608764648441,1.1031990051269567,-0.8154067993164027,2,-0.0030596586286031346,1.400023859467787,19.05174827575684,-1.3333267057692946,18.95581817626953,2.9999999999999383,18.600875854492188,-0.0030596586286031346
4105,2015-07-16,19.14767837524414,19.205236434936523,18.83110809326172,18.85029411315918,10213507.0,0.017848059362061797,-1.2285707793425096,-2.2142928152471257,45.03106510519898,30.018268685858537,-0.5113260788412255,0.021488091528851783,0.46767109144310126,0.5741566901957427,15.961175433581548,0.3933143615722692,-0.7526518572485195,0.09641008377075266,-0.9377173450241649,1.1305375125656703,-0.42065363062670613,0.6134737981682115,-0.8638059135742182,92.00001060408837,58.51222281645047,0.5170637143974584,7,-0.446075439453125,0.2494192123413086,1.0288524627685547,0.7674427032470703,-1.5732555389404297,3,-0.016533089588120164,2.9999502938873444,18.811922073364254,1.400023859467787,19.05174827575684,-1.3333267057692946,18.95581817626953,-0.016533089588120164
4106,2015-07-17,19.118898391723636,19.1668643951416,19.03256225585937,19.09012031555176,7526383.0,-0.0015030534227957748,1.1538296831030794,0.09677067633005162,48.65772080752926,33.01240298488017,-0.47539147437747786,-0.0011682447758154524,0.5110164424518473,0.6040030811382451,16.8907800374397,0.13430213928223012,-0.7100400733352394,0.10024642944336293,-0.8779046206769507,1.0783974795636766,-0.38882909561679213,0.589321954503518,-0.7797440916577187,84.48258721817194,47.81369742150851,0.48907552506015667,7,-0.41729545593262074,0.24942016601562145,1.057632446289059,0.7962226867675746,-2.1968021392822337,4,-0.021575431056198524,-1.2285707793425096,19.14767837524414,2.9999502938873444,18.811922073364254,1.400023859467787,19.05174827575684,-0.021575431056198524
4107,2015-07-20,19.23401641845703,19.23401641845703,19.08052635192871,19.138084411621094,5261360.0,0.006021164210131991,2.1999761412438366,3.333510074231177,58.80153103776954,37.36336804249163,-0.5489853658897736,-0.1799086904150471,0.41395732324717116,0.48894677550566357,17.956656214974807,0.1534900665283203,-0.6482434623913669,0.24989929199218608,-0.638183731396424,1.1379823153807962,-0.19414221970211898,0.6939408036864911,-0.8428971902988778,100.0,56.26820561719492,0.4440415116943053,7,-0.49404144287109375,0.038372039794921875,0.9640989303588867,0.6811046600341797,-1.8514537811279332,0,-0.024937714222021734,1.1538296831030794,19.118898391723636,-1.2285707793425096,19.14767837524414,2.9999502938873444,18.811922073364254,-0.024937714222021734
4108,2015-07-21,19.08052635192871,19.272388458251953,19.04215431213379,19.243608474731445,5708939.0,-0.00798013598350844,1.0869467496542184,-1.6999761412438366,51.1627871132809,39.89603613012806,-0.2940803016670479,-0.0987227402967541,0.5636839293279152,0.6411471486684412,18.93252416965794,0.23023414611816406,-0.5827398439603755,0.1390981674194336,-0.6309018166455651,0.9090981514844323,-0.24590182461306398,0.5240981594519312,-0.6219753485466484,69.23051040322021,22.33338951130804,0.38499999203249874,7,-0.3069753646850586,0.1918621063232422,1.141571044921875,0.8345947265625,-1.9281978607177734,1,-0.02161882049335606,2.1999761412438366,19.23401641845703,1.1538296831030794,19.118898391723636,-1.2285707793425096,19.14767837524414,-0.02161882049335606
4109,2015-07-22,18.859888076782227,19.04215431213379,18.64884185791016,19.013376235961914,9265386.0,-0.011563531900375623,2.7272973754608874,0.9411709667610114,49.62406127438706,42.99810853512876,0.003638155233304019,0.0616093184924722,0.7751339545659519,0.8604250205536559,19.981032288909685,0.43168449401855113,-0.4898311023956694,-0.04124937057495259,-0.7319215153940881,0.6494227742441829,-0.38658544298452213,0.30408670183461695,-0.31995332791317566,33.846102080643696,-16.51470706900077,0.3453360724095684,7,0.019186019897460938,0.41250038146972656,1.5252904891967773,1.0552330017089844,-1.1127910614013672,2,-0.028484286984655105,1.0869467496542184,19.08052635192871,2.1999761412438366,19.23401641845703,1.1538296831030794,19.118898391723636,-0.028484286984655105
4110,2015-07-23,19.186050415039066,19.761632919311523,19.186050415039066,19.473840713500977,12955857.0,0.01729396998163346,-3.0000132551281515,1.874999999999977,57.83971956466019,46.75139599878859,-0.2175753355138994,-0.30433342226034554,0.4498784228577435,0.5327938215957992,20.312535284564476,0.9017448425292969,-0.3348642203271268,0.3002617835998578,-0.34732707304809196,0.9478506402478075,-0.02353264472411709,0.6240562119238326,-0.5728702952317235,48.275779323064214,-5.342988236757932,0.3237944283239757,7,0.01918697357177379,-0.004796028137210584,1.167951107025143,0.7290706634521449,-1.3813953399658239,3,-0.06200000079530654,2.7272973754608874,18.859888076782227,1.0869467496542184,19.08052635192871,2.1999761412438366,19.23401641845703,-0.06200000079530654
4111,2015-07-24,18.811922073364254,19.21483039855957,18.735177993774414,19.12849235534668,9454531.0,-0.019500018689701193,-1.04082030140477,1.1000033137820453,53.54837799337965,49.02203744053368,0.21192427889547005,0.020210297084940265,0.8202756354969445,0.9032628523503341,20.29949969318488,0.47965240478515625,-0.238612979430318,-0.041729927062991834,-0.6316819706310461,0.5482221165050625,-0.336705948847019,0.2532460947210353,0.9497108459472692,14.65506159338877,-41.43104111818607,0.2949760217840275,7,0.3933153152465856,0.3693323135376012,1.3118467330932653,1.1031990051269567,-0.9017448425292933,4,-0.06578271121018064,-3.0000132551281515,19.186050415039066,2.7272973754608874,18.859888076782227,1.0869467496542184,19.08052635192871,-0.06578271121018064
4112,2015-07-27,18.18837547302246,18.62006187438965,18.102039337158203,18.610469818115234,11137448.0,-0.03314635250507825,1.3478260869565217,1.3333353416800071,49.25814745720513,50.19156682170564,0.7992059075337963,0.5949280846548461,1.4309129608433722,1.5173426764311913,20.133356766531445,0.7098827362060511,-0.13650598877735476,-0.6149131774902337,-1.2520304104552729,0.02220405547480553,-0.9334717939727533,-0.29635456100771407,1.5732574462890625,5.202245705978014,-55.12573094925239,0.3185586164825199,7,0.7434606552124023,0.9449138641357422,1.9162073135375977,1.72674560546875,-0.5372085571289062,0,-0.0696202485185794,-1.04082030140477,18.811922073364254,-3.0000132551281515,19.186050415039066,2.7272973754608874,18.859888076782227,-0.0696202485185794
4113,2015-07-28,18.303491592407227,18.332271575927734,18.197969436645508,18.303491592407227,7929643.0,0.006329103968384153,3.666512028630128,-0.0,48.955211833197126,51.430958020734195,0.6333958615268287,0.46592343043291606,1.2987016359350747,1.3973155652517377,19.79813216570863,0.14389610290527344,-0.0483627885964637,-0.47581453323364187,-1.1510922906622483,0.19946322419496454,-0.8134534119479433,-0.13817565451934044,1.3917575836181655,12.138649933054056,-51.08916712237729,0.3376388787143025,7,0.6283445358276367,0.8297977447509766,1.801091194152832,1.6116294860839844,-0.8729648590087891,1,-0.0503143867621495,1.3478260869565217,18.18837547302246,-1.04082030140477,18.811922073364254,-3.0000132551281515,19.186050415039066,-0.0503143867621495
4114,2015-07-29,18.4473876953125,18.49535369873047,18.284305572509766,18.332271575927734,5713759.0,0.007861675034995352,1.0,100.0,51.14285389671255,52.11004566423571,0.48316232571376716,0.29164828087482064,1.1415040162716856,1.2492953620116722,19.676453391377194,0.21104812622070312,-0.0022475596549682564,-0.303139400482177,-0.9837326676517542,0.3774538666874001,-0.6434360340669656,0.03715723310261154,1.1841330871582052,20.80921268122813,-45.21552529795143,0.3402966335847885,7,0.4844484329223633,0.5899715423583984,1.6571950912475586,1.467733383178711,-0.7674427032470703,2,-0.07020285069580001,3.666512028630128,18.303491592407227,1.3478260869565217,18.18837547302246,-1.04082030140477,18.811922073364254,-0.07020285069580001
4115,2015-07-30,18.70639991760254,18.80232810974121,18.485759735107425,18.572097778320312,6564816.0,0.014040590817953724,-1.0624809717605639,1.1666666666666667,51.558082908879534,52.4323081199413,0.17318418642183175,0.020065210669727662,0.8725442908109997,0.9847130116007818,19.314540932812907,0.35494041442871094,0.02035533769072373,-0.03549346923828267,-0.7135970532470637,0.6426101147704983,-0.3745452612426732,0.30355832276610784,0.8639416070556649,54.310337439559284,-9.80522348388029,0.3390517920043907,7,0.22543621063232422,0.22543621063232422,1.3837933540344238,1.2087211608886719,-1.4965133666992188,3,-0.0512820695829872,1.0,18.4473876953125,3.666512028630128,18.303491592407227,1.3478260869565217,18.18837547302246,-0.0512820695829872
4116,2015-07-31,18.83110809326172,18.83110809326172,18.668027877807614,18.735177993774414,5288587.0,0.006666604809503207,2.3999801173079574,0.7142857142857143,48.024306373926564,51.23483871284763,0.0037547174377294823,-0.1039270937018486,0.7338752073039991,0.8544906386714217,18.413224766393313,0.16308021545410512,0.06898808516579535,0.08537750244140696,-0.5938907571294436,0.7646457620122575,-0.2542566273440201,0.425011632226834,0.6805013438964842,100.0,37.76667208332786,0.3396341297854255,7,0.10072803497314453,0.10072803497314453,1.2111201286315918,1.0840129852294922,-1.5924415588378906,4,-0.05450837056985347,-1.0624809717605639,18.70639991760254,1.0,18.4473876953125,3.666512028630128,18.303491592407227,-0.05450837056985347
4117,2015-08-03,18.7927360534668,18.927038192749023,18.715991973876953,18.78314208984375,4322972.0,-0.0020376942028519363,-1.9333527743166936,0.1000099413460953,45.820429625006085,50.64124343637265,-0.03023070805241801,-0.05317046261792768,0.761573002935684,0.8893669789125873,17.164920323879628,0.2110462188720703,0.06853653820479266,0.03741245269775817,-0.6386538165970244,0.7134787219925407,-0.30062068194963487,0.3754455873451512,0.6624905796914042,81.57894736842154,22.445093033860495,0.3380331346473917,8,0.13910007476806285,0.13910007476806285,1.1967301368713343,1.1223850250244105,-1.0072669982910192,0,-0.046962763704065824,2.3999801173079574,18.83110809326172,-1.0624809717605639,18.70639991760254,1.0,18.4473876953125,-0.046962763704065824
4118,2015-08-04,18.859888076782227,18.93663215637207,18.7255859375,18.773550033569336,5707245.0,0.0035732967846924257,-1.315801590623692,8.999204771368436,50.81968602387748,50.774090630760476,-0.14748080640229588,-0.07506116286967668,0.6802865742273525,0.8216782092594954,15.444942025566466,0.2110462188720703,0.05536488904049719,0.07338714599609375,-0.5579376712943684,0.7047119632865559,-0.24227526264913735,0.38904955464132485,0.5412110645359789,88.23532851666779,28.624798793231534,0.31566240864523154,8,0.07194805145263672,0.07194805145263672,0.9808869361877441,1.0552330017089844,-1.0840129852294922,1,-0.06408951929978246,-1.9333527743166936,18.7927360534668,2.3999801173079574,18.83110809326172,-1.0624809717605639,18.70639991760254,-0.06408951929978246
4119,2015-08-05,19.281980514526367,19.694480895996094,18.754364013671875,18.86948013305664,15722322.0,0.02238043174093729,-1.9253747288390601,4.777736049131799,52.22929371664196,50.15070998098067,-0.5625623428952373,-0.44836579744426075,0.238776782943944,0.3995067585143559,13.912035910310863,0.9401168823242188,0.008000853154854326,0.4499127388000481,-0.1865657856911298,1.086391263291226,0.13167347655446093,0.7681520010456353,-1.179941177368164,65.87299082557216,9.931571821821187,0.3182392622455889,8,-0.38372039794921875,-0.3501443862915039,0.46526145935058594,0.6331405639648438,-1.8610458374023402,2,-0.09601989690494239,-1.315801590623692,18.859888076782227,-1.9333527743166936,18.7927360534668,2.3999801173079574,18.83110809326172,-0.09601989690494239
4120,2015-08-06,19.224422454833984,19.4450626373291,19.1668643951416,19.272388458251953,5665542.0,-0.002985069902390003,-2.411756450141517,-0.1162811128733198,51.73502764440787,49.94922660887269,-0.5576294964133588,-0.34105105236685773,0.2777038678348589,0.459560608282807,12.327729936051531,0.2781982421875,-0.0076547701395170975,0.34966573715210103,-0.27083174681316535,0.9701632211173674,0.03941699516946784,0.6599144791347342,-1.0905342864990217,54.205557114373846,1.7969742457423479,0.3102487419826334,8,-0.32616233825683594,-0.2925863265991211,0.5228195190429688,0.6906986236572266,-1.7459297180175817,3,-0.08033934264590592,-1.9253747288390601,19.281980514526367,-1.315801590623692,18.859888076782227,-1.9333527743166936,18.7927360534668,-0.08033934264590592
4121,2015-08-07,19.377910614013672,19.483434677124023,19.186050415039066,19.205236434936523,6787430.0,0.00798401926197223,-1.818190855769205,-3.5999284237315097,52.336429495215775,50.29125794642943,-0.6955316802028726,-0.45675921104539796,0.11564339287204817,0.30933291484680936,11.333422468201048,0.2973842620849574,0.001399114417075964,0.4643021583557143,-0.18080824776929205,1.1094125644807207,0.14174695529321113,0.7868573614182175,-1.2128105911254856,67.64702442447515,20.380271699274957,0.32255520306250385,8,-0.4316854476928711,-0.4460744857788086,0.36933135986328125,0.5372104644775391,-2.081686019897461,4,-0.1118812087791593,-2.411756450141517,19.224422454833984,-1.9253747288390601,19.281980514526367,-1.315801590623692,18.859888076782227,-0.1118812087791593
4122,2015-08-10,19.56977081298828,19.61773681640625,19.205236434936523,19.38750457763672,6813295.0,0.00990097450629479,1.965513931548925,1.0555500325855232,57.84616194040215,51.279141291674435,-0.7496698972408531,-0.6327043517536559,-0.08273643219243354,0.11759309574208032,11.267492822127046,0.41250038146972656,-0.037977361609410565,0.6254647254943855,-0.08338397903511208,1.334313430023883,0.2710403732296349,0.979889077759136,-1.3740831726379383,87.12862711130359,40.87872173480086,0.35442435226474917,8,-0.5803775787353516,-0.637934684753418,0.07674503326416016,0.3453502655029297,-2.1968021392822266,0,-0.11911760749989575,-1.818190855769205,19.377910614013672,-2.411756450141517,19.224422454833984,-1.9253747288390601,19.281980514526367,-0.11911760749989575
4123,2015-08-11,19.291574478149414,19.560178756713867,19.243608474731445,19.32035255432129,7814589.0,-0.014215615374209234,-4.076899547289857,-0.15789033068229386,56.797591973887016,51.9074455224716,-0.35377788371742724,-0.35375690666299064,0.18340841013292675,0.39536556079880114,11.409241666656825,0.32616233825683594,-0.04331759279153857,0.33527708053588867,-0.3891670241764835,1.0597211852482609,-0.02694497182029565,0.697499132892073,-1.0659109726861544,57.14294409322935,8.938874503737345,0.36222205235618543,8,-0.20145416259765625,-0.3597383499145508,0.23982524871826172,0.5611915588378906,-1.8226757049560547,1,-0.07807063258001679,1.965513931548925,19.56977081298828,-1.818190855769205,19.377910614013672,-2.411756450141517,19.224422454833984,-0.07807063258001679
4124,2015-08-12,18.754364013671875,19.157270431518555,18.65843391418457,19.157270431518555,10437366.0,-0.02784689580863453,1.4761904761904763,14.00046394485684,43.62605721701274,51.0261093344864,0.258768765725101,0.18858943567864372,0.6900153539354363,0.9264200431321115,10.620870684213811,0.6331405639648438,0.004581694342459031,-0.19905548095703196,-0.9263661291073113,0.5282551671932474,-0.5627108050321716,0.1645998431181077,-0.4993241603979577,9.999980117347414,-36.61722185071749,0.36365532407513956,8,0.42209339141845703,0.17747211456298828,0.5827770233154297,0.9736928939819336,-1.3909873962402344,2,-0.05217393249943458,-4.076899547289857,19.291574478149414,1.965513931548925,19.56977081298828,-1.818190855769205,19.377910614013672,-0.05217393249943458
4125,2015-08-13,18.83110809326172,19.04215431213379,18.754364013671875,19.04215431213379,7223498.0,0.004092065160615332,1.7272727272727273,0.5238095238095238,50.31055862268692,51.28013736212644,0.22526375521511,0.09160954697120616,0.5597341151979478,0.8419125137427343,10.470339944936455,0.28779029846191406,0.052926661065122005,-0.10648288726806499,-0.8297607226333241,0.6167949480971942,-0.46812180495069455,0.2551560304145646,-0.547279419133357,17.999964211225347,-31.311072997586038,0.3616389176826292,8,0.3453493118286133,0.10072803497314453,0.45087289810180664,0.8969488143920898,-2.0337219238281214,3,-0.07488531259837494,1.4761904761904763,18.754364013671875,-4.076899547289857,19.291574478149414,1.965513931548925,19.56977081298828,-0.07488531259837494
4126,2015-08-14,18.70639991760254,18.965410232543945,18.668027877807614,18.89826011657715,6686746.0,-0.006622455515711501,-1.214278613324212,0.9090909090909091,60.0000294558185,52.855648454438935,0.3692526087992185,0.1937642544255347,0.6354651723615561,0.9548366029940638,10.320718876917427,0.2973823547363317,0.08366562579935888,-0.21056613922119283,-0.9355983504165941,0.5144660719742085,-0.5730822448188952,0.1519499663765096,-0.394358199036823,5.00008947193663,-47.829491705928035,0.36251610559770087,8,0.47005748748779297,0.22543621063232422,0.5420055389404297,1.0216569900512695,-1.755523681640625,4,-0.06564102051676379,1.7272727272727273,18.83110809326172,1.4761904761904763,18.754364013671875,-4.076899547289857,19.291574478149414,-0.06564102051676379
4127,2015-08-17,18.754364013671875,18.83110809326172,18.63924789428711,18.78314208984375,5020801.0,0.0025640473998527202,2.076899547289857,0.14999502932697087,58.93537673907343,53.75739186723848,0.35232361968121495,0.11386105209459174,0.5482770089817421,0.8954008528120738,10.370179900203125,0.19186019897460938,0.09753383725460552,-0.13861942291259766,-0.8511177376941959,0.5738788918690005,-0.49486858030339675,0.21762973447820144,-0.4146735115575524,12.499974111131593,-43.598139143952025,0.3562491573908,8,0.41250038146972656,0.17747211456298828,0.36933231353759766,0.9736928939819336,-2.2639541625976527,0,-0.07774933975328013,-1.214278613324212,18.70639991760254,1.7272727272727273,18.83110809326172,1.4761904761904763,18.754364013671875,-0.07774933975328013
4128,2015-08-18,18.668027877807614,18.744770050048828,18.62965583801269,18.687213897705078,4788531.0,-0.004603522454897591,-1.3999602346156632,0.6666887592790206,54.47472924327366,54.006884703530886,0.45659854220100016,0.17677254602910963,0.5948142250759219,0.9708722157795613,10.430028608056654,0.12470817565918324,0.1159072066545015,-0.20433063507080362,-0.9178512893600974,0.5091900192184902,-0.5610909622154523,0.15242969207384505,-0.30124156781565503,7.272740418332549,-51.0878603115382,0.35676032714464734,8,0.455668449401859,0.26380825042724965,0.40290689468384144,1.060029029846195,-2.331106185913086,1,-0.06937311282040204,2.076899547289857,18.754364013671875,-1.214278613324212,18.70639991760254,1.7272727272727273,18.83110809326172,-0.06937311282040204
4129,2015-08-19,18.322677612304688,18.600875854492188,18.29389953613281,18.572097778320312,8752386.0,-0.01849955805527137,1.000000000000023,13.000099413458175,42.48116563403735,52.97867781348973,0.7281322540608528,0.5057424687053995,0.8884190222456603,1.3053836648056958,9.845554302949427,0.3741283416748047,0.13825958517178094,-0.5228203773498521,-1.2775729706209447,0.23193221592124047,-0.9001966739853984,-0.1454440807143058,1.3718032836914062,3.8460263929997094,-52.75380070266947,0.3773762966355468,8,0.6331405639648438,0.6091585159301758,0.700291633605957,1.405379295349121,-2.283140182495117,2,-0.0465968379282059,-1.3999602346156632,18.668027877807614,2.076899547289857,18.754364013671875,-1.214278613324212,18.70639991760254,-0.0465968379282059
4130,2015-08-20,17.99651527404785,18.34186363220215,17.929363250732422,18.226747512817386,10215555.0,-0.017801019324697354,-1.2631512855662874,0.9230698641869713,34.84319350563605,51.03498492575865,0.9630765412483555,0.7781127573761637,1.1619993101671788,1.6209981107154512,10.619953301386712,0.41250038146972656,0.12838493088440828,-0.7895059585571289,-1.6153886468452043,0.03637672973094652,-1.2024473027011666,-0.3765646144130912,1.6699539947509763,6.481561598491864,-42.78488087264281,0.41294134414403794,8,0.7770347595214844,0.8489828109741211,1.026453971862793,1.731541633605957,-1.7171516418456996,3,-0.03518118074387644,1.000000000000023,18.322677612304688,-1.3999602346156632,18.668027877807614,2.076899547289857,18.754364013671875,-0.03518118074387644
4131,2015-08-21,17.57442283630371,17.900585174560547,17.564828872680664,17.641572952270508,12462427.0,-0.023454120495917663,-6.777713957495692,0.29166252443913787,30.581030458207678,48.00552587218148,1.2319986797835796,1.1623348183615008,1.5279948881832013,2.031512855057528,11.362901511449808,0.4316864013671875,0.06658376312956449,-1.1497234344482408,-2.1370771675356828,-0.16236970136079876,-1.6434003009919635,-0.656046567904518,2.0225621917724617,0.7576499295822382,-42.586472552648054,0.49367686654372117,8,0.9880809783935547,1.0888080596923828,1.4749274253845215,2.1536340713500977,-1.467733383178711,4,-0.044214064615822224,-1.2631512855662874,17.99651527404785,1.000000000000023,18.322677612304688,-1.3999602346156632,18.668027877807614,-0.044214064615822224
4132,2015-08-24,16.922096252441403,17.229072570800778,16.413665771484375,17.123550415039062,19049147.0,-0.03711795203395185,2.9535021362384217,3.0000568084986043,23.969034260218166,44.3579083484405,1.6419217750494326,1.8076078330668395,2.1219823880919577,2.66283673063003,11.574446136395308,1.160757064819336,-0.014000554087573391,-1.7387360572814963,-2.9962005814409665,-0.4812715331220261,-2.3674683193612296,-1.110003795201763,2.5529594063110395,21.810713730495603,-15.200020515692689,0.628732262079735,8,0.8633718490600621,1.1655530929565465,2.112864494323734,2.805960655212406,-0.6906967163085902,0,0.0017007339452024262,-6.777713957495692,17.57442283630371,-1.2631512855662874,17.99651527404785,1.000000000000023,18.322677612304688,0.0017007339452024262
4133,2015-08-25,17.382562637329098,17.478492736816403,17.027620315551758,17.123550415039062,14450600.0,0.027210954128763065,1.0000000000000158,-1.2857129331565589,24.744898217964774,42.26000179299073,0.9858580380077164,1.3434917602561747,1.603304421013437,2.186282771639217,11.589217754690852,0.556396484375,-0.10836947458090407,-1.2322232246398954,-2.6067781842206657,0.1423317349408748,-1.9195007044302805,-0.5449457448495103,1.8475818304419,44.2982991607424,10.486590329798773,0.6872774797903843,8,0.345347404479984,0.7050867080688512,1.6236190795898473,2.3454942703247106,-0.8633728027343714,1,-0.05132458342701296,2.9535021362384217,16.922096252441403,-6.777713957495692,17.57442283630371,-1.2631512855662874,17.99651527404785,-0.05132458342701296
4134,2015-08-26,17.152328491210938,17.382562637329098,16.922096252441403,17.171514511108402,11388478.0,-0.013245121040077912,1.0869471254630585,-0.07407380133583216,23.658526413390646,39.298664880846694,1.0783446746398688,1.551262714288896,1.7733069995117354,2.397548677175198,12.0223629268099,0.4604663848876953,-0.2580987741572329,-1.3977044105529792,-2.9195839166964106,0.12417509559045214,-2.1586441636246967,-0.6367646574812618,1.8524976808571303,38.308450329448796,6.784106284817575,0.7609397530717162,8,0.5372095108032227,0.9353208541870117,1.8706412315368652,2.575728416442871,-0.7290687561035156,2,-0.04753913147910116,1.0000000000000158,17.382562637329098,2.9535021362384217,16.922096252441403,-6.777713957495692,17.57442283630371,-0.04753913147910116
4135,2015-08-27,17.74709701538086,17.8909912109375,17.449712753295902,17.55523681640625,9408369.0,0.03467567242982139,-1.190465820867281,-9.999999999998149,31.35965983214851,36.11640158932781,0.3504970411586541,0.9285478270448166,1.1450059169431483,1.7867715470180379,12.750859421640289,0.7386627197265625,-0.3839093175092074,-0.754970741271972,-2.3160634179356308,0.8061219353916869,-1.5355170796037996,0.02557559705985568,1.0504363246405113,89.67743921680302,60.131374841782005,0.7805463383318285,8,-0.1247100830078125,0.34055233001708984,1.328634262084961,1.9809598922729492,-1.3238372802734375,3,-0.09621627605300176,1.0869471254630585,17.152328491210938,1.0000000000000158,17.382562637329098,2.9535021362384217,16.922096252441403,-0.09621627605300176
4136,2015-08-28,17.804655075073242,17.881399154663086,17.55523681640625,17.823841094970703,7297019.0,0.0032432380147862094,3.857142857142857,-0.1,29.185535322528622,32.81086365415616,0.16938769685650712,0.8328481744430007,1.0464705510730177,1.7100072192988733,13.57976267594651,0.32616233825683594,-0.42441592547202944,-0.646090030670166,-2.228974523232072,0.9367944618917399,-1.4375322769511172,0.14535221561078515,0.8021688594651692,94.15591625524179,68.9238059153879,0.7914422462809522,8,-0.22543716430664062,0.2494182586669922,1.3885908126831055,1.9234018325805664,-0.9017448425292969,4,-0.08566812647814326,-1.190465820867281,17.74709701538086,1.0869471254630585,17.152328491210938,1.0000000000000158,17.382562637329098,-0.08566812647814326
4137,2015-08-31,17.91017723083496,17.91017723083496,17.57442283630371,17.699132919311523,5504782.0,0.0059266610511006235,2.1818379003687367,-10.999900586539418,33.0188528833601,30.426877391943542,-0.07652261110771619,0.6933660300042561,0.8954042633521375,1.587841838103607,14.638859887998363,0.33575439453125,-0.5035715660518534,-0.49643993377685547,-2.0883633695220247,1.0954835019683138,-1.2924016516494419,0.29952178409573094,0.5211940506591262,100.0,75.54906722644769,0.7959617178725854,8,-0.4029064178466797,0.14389610290527344,1.2830686569213867,1.8178796768188477,-0.8825569152832031,0,-0.10069625523330927,3.857142857142857,17.804655075073242,-1.190465820867281,17.74709701538086,1.0869471254630585,17.152328491210938,-0.10069625523330927
4138,2015-09-01,17.651166915893555,17.833433151245114,17.55523681640625,17.74709701538086,11178514.0,-0.014461627688166168,1.0714361796556293,-0.45454956257682017,35.44304370914931,29.64486384473376,0.025789028348768284,0.9035020001831313,1.104612474551793,1.8256235578669937,15.786105998977545,0.35494041442871094,-0.6200504472385333,-0.6950141906738274,-2.306143006216061,0.9161146248684062,-1.5005785984449425,0.11055021709728763,0.6187879247997543,73.78652958561044,45.545156535542034,0.8055644077711162,9,-0.27340221405029297,0.4029064178466797,1.3813958168029785,2.0289249420166016,-0.5755825042724574,1,-0.08043476029238317,2.1818379003687367,17.91017723083496,3.857142857142857,17.804655075073242,-1.190465820867281,17.74709701538086,-0.08043476029238317
4139,2015-09-02,17.430526733398438,17.795061111450195,17.353782653808597,17.651166915893555,7831022.0,-0.01250003376810438,-1.3589683458152395,2.300009941346058,32.195123607122454,29.350633856010028,0.11909291334347216,1.0311938507203244,1.2805190656633485,2.0224643900523063,16.293986414190503,0.441278457641598,-0.7527740214974514,-0.8230816841125481,-2.420517433929632,0.7743540657045358,-1.6217995590210919,-0.024363809204004383,0.6909249817581582,13.793103448275312,-15.093381326631496,0.7987178749085422,9,-0.26860523223876953,0.6235466003417969,1.6020359992980957,2.2495651245117188,-0.1822681427001953,2,-0.05228395634524963,1.0714361796556293,17.651166915893555,2.1818379003687367,17.91017723083496,3.857142857142857,17.804655075073242,-0.05228395634524963
4140,2015-09-03,17.67994499206543,17.78546905517578,17.478492736816403,17.603200912475586,8352266.0,0.01430927834149065,1.1333191946237804,-0.3478245835458467,37.35223141723409,30.102989518124073,-0.2011011894768373,0.6958089726926175,0.9939098858705613,1.749536482277847,16.829313318129614,0.35494232177734375,-0.8707410991242739,-0.4964395523071303,-2.0448440914003285,1.0519649867860679,-1.2706418218537294,0.27776271723946877,0.30488384759738807,58.62068965517216,25.609260929121902,0.7742022695465989,9,-0.5180234909057617,0.3741283416748047,1.3046526908874512,2.0001468658447266,-0.172674179077152,3,-0.07107970401050423,-1.3589683458152395,17.430526733398438,1.0714361796556293,17.651166915893555,2.1818379003687367,17.91017723083496,-0.07107970401050423
4141,2015-09-04,17.20988655090332,17.459306716918945,17.075584411621097,17.449712753295902,10108624.0,-0.026587098623500616,1.9629449623705524,-3.125012426682619,32.76231372784436,31.080020570082535,0.23670153459482535,1.0488938940982564,1.4217855243152542,2.1926537290053005,17.519762956155375,0.6043605804443324,-0.9469570904521625,-0.85809679031372,-2.3550291614397167,0.6388355808122768,-1.6065629758767166,-0.10963060475072339,0.6492492433052206,16.09193563499954,-18.707948704242003,0.7484661855629978,9,0.20625019073486328,0.8441867828369141,1.721949577331543,2.470205307006836,0.11511802673340199,4,-0.04570784435267583,1.1333191946237804,17.67994499206543,-1.3589683458152395,17.430526733398438,1.0714361796556293,17.651166915893555,-0.04570784435267583
4142,2015-09-07,17.238666534423828,17.478492736816403,17.171514511108402,17.334596633911133,5390819.0,0.001672293622353882,-1.6666611437424093,0.3999984093909499,33.839485380217866,32.09053025477732,0.2878164290653693,0.8817255918800626,1.3586374615735082,2.134375594203668,17.991091738342373,0.3069782257080007,-0.9772799083683523,-0.7127615928649895,-2.0742259272435106,0.6487027415135316,-1.3934937600542519,-0.0320294256757272,0.5468025207519531,21.519086102015432,-16.070342967039895,0.680732167189261,9,0.17747020721435547,0.8154067993164062,1.6931695938110352,2.441425323486328,-0.16308212280273082,0,-0.019476930028747397,1.9629449623705524,17.20988655090332,1.1333191946237804,17.67994499206543,-1.3589683458152395,17.430526733398438,-0.019476930028747397
4143,2015-09-08,17.78546905517578,17.948549270629886,17.622386932373047,17.622386932373047,11091694.0,0.03171953698739083,-2.9999766087343422,-1.7000099413460583,44.19088335071346,34.371903247813194,-0.21883648744618256,0.22799343985338183,0.7964103140732703,1.5637122258483558,18.079185369829393,0.7098827362060582,-0.9409917358407149,-0.09065380096435405,-1.2978830671257846,1.1165754651970765,-0.6942684340450711,0.512960832116363,-1.3718032836914062,81.31881097261177,37.83097237212964,0.603614633080716,9,-0.2734022140502894,0.2686042785644531,1.146367073059082,1.894622802734375,-0.8441867828369141,1,-0.042610556813146294,-1.6666611437424093,17.238666534423828,1.9629449623705524,17.20988655090332,1.1333191946237804,17.67994499206543,-0.042610556813146294
4144,2015-09-09,17.775875091552734,18.245933532714844,17.775875091552734,18.169189453125,9901094.0,-0.0005394270791106992,-1.3902429562096892,-2.411756450141517,47.438747951401325,36.15846859439684,-0.1245930205294492,0.16919769755838843,0.7824186476726567,1.554661541995749,19.30490841992693,0.4700584411621094,-0.8057838628526959,-0.05132331848144389,-1.185809702162679,1.0831630651997912,-0.6185665103220614,0.5159198733591737,-1.3315116500854494,59.83604954367654,11.18520720083454,0.5672431918406169,9,-0.11511611938476562,0.2781982421875,1.155961036682129,1.9042167663574219,-0.8441867828369141,2,-0.039395567100064866,-2.9999766087343422,17.78546905517578,-1.6666611437424093,17.238666534423828,1.9629449623705524,17.20988655090332,-0.039395567100064866
4145,2015-09-10,17.420934677124027,17.67994499206543,17.334596633911133,17.631980895996094,9927201.0,-0.019967535359054045,1.2500139801047576,0.5365840647883136,48.19004931976159,38.27008126075606,0.20027703628919724,0.4353976889060789,1.113801558575929,1.8859469493129062,20.836297490008963,0.44127845764160156,-0.7085540101161847,-0.3357550621032672,-1.3791622390730822,0.7076521148665478,-0.8574586505881747,0.18594852638164028,-0.9045084320068391,29.50831160365068,-24.159682660809604,0.5217035884849068,9,0.23982429504394176,0.5947666168212855,1.4941134452819789,2.2591571807861293,-0.7674427032470739,3,-0.009911987480931805,-1.3902429562096892,17.775875091552734,-2.9999766087343422,17.78546905517578,-1.6666611437424093,17.238666534423828,-0.009911987480931805
4146,2015-09-11,17.478492736816403,17.55523681640625,17.411340713500973,17.497678756713867,7915754.0,0.0033039593316399607,1.1428713447801362,0.09090909090910927,57.63158913653839,41.00482973333142,0.10235060899005788,0.2963238796323715,1.0368895141660168,1.8022244730052002,22.4245304843108,0.143896102905277,-0.5755293912848423,-0.21680164337158558,-1.165082569716727,0.7314792829735559,-0.6909421065441563,0.25733881980098516,-0.89288620019531,28.571555374086294,-27.9229985607166,0.4741404631725711,9,0.18226623535156605,0.5372085571289098,1.4365553855896032,2.2015991210937536,-1.0744190216064418,4,0.001646485003323983,1.2500139801047576,17.420934677124027,-1.3902429562096892,17.775875091552734,-2.9999766087343422,17.78546905517578,0.001646485003323983
4147,2015-09-14,17.29622459411621,17.57442283630371,17.219480514526367,17.420934677124027,6355271.0,-0.010428138481086813,-1.5517222465993856,6.500049706729273,48.71793709831099,42.47981788768273,0.2105081645410678,0.38340833583709966,1.2022348023322458,1.9563900003407468,24.135017092613804,0.35494232177734375,-0.5143143812391244,-0.32616281509399414,-1.1472909318721847,0.4949653016841964,-0.7367268734830894,0.08440124329510112,-0.6442049776513699,7.4766285674998185,-48.4720604659433,0.41056405838909493,9,0.3645343780517578,0.7194766998291016,1.642806053161621,2.3838672637939453,-0.7098827362060582,0,0.0016639459879759233,1.1428713447801362,17.478492736816403,1.2500139801047576,17.420934677124027,-1.3902429562096892,17.775875091552734,0.0016639459879759233
4148,2015-09-15,17.372968673706055,17.411340713500973,17.037212371826172,17.27703857421875,6865434.0,0.004437042267359859,3.333344379273535,-0.7692248868224423,53.43284556512761,44.83956477190552,0.10074620457050543,0.21572747814852988,1.1208625590348404,1.857218493759234,26.007681693436723,0.37412834167480113,-0.44656413749725843,-0.1846657752990737,-0.8476226086518572,0.47829105805370986,-0.5161441919754637,0.1468126413773163,-0.6571925005912149,27.77781284419884,-29.14636225375248,0.33147841667639094,9,0.2686042785644531,0.6139535903930664,1.5876460075378418,2.3071231842041016,-0.7770347595214844,1,-0.017117642221680107,-1.5517222465993856,17.29622459411621,1.1428713447801362,17.478492736816403,1.2500139801047576,17.420934677124027,-0.017117642221680107
4149,2015-09-16,17.46889877319336,17.57442283630371,17.382562637329098,17.449712753295902,7532331.0,0.005521802363720019,-1.5000310670924235,0.19999999999996296,44.876312923736236,45.67557382818354,0.01210450912968497,0.055394956715698385,1.0169939674979354,1.7413355611471033,27.106581535450925,0.20145416259765625,-0.408480173602527,-0.04604673385620117,-0.6030720922260251,0.5109786245136227,-0.32455941304111136,0.232465945328709,-0.6919163056945195,67.16422782563795,13.788968494346378,0.27851267918491174,9,0.17267417907714844,0.31656932830810547,1.5420794486999512,2.211193084716797,-0.585174560546875,2,-0.030203191838522714,3.333344379273535,17.372968673706055,-1.5517222465993856,17.29622459411621,1.1428713447801362,17.478492736816403,-0.030203191838522714
4150,2015-09-17,17.36337661743164,17.459306716918945,17.20988655090332,17.449712753295902,7880050.0,-0.006040572856466864,3.7272661545413466,-4.499950293270727,42.01389440226659,46.70352723645267,0.07599024422073342,0.11705328925096126,1.1131877800315806,1.820268107409646,27.66109863763021,0.25901222229003906,-0.37136805860592403,-0.11991195678711009,-0.6318406929371285,0.39201677936290835,-0.3758763248621193,0.13605241128789913,-0.5276361073241596,60.71442519696222,11.981379889337042,0.25596436807500894,9,0.2781963348388672,0.3645334243774414,1.690770149230957,2.3167152404785156,0.047964096069332385,3,-0.02486200226069135,-1.5000310670924235,17.46889877319336,3.333344379273535,17.372968673706055,-1.5517222465993856,17.29622459411621,-0.02486200226069135
4151,2015-09-18,16.797386169433597,17.267444610595707,16.768608093261722,17.142736434936527,23810773.0,-0.032596796145619944,-1.4761904761904763,4.0000662763723085,32.738096294784015,46.581150671404465,0.645159484725788,0.6554505972125071,1.6556584873681537,2.3558014500644155,27.854982815940005,0.5947685241699183,-0.31245056193310816,-0.6470505714416461,-1.2411983029977947,-0.0529028398854976,-0.9441244372197204,-0.34997670566357186,1.4485473632812464,3.5713017688453306,-37.07911908218611,0.2970738657780735,9,0.709884643554684,0.8921518325805629,2.2567605972290004,2.882705688476559,0.6715126037597621,4,-0.008566463502428179,3.7272661545413466,17.36337661743164,-1.5000310670924235,17.46889877319336,3.333344379273535,17.372968673706055,-0.008566463502428179
4152,2015-09-21,16.950876235961914,17.008434295654293,16.70145606994629,16.797386169433597,8242243.0,0.009137735179752138,1.285712256882592,-0.44444751274417266,38.769246392983625,45.97874656499004,0.49903180138682046,0.5314762708426954,1.4685047194952183,2.1753479114347307,26.687893515099237,0.30697822570800426,-0.29224420439964405,-0.4949995040893569,-1.0839371247015492,0.09393811652283546,-0.7894683143954531,-0.20053069378326072,1.2655107879638656,28.571553423089192,-7.561553303524384,0.294468810306096,9,0.5228185653686523,0.6715106964111328,2.1032705307006836,2.729215621948242,0.4988365173339879,0,-0.03225806814587506,-1.4761904761904763,16.797386169433597,3.7272661545413466,17.36337661743164,-1.5000310670924235,17.46889877319336,-0.03225806814587506
4153,2015-09-22,16.490409851074222,16.826166152954098,16.432851791381836,16.778200149536133,14437192.0,-0.027164754109335942,1.0499947808192818,-1.8749767002597346,36.00001136150604,44.70777583277945,0.845375348013409,0.9714864363677052,1.8861700838399962,2.610647844447648,26.17183363874315,0.5180244445800781,-0.2158607357255562,-0.9108582496643045,-1.6387442168669786,-0.18297228246163044,-1.2748012332656415,-0.5469152660629675,1.6653799346923783,5.042004170342761,-32.51588798140412,0.3639429836013376,9,0.5659885406494105,1.0888080596923793,2.55894041061401,3.0026178359985316,1.295059204101559,1,0.005817442240811266,1.285712256882592,16.950876235961914,-1.4761904761904763,16.797386169433597,3.7272661545413466,17.36337661743164,0.005817442240811266
4154,2015-09-23,16.336921691894528,16.557561874389652,16.336921691894528,16.452037811279293,7228849.0,-0.009307722522718054,-2.8333499022435538,0.40000000000000496,29.411795665000852,42.621303204472696,0.8641579373787955,1.1180786529994329,2.0019227105221695,2.7384342228709393,25.553713278556934,0.2206401824951243,-0.15088615527091775,-1.023576068878178,-1.8885985325170402,-0.15855360523931594,-1.456087300697611,-0.5910648370587452,1.7154918142089883,0.0,-33.45217171705636,0.4325112318194318,9,0.6187505722045934,1.1319770812988317,2.6908445358276403,3.050582885742191,1.4869194030761754,2,0.015854408019752686,1.0499947808192818,16.490409851074222,1.285712256882592,16.950876235961914,-1.4761904761904763,16.797386169433597,0.015854408019752686
4155,2015-09-24,16.03953742980957,16.40407371520996,15.953201293945312,16.336921691894528,13108802.0,-0.018203200559656407,1.0888794630825038,2.583341617788351,31.055928234817458,39.66845199317037,1.0560377737129336,1.3502032892244387,2.2465136988987133,3.017929603182509,26.19396295744786,0.45087242126464844,-0.19280871741324646,-1.2355823516845703,-2.2619651234920966,-0.20919957987704407,-1.7487737375883334,-0.7223909657808072,1.8756367311572255,6.569265734164227,-27.877641419084974,0.5131913859037622,9,0.7242746353149414,1.1079950332641602,2.904289722442627,3.3095951080322266,1.8610477447509766,3,0.052631616499612344,-2.8333499022435538,16.336921691894528,1.0499947808192818,16.490409851074222,1.285712256882592,16.950876235961914,0.052631616499612344
4156,2015-09-25,16.279363632202152,16.394479751586914,16.221805572509766,16.288957595825195,8185493.0,0.014952189453223408,-1.769209592560871,0.03226116794406053,35.46512938451106,38.195917802748156,0.7020558731620206,1.0437612273525296,1.9565203481215185,2.763112403632281,26.868812524555054,0.35494232177734375,-0.2563686781964982,-0.9194915771484347,-2.005162803448286,0.1661796491514167,-1.4623271902983603,-0.376655963998509,1.4396132420624959,30.909035040470684,-4.95945685353594,0.542835613149926,9,0.48444843292235973,0.8202037811279261,2.5301604270935023,2.9834308624267543,1.7363376617431605,4,0.06953447977902893,1.0888794630825038,16.03953742980957,-2.8333499022435538,16.336921691894528,1.0499947808192818,16.490409851074222,0.06953447977902893
4157,2015-09-28,16.106689453125,16.356107711791992,16.077909469604492,16.260177612304688,8608248.0,-0.010606936670152445,-1.63634884771803,15.998409542749464,21.311510675996374,34.62688059284469,0.7691321635028991,1.1324566111004088,2.072275385979786,2.920558340159534,27.700105347314786,0.2781982421875,-0.3096226117283791,-1.0019913673400893,-2.137352025807566,0.13336929112738538,-1.5696716965738275,-0.4343110381063511,1.4357098631077143,17.5823983744279,-12.01904602340549,0.5676803292337376,9,0.6571226119995117,0.9928779602050781,2.5061779022216797,2.9738378524780273,1.9953498840332031,0,0.08457413449441442,-1.769209592560871,16.279363632202152,1.0888794630825038,16.03953742980957,-2.8333499022435538,16.336921691894528,0.08457413449441442
4158,2015-09-29,16.231399536132812,16.31773567199707,15.818899154663086,15.953201293945312,10122424.0,0.0077427508223060215,1.2127706378550338,-1.8125062133412864,24.605734227487346,32.37459407103926,0.5201618052980521,0.9443444621835155,1.8958699550779734,2.771081147977579,28.645044333174063,0.4988365173339844,-0.4164561004036216,-0.8062929153442369,-1.9758634604819179,0.36327762979344413,-1.3910781879130774,-0.22150764277539636,1.1520799778711606,55.84421285298161,28.8251958867437,0.5847852725688409,9,0.4077033996582031,0.8010168075561523,1.7051591873168945,2.244767189025879,2.052906036376953,1,0.07505903692722216,-1.63634884771803,16.106689453125,-1.769209592560871,16.279363632202152,1.0888794630825038,16.03953742980957,0.07505903692722216
4159,2015-09-30,16.519189834594727,16.615119934082028,16.375293731689453,16.50959587097168,8434531.0,0.017730467284799545,1.3809505775421809,0.03448606845107503,34.83872622903495,31.577353162902412,0.09329953125886448,0.6163805650522249,1.565775530352294,2.458567213927097,29.054542334054666,0.3837203979492152,-0.47085089287418214,-0.4729357719421401,-1.6490580291711758,0.7031864852868956,-1.0609969005566562,0.115125356672376,0.6765400362883405,87.95182165965223,58.71760508722285,0.5880611286145174,9,0.02398204803466797,0.5132265090942383,1.388589859008789,1.8610467910766602,1.736337661743164,2,0.07665504381632537,1.2127706378550338,16.231399536132812,-1.63634884771803,16.106689453125,-1.769209592560871,16.279363632202152,0.07665504381632537
4160,2015-10-01,16.423259735107422,16.73982810974121,16.36570167541504,16.691864013671875,8599835.0,-0.005807191541948753,1.0526370866471326,-27.997216699801193,32.4841002287136,31.54913137778348,0.046768099957812836,0.6464811343083667,1.6068997722708644,2.5321814983205506,29.36758803846885,0.3741264343261719,-0.5596752234288545,-0.5060316085815444,-1.661526663987953,0.6494634468248641,-1.0837791362847504,0.07171591912166164,0.6072504498292481,65.6251035556881,34.80725740302599,0.5777475277032045,10,-0.009593009948730469,0.609156608581543,1.4653339385986328,1.9569768905639648,1.9665699005126989,3,0.08528035130987477,1.3809505775421809,16.519189834594727,1.2127706378550338,16.231399536132812,-1.63634884771803,16.106689453125,0.08528035130987477
4161,2015-10-02,16.423259735107422,16.682270050048828,16.240991592407227,16.547967910766598,7199915.0,0.0,1.2439078798694527,0.46428216380496595,34.57630111605593,31.083248569235955,-0.013279183069460743,0.6161159798912763,1.563025056603177,2.509485970875261,29.199126403149698,0.44127845764160156,-0.6337794509014643,-0.46670026779174734,-1.6354555337664323,0.7020549981829376,-1.051077900779088,0.11767736519559335,0.46185712619641706,65.6251035556881,30.53886347911626,0.5843776329873422,10,-0.10072708129882812,0.609156608581543,1.4317584037780762,1.9569768905639648,1.8418598175048828,4,0.08995324090838674,1.0526370866471326,16.423259735107422,1.3809505775421809,16.519189834594727,1.2127706378550338,16.231399536132812,0.08995324090838674
4162,2015-10-05,16.902910232543945,16.97965431213379,16.586341857910153,16.615119934082028,9943987.0,0.029205559990699737,-1.2777848349451026,-2.307709955187222,42.72997487825571,31.83102229331925,-0.5592615094167073,0.11596744877271448,1.0642706686966505,2.0087796426602864,28.794368938532095,0.5563945770263672,-0.686479886893153,0.029738044738770952,-1.1275166003396748,1.1869926898172167,-0.5488892778004519,0.6083653672779938,-1.0840110778808594,93.38843518412015,55.007513448554235,0.5786273225392229,10,-0.5036334991455078,0.12950611114501953,0.9137353897094727,1.3861923217773438,1.2279071807861328,0,0.0658342880659013,1.2439078798694527,16.423259735107422,1.0526370866471326,16.423259735107422,1.3809505775421809,16.519189834594727,0.0658342880659013
4163,2015-10-06,17.027620315551758,17.133142471313473,16.778200149536133,16.970062255859375,8122893.0,0.0073780243338039675,1.6428830108290866,0.19999999999999754,43.23531389708398,33.36696876355071,-0.6702370847926211,-0.07212788427015226,0.9178008520679342,1.8609211924613511,29.403398706729845,0.3549423217773402,-0.6556160604863948,0.1923405647277825,-0.8860826413059399,1.270763770761505,-0.3468710382890805,0.7315521677446455,-1.185506057739257,88.1721625504553,51.22490905673923,0.5392116030168613,10,-0.5515995025634766,0.004796028137207031,0.7530517578125,1.2614822387695312,1.1607551574707031,1,0.06309860107845777,-1.2777848349451026,16.902910232543945,1.2439078798694527,16.423259735107422,1.0526370866471326,16.423259735107422,0.06309860107845777
4164,2015-10-07,17.075584411621097,17.334596633911133,16.97965431213379,17.027620315551758,7069593.0,0.002816840825698552,-3.9333138926076643,0.8333167644232979,45.50896563876238,34.97286180843348,-0.6731967653851569,-0.18471650704172404,0.8435468195828761,1.7910780154163461,30.525349652162177,0.35494232177734375,-0.6616439873221189,0.27531919479370615,-0.716514862518693,1.2671532521061053,-0.2205978338624952,0.7712362234499075,-1.1818290252685575,76.3157435765067,40.62441498225521,0.4959170286561999,10,-0.4988365173339879,-0.04316806793213246,0.6403346061706507,1.2135181427001918,0.8537788391113246,2,0.07078651785798029,1.6428830108290866,17.027620315551758,-1.2777848349451026,16.902910232543945,1.2439078798694527,16.423259735107422,0.07078651785798029
4165,2015-10-08,17.248258590698242,17.29622459411621,17.01802635192871,17.06599235534668,6212927.0,0.01011234373680514,1.0,3.8000556726445667,58.02047573129786,37.479011402520904,-0.733520350324298,-0.39103922230022903,0.637697136013621,1.5976130725728765,31.021932144527476,0.2781982421875,-0.6136108051829332,0.4566271781921394,-0.515263753468389,1.4285181098526678,-0.029318287638123053,0.9425726440224018,-1.2680527294921866,92.1051897224102,50.18833233483278,0.4859454658302639,10,-0.6715106964111328,-0.21584224700927734,0.359738826751709,1.0408439636230469,0.4988384246826172,3,0.0583982957086957,-3.9333138926076643,17.075584411621097,1.6428830108290866,17.027620315551758,-1.2777848349451026,16.902910232543945,0.0583982957086957
4166,2015-10-09,17.507270812988278,17.67994499206543,17.401748657226562,17.449712753295902,6740443.0,0.015016717248761413,-2.6250326204471177,0.3157911259941008,59.53945496677169,41.7265607681626,-0.8940563065058456,-0.6827920213947145,0.343814814521334,1.316501201504618,31.232939320873754,0.4316864013671875,-0.5175739261295647,0.7142004966735804,-0.2620476149374653,1.6904486082846262,0.22607644086805934,1.2023245524791015,-1.4458015054199187,84.2105263157892,38.92820319874118,0.4881240558055224,10,-0.7578487396240199,-0.47485446929931285,0.10072660446167347,0.6859016418457067,0.18226623535156605,4,0.050410988215084496,1.0,17.248258590698242,-3.9333138926076643,17.075584411621097,1.6428830108290866,17.027620315551758,0.050410988215084496
4167,2015-10-12,17.325004577636722,17.651166915893555,17.25785255432129,17.57442283630371,5987571.0,-0.01041088798468437,-1.0499947808192622,-4.333333333333806,65.81821888868163,46.30572573051752,-0.582001645608738,-0.5251856521218805,0.48961108997522373,1.4773748232544328,31.264950224926864,0.3933143615722656,-0.40573750978564505,0.5304952621460011,-0.4489551960181437,1.5099457203101476,0.04077003306392868,1.0202204912280735,-1.134057215308598,60.63848688802723,9.841954779224814,0.4897252290820729,10,-0.3645362854003942,-0.29258823394775746,0.4101004600524867,0.7626447677612269,0.8633708953857386,0,0.05426347628150663,-2.6250326204471177,17.507270812988278,1.0,17.248258590698242,-3.9333138926076643,17.075584411621097,0.05426347628150663
4168,2015-10-13,17.075584411621097,17.267444610595707,16.960468292236328,17.238666534423828,5995710.0,-0.014396542575092819,1.782620723041489,0.6538499774407867,63.50876581020102,49.49128568398042,-0.22377290838854336,-0.315355539992094,0.6967462387738657,1.7017435630896465,31.223422249487747,0.3645362854003942,-0.32250441553252784,0.2959443092346241,-0.6551493892411315,1.2470380077103815,-0.17960254000325548,0.7714911584725037,-0.7655172389139899,15.999978791823683,-39.519135818389714,0.4755468492378786,10,-0.11511611938476918,-0.04316806793213246,0.6595206260681117,1.012064933776852,1.1703491210937464,1,0.06179776786970903,-1.0499947808192622,17.325004577636722,-2.6250326204471177,17.507270812988278,1.0,17.248258590698242,0.06179776786970903
4169,2015-10-14,16.941282272338867,17.123550415039062,16.893316268920902,17.01802635192871,5826329.0,-0.007865156239737714,-1.666659302788033,0.470585483380516,67.5373245058268,53.38608838143743,-0.026038672087732806,-0.2346378172447885,0.7727235500880454,1.8050574522474498,31.612051355630012,0.2302341461181605,-0.17622207181540261,0.18802299499511577,-0.7103829650319007,1.086428955022134,-0.26117998501839423,0.6372259750086258,-0.5216248740830949,6.097667426409546,-53.315946882464104,0.4492029800135087,10,0.019186019897460938,0.09113407135009766,0.8417878150939941,1.146367073059082,1.3430233001708984,2,0.07361268058910775,1.782620723041489,17.075584411621097,-1.0499947808192622,17.325004577636722,-2.6250326204471177,17.507270812988278,0.07361268058910775
4170,2015-10-15,16.93168830871582,17.027620315551758,16.78779411315918,17.027620315551758,6975828.0,-0.0005663068160260964,3.9999204708127882,1.2500248533651457,63.93440352020855,56.64809975967662,0.07069462080945499,-0.2730420933025286,0.724534223629135,1.7842118165792726,31.825824157980946,0.23982620239257812,-0.03747334755757947,0.20001344680786204,-0.6564368821754023,1.0564637757911246,-0.22821171768377013,0.6282386112994942,-0.411207902955276,16.1289081206814,-44.95335202857619,0.4282251644916316,10,0.20145511627197266,-0.1822662353515625,0.9257278442382812,1.155961036682129,1.4965133666992188,3,0.05892353578839704,-1.666659302788033,16.941282272338867,1.782620723041489,17.075584411621097,-1.0499947808192622,17.325004577636722,0.05892353578839704
4171,2015-10-16,16.653491973876953,17.113956451416016,16.480817794799805,17.046806335449222,12584226.0,-0.016430513588870044,1.4000043380497573,4.099928423731546,61.176477009397125,58.69771110758123,0.43022681502142746,-0.006512588572412881,0.9355750972368959,2.0343306696506858,31.621732129248485,0.6331386566162109,0.04082766454470388,-0.07098817825317383,-0.9275318262812924,0.7855554697749447,-0.49926000226723133,0.3572836457608837,1.0264530181884766,14.754074315514993,-49.68955610712556,0.42827182401405917,10,0.42688941955566406,0.09593009948730469,1.1847381591796875,1.434157371520996,1.5540695190429688,4,0.06566821200138451,3.9999204708127882,16.93168830871582,-1.666659302788033,16.941282272338867,1.782620723041489,17.075584411621097,0.06566821200138451
4172,2015-10-19,16.40407371520996,16.80698013305664,16.375293731689453,16.624713897705078,9676113.0,-0.014976934510686157,-2.103423215889536,0.5609766742640946,53.35820646379907,59.82247694832734,0.67212487161542,0.21063980176796093,1.1073698586252974,2.253936043403339,31.378002035804208,0.4316864013671875,0.1354646091113878,-0.29306631088256907,-1.1540784200770666,0.5679457983119303,-0.7235723654798178,0.1374397437146797,1.2518887329101567,3.2259098994321547,-59.73171352963897,0.43050605459724944,10,0.6235456466674805,0.3453483581542969,1.4341564178466797,1.6835756301879883,1.774709701538086,0,0.07836244553924399,1.4000043380497573,16.653491973876953,3.9999204708127882,16.93168830871582,-1.666659302788033,16.941282272338867,0.07836244553924399
4173,2015-10-20,16.586341857910153,16.624713897705078,16.240991592407227,16.423259735107422,8181305.0,0.011111151160652977,2.2000031812180882,-0.7391315623405988,51.36188546499522,60.47280137346433,0.47011640709963487,0.03786869104682111,0.8569642335214631,2.0415400339625585,30.857133446416707,0.38372230529785156,0.22967235075364556,-0.11559476852417205,-0.972818257060279,0.7416287200119349,-0.5442065127922255,0.31301697574388143,1.01839384155274,39.130566331326655,-19.811790318274937,0.42861174426805393,10,0.3741264343261754,0.16308021545410512,1.251888275146488,1.5013074874877965,1.8418598175048864,1,0.09658751934793175,-2.103423215889536,16.40407371520996,1.4000043380497573,16.653491973876953,3.9999204708127882,16.93168830871582,0.09658751934793175
4174,2015-10-21,16.59593391418457,17.06599235534668,16.547967910766598,16.864538192749027,10532489.0,0.0005783105374643771,-1.8421008570441557,-1.6470491918318277,53.629029348593825,59.98486288649721,0.4306144953903619,0.05130663003247804,0.795259856659797,1.9955962613604576,29.790453013370076,0.5180244445800817,0.2673001906255621,-0.11895332336425923,-0.960643205642814,0.7227365589142956,-0.5397982645035384,0.30189161777501994,0.9269771388549835,40.659405486306085,-16.717298172659177,0.4208449411392774,10,0.3645343780517578,0.1534881591796875,1.2183136940002441,1.491715431213379,1.9281978607177734,2,0.0994219202765092,2.2000031812180882,16.586341857910153,-2.103423215889536,16.40407371520996,1.4000043380497573,16.653491973876953,0.0994219202765092
4175,2015-10-22,16.883724212646484,16.960468292236328,16.500003814697266,16.634305953979492,9785595.0,0.017341012560669444,1.2857142857142858,-0.9285714285714163,58.63308735075478,59.88415537360644,0.09574577485492242,-0.1791834028001844,0.45515287327896203,1.6612706918444857,28.25778431275301,0.4604644775390625,0.30189656100709783,0.12662763595580984,-0.6549867285486322,0.9082420004602518,-0.26417954629641116,0.5174348182080308,0.5622716727551307,73.62640243835827,16.5787071786866,0.3908071822522208,10,0.06235504150390625,-0.13430213928222656,0.829796314239502,1.2039251327514648,1.6308155059814453,3,0.0829545272253498,-1.8421008570441557,16.59593391418457,2.2000031812180882,16.586341857910153,-2.103423215889536,16.40407371520996,0.0829545272253498
4176,2015-10-23,17.411340713500973,17.564828872680664,16.960468292236328,17.027620315551758,11432972.0,0.03125000706060366,-1.3333284240447139,1.5384615384615241,59.36396529314642,59.167016085213646,-0.4994298211912671,-0.6510252099976235,-0.11570768704076073,1.0932375434943644,26.174903778922687,0.6811046600341797,0.3375785768409365,0.5976452827453578,-0.20204055543306154,1.397331120923777,0.19780236365614812,0.9974882018345674,-1.1703491210937464,88.4058138060602,34.46971469867436,0.39984291908920927,10,-0.5084304809570277,-0.6619186401367152,0.2734007835388219,0.6763086318969762,1.3046512603759801,4,0.05840222063574796,1.2857142857142858,16.883724212646484,-1.8421008570441557,16.59593391418457,2.2000031812180882,16.586341857910153,0.05840222063574796
4177,2015-10-26,17.46889877319336,17.689537048339844,17.36337661743164,17.392154693603516,6052496.0,0.003305779872985637,-3.8571834346418226,0.20000000000000184,58.333327330109384,58.59196736520345,-0.597235670537323,-0.6337922299171375,-0.21827883808848725,1.000241910146194,23.85830469772181,0.3261604309082031,0.3162794905247708,0.5870928764343262,-0.19079442360496657,1.364980176473619,0.19814922641467803,0.9760365264539743,-1.201430435180665,84.76828778531974,33.71028061057969,0.38894365001964654,10,-0.5036344528198242,-0.7146806716918945,0.12950563430786133,0.6187505722045898,0.89215087890625,0,0.04228444673685239,-1.3333284240447139,17.411340713500973,1.2857142857142858,16.883724212646484,-1.8421008570441557,16.59593391418457,0.04228444673685239
4178,2015-10-27,17.449712753295902,17.55523681640625,17.27703857421875,17.401748657226562,6928824.0,-0.0010982958998480008,1.1481476026716348,0.6249875733174735,57.14286754718497,57.43702770313214,-0.5804377465389727,-0.5466820632315716,-0.24247362767109593,0.9841317438923411,21.079248367546217,0.2781982421875,0.2655908776229978,0.5069911956787152,-0.2468818222373521,1.2608642135947825,0.13005468672067977,0.8839277046367506,-1.1253616668701234,79.83878984956529,30.654832597889026,0.37693650895803443,10,-0.48444843292236683,-0.6954946517944371,0.09832811355590465,0.6379365921020472,0.844186782836907,1,0.04178124154590668,-3.8571834346418226,17.46889877319336,-1.3333284240447139,17.411340713500973,1.2857142857142858,16.883724212646484,0.04178124154590668
4179,2015-10-28,17.78546905517578,17.87180519104004,17.334596633911133,17.459306716918945,8245735.0,0.019241365552935097,1.1538543893122475,6.8001352049941275,59.655193454901024,56.961559918097976,-0.875970748659217,-0.8250063046562204,-0.607470265174566,0.6111503339159334,19.216652384657408,0.5372085571289062,0.21584149499539151,0.7794335365295417,-0.03493901172749858,1.593806084786582,0.3722472624010216,1.1866198106580619,-1.4065105302734402,93.70636760152333,47.88820614589466,0.40718627412852026,10,-0.7290706634521484,-0.9401168823242188,-0.46766090393066406,0.30218029022216797,0.2398242950439453,2,0.036138075315602425,1.1481476026716348,17.449712753295902,-3.8571834346418226,17.46889877319336,-1.3333284240447139,17.411340713500973,0.036138075315602425
4180,2015-10-29,17.823841094970703,17.929363250732422,17.66075897216797,17.804655075073242,6501077.0,0.002157493832514623,1.3333526638885898,0.058823529411764705,56.17978699479783,56.40637213869805,-0.8654987384450123,-0.793767169293389,-0.6647248307900142,0.537389634901988,17.63070584154585,0.2686042785644531,0.19042899194786145,0.7477765083312988,-0.09593827441194236,1.59149129107454,0.32591911695967823,1.1696338997029194,-1.3553117701001014,89.10902004015907,46.15832194157818,0.4218573913716201,10,-0.7386636734008789,-0.9497098922729492,-0.6115555763244629,0.22543621063232422,0.019186019897460938,3,0.03928954910449911,1.1538543893122475,17.78546905517578,1.1481476026716348,17.449712753295902,-3.8571834346418226,17.46889877319336,0.03928954910449911
4181,2015-10-30,17.900585174560547,17.97732925415039,17.833433151245114,17.862213134765625,7024290.0,0.004305698147830661,-1.999960235406246,2.0,61.71873179687992,57.33531939792926,-0.834495336869864,-0.7949146376001579,-0.7462415973637633,0.42656927064653516,15.827802181318141,0.1534881591796875,0.16773612666184334,0.7506543159484877,-0.11090669297492894,1.6122153248719044,0.3198738114867794,1.181434820410196,-1.3151891356210008,89.04111081453559,46.331427513166844,0.4307805044617081,10,-0.7914247512817383,-1.0024709701538086,-0.9449129104614258,-0.043168067932128906,-0.08633804321289062,4,0.03429801529281318,1.3333526638885898,17.823841094970703,1.1538543893122475,17.78546905517578,1.1481476026716348,17.449712753295902,0.03429801529281318
4182,2015-11-02,18.015701293945312,18.111631393432614,17.7279109954834,17.78546905517578,5898640.0,0.00643085788884501,-1.2222222222222017,6.0,70.24795832854063,59.43377193832319,-0.778866941900759,-0.866831637960864,-0.843861493892895,0.2809169606172688,14.814760089678192,0.3837203979492152,0.16627336942893223,0.8101308822631843,-0.12486014804992251,1.7451219125762911,0.3426353671066309,1.2776263974197377,-1.2911119334846823,88.50576026071474,40.66525667052702,0.46749551515655385,11,-0.7098836898803711,-1.050436019897461,-1.0840115547180176,-0.15828418731689453,-0.5468025207519531,0,0.0388711307156826,-1.999960235406246,17.900585174560547,1.3333526638885898,17.823841094970703,1.1538543893122475,17.78546905517578,0.0388711307156826
4183,2015-11-03,18.102039337158203,18.140411376953125,17.97732925415039,18.09244537353516,4955679.0,0.004792377593533237,2.7777581407679053,0.04167080889417551,75.52745695654261,61.86693056142862,-0.7013471505308679,-0.9154872967889993,-0.9261838034157748,0.1622435348430713,14.15428244784081,0.16308212280273438,0.19924929527365265,0.8427479743957527,-0.16946799622149555,1.8549639450130009,0.33663998908712855,1.3488559597043768,-1.2110049327409342,95.23810650943597,40.37758791805031,0.5061079853086239,11,-0.7818317413330078,-1.1223840713500977,-1.1703495979309082,-0.24462223052978516,-0.7002906799316406,1,0.014308350021631666,-1.2222222222222017,18.015701293945312,-1.999960235406246,17.900585174560547,1.3333526638885898,17.823841094970703,0.014308350021631666
4184,2015-11-04,18.284305572509766,18.38982963562012,18.140411376953125,18.15000343322754,7383843.0,0.010068823294258511,-2.250040387220287,13.99860834990578,77.64710652362578,63.97959935841429,-0.6916680000353708,-1.0567355512185372,-1.0948112895317053,-0.05070745089386719,14.114053453909708,0.2877902984619176,0.28790132531122836,0.9645781517028809,-0.1414451760340505,2.070601479439812,0.41156648783441696,1.5175898155713448,-1.2183583919374783,85.52622284776919,24.702031950344384,0.5530116638684652,11,-0.609156608581543,-0.9688949584960938,-1.4485459327697754,-0.49403953552246094,-1.0648250579833984,2,0.0005247103087944183,2.7777581407679053,18.102039337158203,-1.2222222222222017,18.015701293945312,-1.999960235406246,17.900585174560547,0.0005247103087944183
4185,2015-11-05,18.25552749633789,18.39942169189453,18.207561492919922,18.322677612304688,5358534.0,-0.0015739222940542863,-1.3529274169025285,-0.49999289903852984,86.46293138477259,66.9905955908172,-0.500465119098422,-0.9998911805553661,-1.0716217671740011,-0.042677220737559196,14.07786566367144,0.19186019897460938,0.38047195964974634,0.8854366302490249,-0.29604331255151095,2.0669165730495607,0.29469665884875695,1.4761766016492928,-0.9777591229579485,78.57157059065798,11.42742432579199,0.5907399714002677,11,-0.41729736328125,-0.9353208541870117,-1.467733383178711,-0.46526145935058594,-1.3046512603759766,3,-0.012611749847510567,-2.250040387220287,18.284305572509766,2.7777581407679053,18.102039337158203,-1.2222222222222017,18.015701293945312,-0.012611749847510567
4186,2015-11-06,18.38982963562012,18.55291175842285,18.169189453125,18.25552749633789,6626160.0,0.007356793130692596,-1.4999968933486594,-2.0000284042493286,97.69589940278668,71.36421471000355,-0.5379424748192143,-1.122220945685033,-1.2119226337383786,-0.2008330342749467,15.034772411271907,0.38372230529785156,0.4812194126939602,0.9756108283996632,-0.2903486686553549,2.2415703254546813,0.34263107987215236,1.608590576927174,-0.9101636649075537,80.23248824380791,4.796441436476371,0.6329797485275096,11,-0.47485446929931996,-0.9928779602050817,-1.6667881011962926,-0.599563598632816,-1.5924434661865234,4,-0.02973396336923262,-1.3529274169025285,18.25552749633789,-2.250040387220287,18.284305572509766,2.7777581407679053,18.102039337158203,-0.02973396336923262
4187,2015-11-09,18.265119552612305,18.600875854492188,18.245933532714844,18.46657371520996,7047567.0,-0.006781470273452661,-1.9599961825382939,-1.5000071009614304,91.4691983321162,75.1782514638848,-0.32230469845681853,-0.9733739766795964,-1.0981859157664218,-0.10339474404815974,15.79823862134115,0.35494232177734375,0.5510469974709196,0.8038949966430664,-0.5167496601588368,2.1245396534449696,0.1435726682421148,1.464217325044018,-0.5708044243576822,46.153775564514646,-32.475342664270045,0.6603223284009523,11,-0.29738330841064453,-0.8441858291625977,-1.5876450538635254,-0.474853515625,-1.151163101196289,0,-0.024684887496406405,-1.4999968933486594,18.38982963562012,-1.3529274169025285,18.25552749633789,-2.250040387220287,18.284305572509766,-0.024684887496406405
4188,2015-11-10,18.130817413330078,18.332271575927734,18.06366539001465,18.29389953613281,7931324.0,-0.007352929658925644,1.2400069986797946,0.8095247112289162,85.7142983945628,78.07370756829168,-0.09077332522208437,-0.7968161905439217,-0.968294037031221,0.002424615649175621,15.87526963332619,0.26860618591308594,0.5826816195409208,0.6168312072753892,-0.723117449212527,1.9567798637633054,-0.053143120968570656,1.286805535519349,-0.2551901398279419,12.500133142554844,-68.00177483206633,0.6699743282439582,11,0.0,-0.7098836898803711,-1.414970874786377,-0.3741273880004883,-1.2183151245117188,1,-0.036507931498447777,-1.9599961825382939,18.265119552612305,-1.4999968933486594,18.38982963562012,-1.3529274169025285,18.25552749633789,-0.036507931498447777
4189,2015-11-11,18.18837547302246,18.456981658935547,18.140411376953125,18.18837547302246,4939225.0,0.0031745981651145616,-5.600151111464588,-0.0,84.00001590613788,81.16484411399611,-0.09517774258230816,-0.7970182969270141,-1.0225714768123169,-0.07928187511440044,15.926971587877587,0.32616424560546875,0.6207560659099869,0.6120346069335945,-0.7317616984921713,1.9558309123593602,-0.059863545779290206,1.2839327596464791,-0.16769848332231518,23.214380816110605,-55.7548170896182,0.671898152712883,11,-0.02398204803466797,-0.7674417495727539,-1.434156894683838,-0.4316854476928711,-1.1415691375732386,2,-0.043248877117290974,1.2400069986797946,18.130817413330078,-1.9599961825382939,18.265119552612305,-1.4999968933486594,18.38982963562012,-0.043248877117290974
4190,2015-11-12,17.929363250732422,18.34186363220215,17.804655075073242,18.207561492919922,7781366.0,-0.014240536362041478,-1.0363673171331276,-100.0,65.6976562725776,81.6069468335181,0.20157464273692938,-0.48425864022020093,-0.7712614661313779,0.15658775777857414,15.46862616283216,0.5372085571289062,0.6635970433039802,0.3031386375427232,-1.0136977263949483,1.6199750014803946,-0.3552795444261143,0.9615568195115607,0.6715126037597656,15.662512067342357,-59.5471927144553,0.6584181819688363,11,0.2350301742553711,-0.5084295272827148,-1.1247811317443848,-0.17267322540283203,-1.1607551574706996,3,-0.03959330436216446,-5.600151111464588,18.18837547302246,1.2400069986797946,18.130817413330078,-1.9599961825382939,18.265119552612305,-0.03959330436216446
4191,2015-11-13,17.74709701538086,17.948549270629886,17.612794876098633,17.833433151245114,6868128.0,-0.010165795226671936,1.1212124863682396,0.31034033567352826,57.83786049450915,80.22804707418125,0.40205982117793937,-0.22752686453877757,-0.58382048794833,0.3150292783940145,14.306914777488844,0.33575439453125355,0.6702512960465441,0.0661921501159668,-1.1688555408688117,1.3012398411007453,-0.5513316953764225,0.683715995608356,0.8378544235229484,13.592219890780424,-57.91298021301955,0.6175238454923885,11,0.3597383499145508,-0.32616329193115234,-0.9425148963928223,0.009593009948730469,-1.0552330017089844,4,-0.04486484627479559,-1.0363673171331276,17.929363250732422,-5.600151111464588,18.18837547302246,1.2400069986797946,18.130817413330078,-0.04486484627479559
4192,2015-11-16,17.689537048339844,17.91017723083496,17.593608856201172,17.593608856201172,5966528.0,-0.003243345488624483,-5.6001113452896965,-1.1111012923893089,56.61371987750587,78.12652073206606,0.4564929747280537,-0.0724394251739362,-0.5225757447724817,0.35232363576326975,12.899857482708544,0.31656837463378906,0.687817555216359,-0.05564098358154368,-1.1348740665549144,1.023592099391827,-0.5952575250682308,0.48397555790514346,0.8565281280517567,11.110865646318617,-56.88890930525483,0.5396165414866863,11,0.40770530700683594,-0.2686033248901367,-0.7986178398132324,0.0671529769897461,-0.9784870147705078,0,-0.05043381725978946,1.1212124863682396,17.74709701538086,-1.0363673171331276,17.929363250732422,-5.600151111464588,18.18837547302246,-0.05043381725978946
4193,2015-11-17,18.18837547302246,18.29389953613281,17.881399154663086,17.95814323425293,8154954.0,0.028199631415986248,-1.1500049706730107,2.40004771940987,60.19415507890804,76.18730390487521,-0.03219657018361488,-0.46915764892514034,-1.029484651661452,-0.15749896301998945,11.504796664078665,0.6043624877929652,0.6974308656054191,0.363095760345459,-0.583669517460315,1.309861038151233,-0.11028687855742803,0.836478399248346,0.3005423241577141,68.88873670071754,3.9696259087365036,0.47338263890288634,11,-0.09113311767578125,-0.7674417495727539,-1.1919331550598145,-0.4316854476928711,-1.0744190216064453,1,-0.059071741904605846,-5.6001113452896965,17.689537048339844,1.1212124863682396,17.74709701538086,-1.0363673171331276,17.929363250732422,-0.059071741904605846
4194,2015-11-18,18.245933532714844,18.303491592407227,18.044479370117188,18.102039337158203,5395285.0,0.0031645519841920766,1.0000147279743143,0.6249958577724757,60.57690285602852,73.31107851279252,-0.10702493025643633,-0.418205418066691,-1.0943014702957043,-0.22964735364986666,11.191282940394178,0.25901222229003906,0.6784290783024147,0.3381538391113281,-0.42787006328638455,1.1041777415090408,-0.04485811208752821,0.7211657903101845,0.18926572800659258,87.17948717948718,24.27428433936897,0.38301195119885695,11,-0.14869117736816406,-0.8249998092651367,-1.2494912147521973,-0.4892435073852539,-1.0648250579833984,2,-0.07308100961267072,-1.1500049706730107,18.18837547302246,-5.6001113452896965,17.689537048339844,1.1212124863682396,17.74709701538086,-0.07308100961267072
4195,2015-11-19,18.284305572509766,18.504945755004886,18.169189453125,18.34186363220215,7088189.0,0.002103046124010133,-1.3333399608973968,-0.4000026510431855,59.803902458041726,69.10085663004308,-0.15744223874783003,-0.3649822573051118,-1.1281935013872868,-0.28023713674344464,10.921319074733994,0.33575630187988637,0.6399594751750541,0.3064968109130852,-0.30605018278826535,0.9190438046144358,0.00022331406240994056,0.6127703077637605,-0.6906967163085938,75.7893943738316,15.52140732123108,0.3062734968506755,11,-0.18706321716308594,-0.8633718490600586,-1.2878632545471191,-0.5276155471801758,-0.9113368988037109,3,-0.06768095359996107,1.0000147279743143,18.245933532714844,-1.1500049706730107,18.18837547302246,-5.6001113452896965,17.689537048339844,-0.06768095359996107
4196,2015-11-20,18.42820167541504,18.504945755004886,18.303491592407227,18.409015655517575,6401990.0,0.007869924418765883,1.3333443792733433,-0.33333333333339504,60.38647250191859,65.6472204266878,-0.3300289230782525,-0.45196410112610863,-1.2677006944138043,-0.433647006629311,11.975907323223941,0.22064018249512074,0.5776163880032641,0.39954986572265483,-0.1830998094863574,0.9821995409316671,0.10822502811814871,0.6908747033271609,-0.816366081237792,91.57895618068498,33.441882666498785,0.29132483760450617,11,-0.3789243698120117,-1.007267951965332,-1.4869189262390137,-0.6715116500854492,-1.1991291046142614,4,-0.09005727261859586,-1.3333399608973968,18.284305572509766,1.0000147279743143,18.245933532714844,-1.1500049706730107,18.18837547302246,-0.09005727261859586
4197,2015-11-23,18.207561492919922,18.38023567199707,18.15000343322754,18.38023567199707,6534846.0,-0.01197296330816,1.6666666666666667,-8.999999999998334,52.48865969364528,61.95548279325251,-0.13232763330052322,-0.18250489020357819,-1.039269024420289,-0.22144942038892523,12.815599368230298,0.2781982421875,0.49332387683972456,0.14197654724121023,-0.3819634134226888,0.6659165079051093,-0.11999343309073751,0.40394652757315797,-0.5778636955261227,52.307612306449634,-1.0894852998832292,0.2619699803319493,11,-0.15828418731689453,-0.7866277694702148,-1.2926597595214844,-0.4892435073852539,-1.4773254394531286,0,-0.0832454955507047,1.3333443792733433,18.42820167541504,-1.3333399608973968,18.284305572509766,1.0000147279743143,18.245933532714844,-0.0832454955507047
4198,2015-11-24,18.178783416748047,18.245933532714844,17.862213134765625,18.121225357055664,6802870.0,-0.0015805563080517615,3.0000397657795586,-0.3333333333333333,47.31710392318511,57.87960368403553,-0.10731541274860845,-0.10151062587399551,-1.0053472904983352,-0.19554641985666876,13.602684502163662,0.38372039794921875,0.3692084931571564,0.0767449378967271,-0.36116283326153464,0.5146527090549888,-0.142208947682402,0.2956988234758562,-0.5315806602020245,49.25380663962201,-0.0759021621184317,0.2189538855791306,11,-0.12950611114501953,-0.7578496932983398,-1.2902626991271973,-0.4604654312133789,-1.5540695190429688,1,-0.08073881235784419,1.6666666666666667,18.207561492919922,1.3333443792733433,18.42820167541504,-1.3333399608973968,18.284305572509766,-0.08073881235784419
4199,2015-11-25,18.42820167541504,18.543317794799805,18.130817413330078,18.197969436645508,6763035.0,0.013720294309530257,-1.2631512855662874,4.0,53.94735809419661,56.57401499754876,-0.35664138905607956,-0.31653709102165806,-1.2497101653561202,-0.4485630097241895,14.050648741561156,0.41250038146972656,0.2740142442486686,0.2940265655517571,-0.1403844079269696,0.7284375390304838,0.07682107881239375,0.5112320522911205,-0.7638440588998385,83.09861521443874,35.92004887909258,0.21720548673936374,11,-0.3597383499145508,-0.8777618408203125,-1.573256492614746,-0.7098836898803711,-1.9665699005126918,2,-0.07131706322447895,3.0000397657795586,18.178783416748047,1.6666666666666667,18.207561492919922,1.3333443792733433,18.42820167541504,-0.07131706322447895
4200,2015-11-26,18.524131774902344,18.600875854492188,18.36104965209961,18.409015655517575,4866677.0,0.0052056137205880315,-1.2727157704473566,0.5000000000000154,53.124991678582845,56.05036290689028,-0.4015594264033915,-0.37662282315304196,-1.3359641189023819,-0.5475701425324075,14.458220191408891,0.23982620239257812,0.1968819217688491,0.3549421310424812,-0.0869735298590939,0.7968577919440563,0.13398430059169542,0.5758999614932669,-0.8246157512557595,89.61040302423103,44.687403225803585,0.22095783045078704,11,-0.42688941955566406,-0.9736919403076172,-1.6691865921020508,-0.8345928192138672,-2.379070281982422,3,-0.07250128192191496,-1.2631512855662874,18.42820167541504,3.0000397657795586,18.178783416748047,1.6666666666666667,18.207561492919922,-0.07250128192191496
4201,2015-11-27,18.51453971862793,18.543317794799805,18.245933532714844,18.42820167541504,5100236.0,-0.0005178140811656906,3.1333739826621776,0.7500082844550254,56.13211086268213,55.99685079413209,-0.30358227905136204,-0.3358981500986964,-1.2983615206453507,-0.5448182879653274,14.684507897090349,0.29738426208496094,0.12714907525730013,0.31465234756469584,-0.1339469222139904,0.7632516173433821,0.0903527126753545,0.5389519824540372,-0.76094210513061,88.31183251048358,41.745738465333716,0.22429963488934232,11,-0.28299522399902344,-0.7338676452636719,-1.6667890548706055,-1.0264549255371094,-2.753199577331543,4,-0.061658083985383305,-1.2727157704473566,18.524131774902344,-1.2631512855662874,18.42820167541504,3.0000397657795586,18.178783416748047,-0.061658083985383305
4202,2015-11-30,18.715991973876953,18.754364013671875,18.351457595825195,18.36104965209961,10089780.0,0.010880759571156862,-1.1538516441498854,4.1110767463438345,63.92694437030056,56.411605159842374,-0.3845604899172592,-0.5082548821005446,-1.4738330250619924,-0.7576761698035064,14.827119512657783,0.4029064178466797,0.1306839432689415,0.48109006881713867,-0.013898563958157695,0.976078701592435,0.2335957524294905,0.7285843852047869,-0.9115576659199398,95.69892932886364,42.972098686266534,0.2474943163876479,11,-0.4077033996582031,-0.7002906799316406,-1.8898258209228516,-1.2854652404785156,-3.0218029022216797,0,-0.07944646509528108,3.1333739826621776,18.51453971862793,-1.2727157704473566,18.524131774902344,-1.2631512855662874,18.42820167541504,-0.07944646509528108
4203,2015-12-01,18.36104965209961,18.715991973876953,18.303491592407227,18.610469818115234,8785646.0,-0.018964654519662005,-1.2631512855662874,-0.7027061883369516,53.59999427379378,55.63639309514963,-0.0028479782979147217,-0.1400960291458233,-1.0816542674567131,-0.41785096924018106,14.873302456632958,0.41250038146972656,0.1580281918855384,0.11319723129272319,-0.3807070362714562,0.6071014988569026,-0.13375490248936828,0.36014936507481465,-0.4806209676854074,36.92302045161172,-18.729885912372936,0.24695213378208986,12,-0.052761077880859375,-0.3453483581542969,-1.5013084411621094,-0.9688949584960938,-2.4174413681030273,1,-0.08881919223209167,-1.1538516441498854,18.715991973876953,3.1333739826621776,18.51453971862793,-1.2727157704473566,18.524131774902344,-0.08881919223209167
4204,2015-12-02,18.29389953613281,18.36104965209961,18.140411376953125,18.332271575927734,6656804.0,-0.0036572046391215585,3.600071579114805,0.15384497736450709,58.260905647198264,55.464949005055914,0.08026205690828547,-0.07609155840695436,-0.9723321320684981,-0.36253258049505277,14.287906950961837,0.22063827514648438,0.19565517741846605,0.04556741714477042,-0.4485045302187203,0.5396393645082611,-0.2014685565369767,0.29260339082651754,-0.34355602537799257,24.999999999999424,-34.23622027336267,0.24703597368174618,12,0.014389038085941053,-0.24941921234130504,-1.434158325195309,-0.9688959121704066,-2.196804046630856,2,-0.091242746530387,-1.2631512855662874,18.36104965209961,-1.1538516441498854,18.715991973876953,3.1333739826621776,18.51453971862793,-0.091242746530387
4205,2015-12-03,18.025293350219727,18.437793731689453,17.95814323425293,18.207561492919922,10256466.0,-0.014682828304733553,-2.030312159206618,4.750024853364706,56.06691219105979,54.984997859404935,0.34449041268711866,0.18380547742280484,-0.6542186080205212,-0.11280124250920309,13.481957064649547,0.47965049743652344,0.1820895677065444,-0.21152706146240163,-0.7155222169072673,0.292468093982464,-0.46352463918483267,0.0404705162600294,0.7290706634521484,8.433605063133461,-54.239166753411226,0.2519975777224322,12,0.28299522399902344,0.14869308471679688,-1.074418067932129,-0.7434587478637695,-1.9186038970947266,3,-0.0867481901645899,3.600071579114805,18.29389953613281,-1.2631512855662874,18.36104965209961,-1.1538516441498854,18.715991973876953,-0.0867481901645899
4206,2015-12-04,17.843027114868164,17.97732925415039,17.689537048339844,17.881399154663086,9660798.0,-0.010111693153073698,1.500016568910097,0.21052521426104792,53.17464011961167,55.06121790673453,0.48614352879734213,0.3404618904392791,-0.43127374823743736,0.04979818874129904,12.490235065456803,0.3357563018798828,0.1577797768206004,-0.3664531707763672,-0.8942618467490426,0.16135550519630826,-0.6303575087627067,-0.10254883279002769,0.8954124832153312,14.414554808016106,-52.51752742595349,0.2639043379863379,12,0.3789234161376953,0.3309593200683594,-0.863372802734375,-0.6331396102905273,-2.321512222290039,4,-0.09516129808116291,-2.030312159206618,18.025293350219727,3.600071579114805,18.29389953613281,-1.2631512855662874,18.36104965209961,-0.09516129808116291
4207,2015-12-07,17.814247131347656,18.044479370117188,17.756689071655273,17.900585174560547,5500881.0,-0.0016129540876237414,-1.8571293315659914,2.2500248533651455,40.39406888810751,54.2919917917259,0.506531873297007,0.3517670050045325,-0.35574420453257005,0.05670624602754515,11.293515023622529,0.28779029846191406,0.1305305889071704,-0.3726895332336433,-0.9282762243262184,0.1828971578589318,-0.650482878779929,-0.09489618768735752,0.8822363647460918,12.149591755581076,-52.28220279496043,0.2777933455462868,12,0.4077033996582031,0.3597393035888672,-0.8106098175048828,-0.7338657379150391,-2.3694763183593768,0,-0.11523961551194484,1.500016568910097,17.843027114868164,-2.030312159206618,18.025293350219727,3.600071579114805,18.29389953613281,-0.11523961551194484
4208,2015-12-08,17.46889877319336,17.670352935791016,17.25785255432129,17.66075897216797,8311568.0,-0.01938607652672497,2.9090646181653863,2.2221976759598814,32.61801183403678,51.92206442948592,0.8276273013319084,0.6798391903264545,0.029284216554103182,0.3804032446971206,10.953875543119166,0.5563945770263672,0.07891875533296044,-0.6849419593811028,-1.3267709155378853,-0.04311300322432032,-1.0058564374594958,-0.3640274813027098,1.1873068649902336,17.88616440548374,-41.86431171689998,0.32091447807839174,12,0.5372095108032227,0.5372095108032227,-0.3333573341369629,-0.43648242950439453,-1.6787796020507812,1,-0.1015925345140497,-1.8571293315659914,17.814247131347656,1.500016568910097,17.843027114868164,-2.030312159206618,18.025293350219727,-0.1015925345140497
4209,2015-12-09,17.401748657226562,17.57442283630371,17.19070053100586,17.411340713500973,9668866.0,-0.003843981056770529,1.2857191549311777,0.04999502932695236,30.508474576271183,49.40911808478462,0.8201059277238194,0.7220557383808526,0.12687446124394341,0.42881468180605253,10.391054323630039,0.38372230529785156,0.05744245723548147,-0.7127607345581062,-1.436820443742267,0.011298974626054559,-1.0747905891501865,-0.3507308799660258,1.1705557959252921,16.923203983873634,-39.11311467994096,0.3620298545920806,12,0.5707836151123047,0.5707836151123047,-0.2518172264099121,-0.36933231353759766,-2.0145368576049805,2,-0.08379274990990326,2.9090646181653863,17.46889877319336,-1.8571293315659914,17.814247131347656,1.500016568910097,17.843027114868164,-0.08379274990990326
4210,2015-12-10,17.219480514526367,17.392154693603516,17.161922454833984,17.315410614013672,9114226.0,-0.010474127990838578,-1.1818181818181819,10.000994233449717,23.749958577724755,45.811101164233804,0.8916095282488605,0.8942637762369614,0.34118495741541466,0.5858861439590122,10.757153097150088,0.23982620239257812,0.044166645664301285,-0.859534740447998,-1.684391681068302,-0.034677799827694145,-1.2719632107581518,-0.4471062701378443,1.2422956248538064,6.521739130434782,-43.15899990248761,0.4124284703101522,12,0.7386627197265625,0.7386627197265625,0.2757992744445801,-0.11511611938476562,-1.6595935821533203,3,-0.06518111995757181,1.2857191549311777,17.401748657226562,2.9090646181653863,17.46889877319336,-1.8571293315659914,17.814247131347656,-0.06518111995757181
4211,2015-12-11,16.950876235961914,17.315410614013672,16.835758209228516,17.267444610595707,9370676.0,-0.015598860740186571,1.3255852664968164,3.2999900586539788,23.265274985858937,41.29313789929584,1.0226219423248715,1.1596126486636678,0.639371028182687,0.8334497823953626,11.842052483964608,0.47965240478515625,-0.01642144713786564,-1.0883279800415053,-2.0466903081045977,-0.12996565197841292,-1.5675091440730498,-0.6091468160099609,1.3809145349636402,9.52395229423813,-38.17939571726566,0.47918116403154604,12,0.8249988555908203,0.8441848754882812,0.6283421516418457,0.15828418731689453,-0.863372802734375,4,-0.04980195543201127,-1.1818181818181819,17.219480514526367,1.2857191549311777,17.401748657226562,2.9090646181653863,17.46889877319336,-0.04980195543201127
4212,2015-12-14,16.797386169433597,17.152328491210938,16.78779411315918,16.960468292236328,7767385.0,-0.009054993051195948,-3.000020929259104,0.515156079603292,22.09296769758606,37.7923571686061,0.978205935463567,1.3100025428519508,0.8058062965120634,0.9747493241153542,13.06330390350209,0.3645343780517578,-0.09385165673397111,-1.1972105026245075,-2.2967535124243135,-0.09766749282470144,-1.7469820075244087,-0.6474389977246062,1.3548806940883118,1.0868461147794783,-44.502801322135454,0.5497715048999028,12,0.8154077529907191,0.97369289398193,0.8585772514343226,0.38851928710937145,-0.8537778854370153,0,-0.07595653656979029,1.3255852664968164,16.950876235961914,-1.1818181818181819,17.219480514526367,1.2857191549311777,17.401748657226562,-0.07595653656979029
4213,2015-12-15,17.113956451416016,17.19070053100586,16.835758209228516,16.902910232543945,7643137.0,0.01884640138585869,-1.0555497257860524,-1.2941100792964189,24.150916215930224,34.00235834290965,0.5209114796555099,0.9579257163214834,0.5021062988678864,0.645867521256605,13.45685759039093,0.3933143615722621,-0.17953507733939844,-0.8269192695617669,-1.9897636594961057,0.33592512037257194,-1.408341464528938,-0.2454970745945957,0.8472842270551126,41.46331409727947,0.5927575348843561,0.5814221949671702,12,0.4988374710083008,0.6571226119995117,0.580378532409668,0.0959310531616211,-0.8537788391113281,1,-0.09753359155530794,-3.000020929259104,16.797386169433597,1.3255852664968164,16.950876235961914,-1.1818181818181819,17.219480514526367,-0.09753359155530794
4214,2015-12-16,16.91250228881836,17.161922454833984,16.893316268920902,17.113956451416016,11769704.0,-0.011771337806634863,-1.2400069986798312,-0.9545499733391174,19.565189202272876,29.94661134415555,0.5652495964857067,1.111339459074987,0.7128089254713963,0.8314161173829859,13.851719030168704,0.2686061859130824,-0.31777949540563455,-0.9617018699645996,-2.201275082644411,0.27787134271521197,-1.5814884763045072,-0.34191526362469205,0.8844558705090968,20.63473027434916,-13.489323041260398,0.619786606339906,12,0.5036344528198242,0.858576774597168,0.8633732795715332,0.29738521575927734,-0.2973823547363317,2,-0.06636410736321618,-1.0555497257860524,17.113956451416016,-3.000020929259104,16.797386169433597,1.3255852664968164,16.950876235961914,-0.06636410736321618
4215,2015-12-17,17.046806335449222,17.36337661743164,16.989248275756836,17.171514511108402,6380368.0,0.007941110329939605,-2.120020359957597,0.6190399545540617,23.529423905543027,26.65269843148126,0.310168163067587,0.9271046633205593,0.5839379943344589,0.6776903126336116,13.61949498600335,0.45087432861328125,-0.41292790298804505,-0.7655228614807079,-2.041899895449099,0.510854172487683,-1.4037113784649016,-0.12733434449651426,0.6088688574146737,45.00001656885581,16.99793029838665,0.6381885169841949,12,0.3693304061889613,0.724272727966305,0.7458572387695277,0.16308116912841442,-0.585174560546875,3,-0.09735515868309452,-1.2400069986798312,16.91250228881836,-1.0555497257860524,17.113956451416016,-3.000020929259104,16.797386169433597,-0.09735515868309452
4216,2015-12-18,16.768608093261722,16.970062255859375,16.768608093261722,16.941282272338867,17779033.0,-0.016319669310079554,-1.333344379273453,1.3846259731122483,15.824968569374349,23.922798396066465,0.4692825869901469,1.1326678677218176,0.8560986676217439,0.9326606799839432,13.53627665113281,0.2781982421875,-0.5328630578351188,-0.9607414245605419,-2.283477772605803,0.36199492348471907,-1.6221095985831724,-0.2993732505379114,0.7655637484435118,0.0,-18.635890379993086,0.6613681740226308,12,0.4508724212646449,0.9928779602050746,1.0240554809570277,0.4412794113159144,0.08633613586425071,4,-0.07208237882155444,-2.120020359957597,17.046806335449222,-1.2400069986798312,16.91250228881836,-1.0555497257860524,17.113956451416016,-0.07208237882155444
4217,2015-12-21,16.691864013671875,16.97965431213379,16.691864013671875,16.73982810974121,5698947.0,-0.0045766517508800675,-11.00023859704935,0.27777225480775114,17.537372673249706,22.247171822645676,0.4135642639022592,1.148944497314826,0.9316648083240437,0.9861074997508901,13.957701776945974,0.28779029846191406,-0.6405490089155208,-0.9617006301879876,-2.341523037247107,0.41812177687113206,-1.6516118337175456,-0.27178942665842953,0.7198176282823958,0.0,-15.648417869083765,0.6899112035295589,12,0.44127941131591797,1.03125,1.0720205307006836,0.5180234909057617,0.134302139282223,0,-0.03620689576366787,-1.333344379273453,16.768608093261722,-2.120020359957597,17.046806335449222,-1.2400069986798312,16.91250228881836,-0.03620689576366787
4218,2015-12-22,16.711050033569336,16.797386169433597,16.567155838012695,16.78779411315918,4944527.0,0.0011494234485582844,3.8000556726445667,1.6000318129399134,18.631228723512848,20.927477839005864,0.307957248620216,1.0689681927265262,0.9195402938509041,0.9424270410738842,15.273229517965783,0.230230331420902,-0.736366396880971,-0.8691279411315911,-2.2869349113922794,0.5486790291290973,-1.578031426261937,-0.16022445600124513,0.5710644352941046,18.07214773541199,3.4576554474088503,0.708903485130345,12,0.26860523223876953,0.9497098922729492,1.0480380058288574,0.4988374710083008,-0.06715011596679688,1,-0.045924208714061,-11.00023859704935,16.691864013671875,-1.333344379273453,16.768608093261722,-2.120020359957597,17.046806335449222,-0.045924208714061
4219,2015-12-23,17.113956451416016,17.171514511108402,16.874130249023438,16.874130249023438,5174770.0,0.02411017961392714,-1.4799980912691766,-3.1250124266825727,32.85201069499526,21.93881696314703,-0.15652599028735992,0.5929545584864044,0.5328524039198399,0.5103807805036347,15.56888124284036,0.46046447753906605,-0.7959646712135573,-0.4005092620849595,-1.773956339963366,0.972937815793447,-1.0872328010241645,0.2862142768542455,-0.5468006134033203,68.67449676487428,51.077297822363334,0.6867235389392037,12,-0.14869022369384766,0.5468034744262695,0.6451315879821777,0.0959310531616211,-0.5563945770263636,2,-0.04988787026162422,3.8000556726445667,16.711050033569336,-11.00023859704935,16.691864013671875,-1.333344379273453,16.768608093261722,-0.04988787026162422
4220,2015-12-28,17.181108474731445,17.372968673706055,17.133142471313473,17.171514511108402,3407037.0,0.003923816418842874,-4.555516281535436,0.04000381746169127,36.98115727381451,23.46280388403098,-0.25668686532156215,0.4427265241688829,0.48334290125219326,0.4151026048649058,15.558665797630011,0.25901222229003906,-0.8083069011705319,-0.26620607376098704,-1.5608680758689246,1.0284559283469505,-0.913537074814954,0.38112492729298,-0.61395263671875,76.19047619047619,55.786896618311786,0.6473310010539687,12,-0.2110462188720703,0.47965145111083984,0.577979564666748,0.028779029846191406,-0.3645362854003906,0,-0.03294249270830385,-1.4799980912691766,17.113956451416016,3.8000556726445667,16.711050033569336,-11.00023859704935,16.691864013671875,-0.03294249270830385
4221,2015-12-29,17.372968673706055,17.420934677124027,17.238666534423828,17.248258590698242,3875179.0,0.011166927864798781,-1.533363378489485,12.998807157062467,41.84399463309839,25.657362432421237,-0.4273132790955785,0.16965597185564718,0.320686877249976,0.1934956007460613,15.820926023177698,0.23982620239258168,-0.8069487588990896,-0.017267322540284624,-1.2105034880191887,1.1759688429386195,-0.6138854052797384,0.5793507601991692,-0.7735803222656266,94.38191704681994,69.92142433417297,0.5966180827394525,12,-0.3789234161376953,0.28779125213623047,0.38611936569213867,-0.16308116912841797,-0.4892444610595703,1,-0.052457177349488515,-4.555516281535436,17.181108474731445,-1.4799980912691766,17.113956451416016,3.8000556726445667,16.711050033569336,-0.052457177349488515
4222,2015-12-30,17.229072570800778,17.440120697021484,17.219480514526367,17.430526733398438,5303846.0,-0.008282758439728477,-1.0000172893722228,-1.615379909458,45.21072534249909,27.99734122426223,-0.24109670827777308,0.2070602550731131,0.5007579228071783,0.3034426939166117,15.648681752111893,0.2206401824951172,-0.7760859552788908,-0.08681745529175089,-1.104648779162428,0.9310138685789262,-0.5957331172270912,0.42209820664358944,-0.5803914398193335,75.82398374427787,48.44446276549381,0.5089156619353389,12,-0.22543430328368785,0.43168735504150746,0.5060329437255895,-0.01918506622314098,-1.0168590545654297,2,-0.021714943746238835,-1.533363378489485,17.372968673706055,-4.555516281535436,17.181108474731445,-1.4799980912691766,17.113956451416016,-0.021714943746238835
4223,2016-01-04,16.730236053466793,16.97965431213379,16.634305953979492,16.970062255859375,7408193.0,-0.028953184524824316,1.6666764853162097,1.1904752887710628,38.56209617473835,30.108108665647276,0.2208049527727738,0.6086623759784011,1.0248427618282925,0.7695268367032959,16.05450973751183,0.5947666168212855,-0.7334697926640281,-0.5041132926940968,-1.4261890003338458,0.4179624149456522,-0.9651511465139713,-0.04307543887422227,0.709884643554691,11.90473372640963,-16.103556067315132,0.46103785381987444,1,0.2734022140502965,0.9305238723754918,1.0048694610595739,0.4796514511108434,-0.8729648590087855,0,0.005733935802264112,-1.0000172893722228,17.229072570800778,-1.533363378489485,17.372968673706055,-4.555516281535436,17.181108474731445,0.005733935802264112
4224,2016-01-05,16.624713897705078,16.778200149536133,16.50959587097168,16.615119934082028,6956639.0,-0.006307272379450279,-1.4347510373443984,-0.040003817461720305,39.597343199036565,31.893433031591005,0.31425895161812534,0.6142125625520194,1.1545984003529597,0.8499282225360965,17.027185486487955,0.2686042785644531,-0.6721741753551953,-0.5261761665344231,-1.3402965366091166,0.2879442035402704,-0.9332363515717681,-0.11911598149707814,0.8154067993164062,12.371300959490677,-17.596671291643766,0.4070601850373462,1,0.3501443862915039,1.0072660446166992,1.110391616821289,0.5851736068725586,-0.6523265838623047,1,0.0011540661701316957,1.6666764853162097,16.730236053466793,-1.0000172893722228,17.229072570800778,-1.533363378489485,17.372968673706055,0.0011540661701316957
4225,2016-01-06,16.461631774902347,16.634305953979492,16.3848876953125,16.567155838012695,8101925.0,-0.009809619810975723,1.0800082712328114,-10.999005964210268,41.11499295794656,34.703435741432365,0.43092068298659925,0.6894933437805513,1.3312408583867494,0.985460845671426,18.62190982525736,0.2494182586669922,-0.6418562395134657,-0.6110752105712862,-1.3700920119096907,0.14794159076711821,-0.9905836112404884,-0.231566809902084,0.9412679290771457,7.272714127169806,-24.236945177526742,0.3795084006692015,1,0.4508724212646449,1.1079940795898402,1.3478198051452601,0.7482557296752894,-0.9880819320678746,2,0.005827496374543051,-1.4347510373443984,16.624713897705078,1.6666764853162097,16.730236053466793,-1.0000172893722228,17.229072570800778,0.005827496374543051
4226,2016-01-07,16.145061492919922,16.212213516235348,15.866864204406738,16.19302749633789,9787112.0,-0.019230795969150116,6.999933725092256,0.4545503840940054,38.81581873310952,37.06770752586123,0.726095917230559,0.919475996154155,1.6409632268771368,1.274352333266151,20.177872466679904,0.594767570495609,-0.5860546565384155,-0.8427472114562988,-1.6186317108410009,-0.06686271207159677,-1.2306894611486499,-0.4548049617639478,1.1967574905395502,17.682894672236234,-16.944907981645688,0.3879422496923502,1,0.5084309577941895,1.1655526161193848,1.6787796020507812,1.0648260116577148,-0.2494182586669922,3,0.04159232819928316,1.0800082712328114,16.461631774902347,-1.4347510373443984,16.624713897705078,1.6666764853162097,16.730236053466793,0.04159232819928316
4227,2016-01-08,15.761340141296387,16.19302749633789,15.761340141296387,16.001165390014652,10254706.0,-0.023767103754408603,-2.60001590615364,4.999900588516059,27.331215714830563,38.03437274711876,1.07722294495699,1.2032017481808985,2.0113810480486123,1.6271167191191651,22.048773081530683,0.4316873550415039,-0.5597386446606372,-1.1238232135772712,-1.9785300454318318,-0.2691163817227107,-1.5511766295045497,-0.6964697976499927,1.462482459838867,0.0,-32.36843526322596,0.4273534159272796,1,0.8393902778625488,1.4965119361877441,2.2447681427001953,1.44854736328125,0.6523256301879883,4,0.07121120801202263,6.999933725092256,16.145061492919922,1.0800082712328114,16.461631774902347,-1.4347510373443984,16.624713897705078,0.07121120801202263
4228,2016-01-11,15.694189071655273,15.962794303894045,15.550293922424315,15.6078519821167,8848036.0,-0.004260492384475012,-3.0952475631866854,-0.35999999999999466,28.61956197929399,37.56410066759639,1.1007153225897568,1.1916767974115174,2.0647925133582774,1.6639846034864618,23.034205828744497,0.4125003814697301,-0.48573933582955675,-1.102238798141478,-2.063617290717321,-0.140860305565635,-1.5829280444294014,-0.6215495518535548,1.383385283496093,11.718740898433047,-21.219599351203946,0.4806892462879217,1,0.801018238067627,1.4389538764953613,2.467805862426758,1.592442512512207,0.7962207794189489,0,0.033007404346597324,-2.60001590615364,15.761340141296387,6.999933725092256,16.145061492919922,1.0800082712328114,16.461631774902347,0.033007404346597324
4229,2016-01-12,15.943608283996582,16.116281509399414,15.598258972167967,15.655817031860352,10528122.0,0.01589245619525359,-1.5714224849045613,3.333344379273398,31.391589508779376,36.94303758259249,0.7463056634782994,0.8721308825628746,1.7934246036783392,1.390939384595974,23.770261495338442,0.5180225372314471,-0.4163367426288005,-0.7799125671386733,-1.7687726446514453,0.20894751037410053,-1.274342605895061,-0.2854825283822855,0.9506924192275363,36.2832099758154,4.669391584875584,0.49443003875638686,1,0.5515990257263184,1.0504355430603027,2.218386650085449,1.3430233001708984,1.0840120315551758,1,-0.005415153709291465,-3.0952475631866854,15.694189071655273,-2.60001590615364,15.761340141296387,6.999933725092256,16.145061492919922,-0.005415153709291465
4230,2016-01-13,16.097095489501953,16.269771575927734,16.049131393432614,16.097095489501953,7198137.0,0.009626880112165948,-3.60011134528943,0.0,38.17565797516543,36.53544462059994,0.4725770687570865,0.6643053198558952,1.6180826661887266,1.2196867198315147,24.32240928118515,0.32616329193115234,-0.34877989876283166,-0.5703061103820808,-1.5680093190764026,0.4273970983122428,-1.0691577147292435,-0.0714545060349181,0.6359244000261874,75.9997985225874,38.718697563455635,0.4988516043471616,1,0.39811182022094727,0.8969483375549316,2.079288959503174,1.1895360946655273,1.0072689056396449,2,-0.007747247057117268,-1.5714224849045613,15.943608283996582,-3.0952475631866854,15.694189071655273,-2.60001590615364,15.761340141296387,-0.007747247057117268
4231,2016-01-14,16.106689453125,16.173839569091793,15.684596061706545,15.876457214355467,11116482.0,0.0005960058837510829,1.6842245709502115,100.0,39.446367734230094,35.89496044190338,0.29555225889237846,0.6200126345387886,1.5838207864640523,1.198942339656682,24.479916659416475,0.4892435073852486,-0.3544723783638446,-0.5185028076171889,-1.5369240022578374,0.4999183870234578,-1.0277134049375114,-0.009292210296866443,0.4844033203506797,77.33326087215866,33.87664314703971,0.5092105973203235,1,0.15828466415405273,0.690697193145752,2.1344480514526367,1.1799421310424805,0.9017448425292933,3,-0.03930910893471573,-3.60011134528943,16.097095489501953,-1.5714224849045613,15.943608283996582,-3.0952475631866854,15.694189071655273,-0.03930910893471573
4232,2016-01-15,15.521514892578125,16.049131393432614,15.454363822937012,15.953201293945312,10601473.0,-0.03633115062222425,-1.1016947439012346,-1.8750041422275099,32.18391001611752,35.18627309094551,0.6850809970608651,1.1644005982235157,2.1333079480229458,1.7798663164784116,24.6682265445227,0.6523256301879883,-0.40146111666877005,-1.0398838043212884,-2.1669362087532527,0.08716860011067595,-1.6034100065372705,-0.4763576021053062,0.9446820187713918,8.235274854184185,-36.84470862054813,0.5635262022159826,1,0.5947670936584473,1.2279067039489746,2.6764535903930664,1.7651166915893555,1.621221542358402,4,0.024103854827578708,1.6842245709502115,16.106689453125,-3.60011134528943,16.097095489501953,-1.5714224849045613,15.943608283996582,0.024103854827578708
4233,2016-01-18,15.44477081298828,15.713375091552734,15.396804809570312,15.473549842834473,5665174.0,-0.004944367873946476,-4.0768607238718655,0.06666651938779529,22.293014602986432,33.26356991360661,0.6261526506715978,1.1696502897154222,2.16995369983138,1.8445180612495324,25.017294788836775,0.3165702819824219,-0.4889962560851302,-1.0331686019897486,-2.2328091231785105,0.16647191919901339,-1.6329888625841296,-0.4333483413953676,0.8797694659834878,5.494596732257283,-35.08889656887302,0.5998202605943809,1,0.5707845687866229,1.0888080596923846,2.753197669982912,1.841860771179201,1.4101734161376935,0,0.06273288028860247,-1.1016947439012346,15.521514892578125,1.6842245709502115,16.106689453125,-3.60011134528943,16.097095489501953,0.06273288028860247
4234,2016-01-19,15.790119171142578,16.08750343322754,15.703782081604006,15.991573333740234,8637899.0,0.022360212549342506,-1.0512819205612103,7.000033137819762,28.862960916944402,31.902233020161926,0.1675910182467728,0.7756736360614518,1.7818173668208814,1.4926389712123012,24.992509389437533,0.6427326202392596,-0.5820896191967542,-0.6317010879516616,-1.850601987056944,0.587199811153619,-1.241151537504301,-0.022250638399020417,0.38598343272495583,45.05490663904948,8.604690323570352,0.6094504495526404,1,0.04316902160644531,0.6954946517944336,2.215989112854004,1.4965124130249023,1.0648250579833949,1,0.0443499299999881,-4.0768607238718655,15.44477081298828,-1.1016947439012346,15.521514892578125,1.6842245709502115,16.106689453125,0.0443499299999881
4235,2016-01-20,15.387211799621582,15.559886932373047,15.291281700134276,15.483142852783205,10265200.0,-0.025516423730185256,1.1538455656030884,0.4761929558795771,21.643827482792673,29.994233992348942,0.4493145718877365,1.1045018060586536,2.137300494624725,1.8771096653797024,25.841861364446885,0.49883747100830256,-0.6307692752076299,-0.9516287326812751,-2.216478341078407,0.31322087571585655,-1.5840535368798427,-0.3192039284827093,0.700291633605957,10.869553471957554,-17.498692423384718,0.632424804198566,1,0.39331483840942383,0.9784893989562988,2.585320472717285,1.8994197845458984,1.4293603897094727,2,0.10660856153097975,-1.0512819205612103,15.790119171142578,-4.0768607238718655,15.44477081298828,-1.1016947439012346,15.521514892578125,0.10660856153097975
4236,2016-01-21,15.559886932373047,15.684596061706545,15.3296537399292,15.473549842834473,7788704.0,0.011221989727580928,1.1142913950548787,-0.8999910528774774,26.35870695714806,29.886177463717555,0.20663277842840166,0.8818417987544613,1.9139002113438153,1.6858957418586442,26.153379175752157,0.3549423217773455,-0.6799775556161958,-0.718517541885376,-2.0120870414524745,0.5750519576817208,-1.3653022916689252,-0.0717327921018267,0.5276165008544922,33.7349787219773,10.899899523923253,0.6467847497835484,1,0.22063970565795898,0.805814266204834,2.398256301879883,1.937790870666504,1.5061054229736328,3,0.09926019832156974,1.1538455656030884,15.387211799621582,-1.0512819205612103,15.790119171142578,-4.0768607238718655,15.44477081298828,0.09926019832156974
4237,2016-01-22,16.08750343322754,16.288957595825195,15.857271194458008,15.90523624420166,7643342.0,0.03390876187903147,-2.1034551319627988,2.111111111111111,40.97035394341112,31.258487681952793,-0.30156469466393077,0.32319710022671444,1.3446640608939298,1.1409354170277268,25.81112771371872,0.7290706634521484,-0.7171253920302831,-0.1606830120086684,-1.4417608123227907,1.1203947883054521,-0.8012219121657296,0.47985588814839275,-0.7962217330932635,79.80765462333402,53.29359631902832,0.6405389001570606,1,-0.29738378524780273,0.2781977653503418,1.6979646682739258,1.4101743698120117,1.084011077880863,4,0.05724510743690914,1.1142913950548787,15.559886932373047,1.1538455656030884,15.387211799621582,-1.0512819205612103,15.790119171142578,0.05724510743690914
4238,2016-01-25,15.943608283996582,16.183433532714847,15.876457214355467,16.145061492919922,5849521.0,-0.008944529511878963,1.20689655172412,-1.105263157894737,40.53332690019149,32.27423628099858,-0.13250282740252395,0.428625344412886,1.4487390010777972,1.2706095773020643,25.20368351588889,0.30697631835938033,-0.7277199020887473,-0.26620607376098704,-1.5348222599737085,1.0024101124517326,-0.900514166867346,0.3681020193453719,-0.6323730659484887,65.38461906113821,35.54979454397957,0.6343080931063598,1,-0.1534886360168457,0.42209291458129883,1.7483282089233398,1.5540695190429688,1.4005823135375977,0,0.07521058781553047,-2.1034551319627988,16.08750343322754,1.1142913950548787,15.559886932373047,1.1538455656030884,15.387211799621582,0.07521058781553047
4239,2016-01-26,16.260177612304688,16.29854965209961,15.684596061706545,15.732561111450195,7812067.0,0.01985556360073537,1.0317459816511387,-2.6190523530219325,47.31457007187246,33.28967095841047,-0.4463867333849638,0.04723524130734447,1.0933514683397263,0.9450387155572955,25.880958157172966,0.6139535903930646,-0.6577712005748833,0.09305219650268626,-1.1028359340867553,1.2889403270921278,-0.5048918687920363,0.690996261797407,-0.929387946701052,96.19048340413768,60.87851378695934,0.5979440652947209,1,-0.46526193618774414,0.10552358627319336,1.4317588806152344,1.2375001907348633,1.1511631011962855,1,0.036578113167177406,1.20689655172412,15.943608283996582,-2.1034551319627988,16.08750343322754,1.1142913950548787,15.559886932373047,0.036578113167177406
4240,2016-01-27,16.615119934082028,16.653491973876953,16.154653549194336,16.260177612304688,11195076.0,0.021828932637780074,1.311114842175957,0.6727278642773672,56.20253330219219,35.15146713262848,-0.8047474971923343,-0.37132147281004535,0.7112650712237283,0.5790849488533496,26.88666463222559,0.4988384246826172,-0.5774559233815495,0.476293945312495,-0.6428904656628198,1.5954783562878099,-0.0832982601751624,1.0358861508001524,-1.2456198690185527,97.10145553958674,57.099183901482746,0.5595922054876575,1,-0.6427330970764125,-0.24941873550414684,0.9784879684448278,0.8825578689575231,0.9401168823242223,2,0.014434099542790735,1.0317459816511387,16.260177612304688,1.20689655172412,15.943608283996582,-2.1034551319627988,16.08750343322754,0.014434099542790735
4241,2016-01-28,16.461631774902347,16.797386169433597,16.394479751586914,16.615119934082028,8371593.0,-0.009237860442092627,-1.799981442943704,-0.4324312705543338,59.83828591104526,38.22417556539823,-0.665612178125766,-0.30525989808255005,0.841141841727147,0.728062839623103,27.97374352846248,0.40290641784668324,-0.5220678652196646,0.3683726310730009,-0.6037973729068113,1.3405426350528131,-0.11771237091690523,0.854457633062907,-1.0150921953100642,69.82769776619865,23.74237434710163,0.4860850019899062,1,-0.41729784011841176,-0.09593057632446644,1.1319761276245082,1.0360460281372035,1.0936050415039027,3,0.021561678652650684,1.311114842175957,16.615119934082028,1.0317459816511387,16.260177612304688,1.20689655172412,15.943608283996582,0.021561678652650684
4242,2016-01-29,16.854944229125973,16.91250228881836,16.567155838012695,16.682270050048828,10828251.0,0.023892677202467683,1.3999867448719223,-1.1250000000000289,64.93826554407326,42.96253678107454,-0.9497642117266842,-0.7673823217619287,0.4301571218987874,0.33202188631065255,28.988025763359893,0.4508705139160121,-0.4928478888483401,0.7803915023803683,-0.11078009566271518,1.6715631004234535,0.33480570335882476,1.22597730140191,-1.3003369223463856,95.31250364062653,43.02609055928785,0.4455857990215425,1,-0.7530522346496547,-0.48924303054809215,0.635539054870609,0.6427335739135778,0.8250007629394567,4,0.012521437232406063,-1.799981442943704,16.461631774902347,1.311114842175957,16.615119934082028,1.0317459816511387,16.260177612304688,0.012521437232406063
4243,2016-02-01,16.826166152954098,17.027620315551758,16.605527877807614,17.027620315551758,6108724.0,-0.0017073967009718638,3.1904563529634893,-1.1666721896367436,62.04188842747546,46.64908428224466,-0.7872121193427226,-0.7705557028751642,0.42448265109653605,0.3491455428523942,28.759692538398994,0.4220924377441442,-0.4685029168962007,0.746816921234128,-0.16010724664215914,1.6537410891104152,0.2933548372959862,1.2002790051722716,-1.1357693479706334,84.99996094479482,29.421509025336043,0.4534620839381435,2,-0.6667151451110804,-0.46046495437621715,0.601962566375736,0.6715116500854528,0.594768524169929,0,0.02052448282127961,1.3999867448719223,16.854944229125973,-1.799981442943704,16.461631774902347,1.311114842175957,16.615119934082028,0.02052448282127961
4244,2016-02-02,16.64389991760254,16.854944229125973,16.423259735107422,16.835758209228516,9056840.0,-0.010832309255400907,2.7500227824402086,0.9523669759515075,57.40263040066438,50.622284606452624,-0.5264642177600791,-0.6184886345662193,0.5676125008226762,0.5187323595810582,28.34640569556455,0.43168449401855113,-0.36197064652848354,0.5635913848876939,-0.3457989050930408,1.4729816748684268,0.10889623989732655,1.0182865298780612,-0.7930362913508802,56.04410010356445,2.9228679424275086,0.45469514499036684,2,-0.46526288986206055,-0.2781987190246582,0.6763076782226562,0.8537778854370117,0.8345928192138636,1,0.042074915338262464,3.1904563529634893,16.826166152954098,1.3999867448719223,16.854944229125973,-1.799981442943704,16.461631774902347,0.042074915338262464
4245,2016-02-03,16.557561874389652,17.315410614013672,16.308143615722653,17.171514511108402,12413022.0,-0.005187368563877026,1.234039942974893,3.2000318126236467,55.9796518760799,53.91350070855617,-0.2868150856892697,-0.552945036625875,0.6117669605218019,0.59742759508433,27.811378943817683,1.0072669982910192,-0.21190006849533205,0.4724568367004416,-0.44636495239875273,1.3912786257996377,0.013045942150842649,0.9318677312500387,-0.5654874454219811,24.761881317483358,-24.251711792894213,0.4594108945495978,2,-0.05755853652954457,-0.19186067581177113,0.7554512023925746,0.9401159286498988,0.6619186401367152,2,0.05156428498279686,2.7500227824402086,16.64389991760254,3.1904563529634893,16.826166152954098,1.3999867448719223,16.854944229125973,0.05156428498279686
4246,2016-02-04,16.816572189331055,16.93168830871582,16.413665771484375,16.691864013671875,9761732.0,0.01564302262049977,1.9189267616381234,-0.2031234466646784,68.80223705146972,57.00593216500712,-0.3898108758485037,-0.8000889901839514,0.3080741392328221,0.33128397538645515,26.422341581686617,0.5180225372314453,-0.08843030697669718,0.6978916168212876,-0.27749085792750705,1.6732740915700806,0.21020037944689207,1.185582854195685,-0.6392306944569448,50.476048006241435,-3.543061396914702,0.4876912373743965,2,-0.31656885147094727,-0.45087099075317383,0.4988389015197754,0.6811056137084961,0.7770366668701172,3,0.043924803387923816,1.234039942974893,16.557561874389652,2.7500227824402086,16.64389991760254,3.1904563529634893,16.826166152954098,0.043924803387923816
4247,2016-02-05,16.883724212646484,17.08517837524414,16.70145606994629,16.845352172851562,7792021.0,0.003993205188274507,-1.3529391125353794,0.3076946606916171,70.94973680439793,60.3855332654745,-0.37117437430903877,-0.8209331201741641,0.20321164625580224,0.26022701687726624,24.911069282294097,0.38372230529785156,0.11604366428632673,0.7089244365692124,-0.30815335940740596,1.7260022325458309,0.20038553858090324,1.2174633345575216,-0.5755805969238317,57.14280304034494,-2.8898119700726212,0.5085388979883095,2,-0.38372087478637695,-0.5180230140686035,0.4436783790588379,0.6139535903930664,0.6235466003417933,4,0.03977277733882789,1.9189267616381234,16.816572189331055,1.234039942974893,16.557561874389652,2.7500227824402086,16.64389991760254,0.03977277733882789
4248,2016-02-08,16.212213516235348,16.970062255859375,16.145061492919922,16.950876235961914,10549645.0,-0.039772664369165156,1.1234590932521662,-19.25002485336524,55.6122674119291,61.307499636591906,0.3826886730946484,-0.11449361565294325,0.8293590971993936,0.9226629483483677,22.790079041514232,0.8250007629394531,0.28580146468645395,0.011512517929073596,-0.9800964963889314,1.0031215322470786,-0.4842919892299271,0.5073170250880761,1.1031970977783239,5.737777053454716,-53.868290465345034,0.49580450715900215,2,0.5180225372314489,0.0911326408386266,1.1199855804443395,1.2854642868042028,1.1511631011962926,0,0.09053245408841026,-1.3529391125353794,16.883724212646484,1.9189267616381234,16.816572189331055,1.234039942974893,16.557561874389652,0.09053245408841026
4249,2016-02-09,15.857271194458008,16.29854965209961,15.665410041809082,16.08750343322754,11095352.0,-0.021893513888272653,-1.062496699172696,0.31168790927306755,56.33077178971115,61.321748357427346,0.7537312939119829,0.24627558244581138,1.1258376947230602,1.2648426739286265,21.33705827284284,0.6331396102905273,0.3520020583379484,-0.3391129493713372,-1.3361712265925796,0.6579453278499034,-0.8376420879819584,0.15941618923928402,1.434732437133789,11.627944612926848,-51.9063741604129,0.4985291386106207,2,0.6331391334533691,0.4460749626159668,1.4749279022216797,1.640406608581543,1.8802318572998047,1,0.09860861074334837,1.1234590932521662,16.212213516235348,-1.3529391125353794,16.883724212646484,1.9189267616381234,16.816572189331055,0.09860861074334837
4250,2016-02-10,15.972387313842773,16.240991592407227,15.780526161193848,15.972387313842773,8801845.0,0.007259516342572159,-1.3999930410923496,-0.0,55.64305619337875,60.855611722131066,0.6010639353564251,0.12789483848257888,0.9492975281252782,1.1391886725224296,20.28252779746227,0.4604654312133789,0.4391309380246007,-0.21776142120361186,-1.2189852486788944,0.7834624062716724,-0.7183733349412549,0.2828504925340294,1.2545525741577137,21.621645222286034,-43.795009653471666,0.5006119137376418,2,0.5180230140686035,0.33095884323120117,1.3310317993164062,1.5252904891967773,2.081686019897461,2,0.09429432140481175,-1.062496699172696,15.857271194458008,1.1234590932521662,16.212213516235348,-1.3529391125353794,16.883724212646484,0.09429432140481175
4251,2016-02-11,15.473549842834473,15.838085174560547,15.320060729980467,15.818899154663086,9073055.0,-0.031231240590814724,1.7000032309294482,-100.0,41.534380610908634,58.25518006289055,1.056058149748882,0.6080416391599321,1.3799572140853442,1.6335178169498015,18.875911724620803,0.6523265838623065,0.46410840703459044,-0.6849419116973863,-1.736070498915602,0.3661866755208312,-1.210506205306494,-0.15937761808827844,1.6909288513183576,8.695687410176983,-52.63271551293512,0.5255642936091087,2,0.8441858291625977,0.829796314239502,1.7675151824951172,2.096076011657715,2.609303474426273,3,0.11283323409465762,-1.3999930410923496,15.972387313842773,-1.062496699172696,15.857271194458008,1.1234590932521662,16.212213516235348,0.11283323409465762
4252,2016-02-12,15.89564323425293,15.91482925415039,15.598258972167967,15.675003051757812,10108436.0,0.027278381218639458,1.4444428080149183,-0.6388898860890576,49.38574968582186,56.84894242492904,0.5404072097910024,0.22705537360404193,0.8866907195587324,1.20687398328851,17.025829396247882,0.44127941131591797,0.42949521133020596,-0.2815549373626709,-1.297686914779824,0.7345770400544822,-0.7896209260712475,0.22651105134590566,1.1581703820495584,34.88375587809633,-24.86035686535699,0.5080659887085767,2,0.4220924377441406,0.4077029228210449,1.0864100456237793,1.414970874786377,2.100872039794922,4,0.10681956036163154,1.7000032309294482,15.473549842834473,-1.3999930410923496,15.972387313842773,-1.062496699172696,15.857271194458008,0.10681956036163154
4253,2016-02-15,16.413665771484375,16.452037811279293,16.135467529296875,16.164247512817386,6503645.0,0.03258896350385987,-1.0624933983658782,1.1304298965239856,51.86915801018942,56.23411215932071,-0.04725088215994688,-0.22625860883943716,0.3134897137191892,0.694619417857723,14.616329753697451,0.5563945770263636,0.40223707866928393,0.18802285194396973,-0.7719134559056364,1.1479591597935759,-0.2919453019808351,0.6679910058687728,0.5361226716387932,96.61017520329207,39.76294075535391,0.47996815392480313,2,-0.09593009948730469,-0.11031961441040039,0.5156254768371582,0.8441863059997559,1.6020355224609375,0,0.0666277147792198,1.4444428080149183,15.89564323425293,1.7000032309294482,15.473549842834473,-1.3999930410923496,15.972387313842773,0.0666277147792198
4254,2016-02-16,16.490409851074222,16.615119934082028,16.36570167541504,16.52878189086914,6917053.0,0.004675620952583115,1.3636150022594222,-0.15384615384614178,48.3709152663658,55.388696980463585,-0.16545674778139485,-0.26124272336128485,0.18348605808024132,0.626598899001138,13.096384150454426,0.24941825866698863,0.31518202341093726,0.22975239753723642,-0.7142502103597899,1.1737550054342627,-0.24224890641127672,0.7017537014857496,0.3615949292603844,90.37031800454851,37.019827146119454,0.47200130394851353,2,-0.2877902984619176,-0.1870636940002477,0.3237652778625453,0.6619191169738734,1.5061054229736293,1,0.052937845344126044,-1.0624933983658782,16.413665771484375,1.4444428080149183,15.89564323425293,1.7000032309294482,15.473549842834473,0.052937845344126044
4255,2016-02-17,17.027620315551758,17.104364395141598,16.64389991760254,16.6630859375,9317586.0,0.0325771444936247,-1.285714285714268,-9.50000000000088,56.71982452517083,54.046206699763715,-0.7028941982930341,-0.7054241333784006,-0.3931803419688755,0.10607278995238545,11.054326964059147,0.6139545440673757,0.2553850299174165,0.684942436218261,-0.22392581363533282,1.5938106860718548,0.23050831129146587,1.139376561145058,-1.7075595855712908,95.69893392653486,42.59722996677304,0.4544341249267968,2,-0.8154077529907262,-0.7242741584777832,-0.28299474716186523,0.12470865249633789,0.6619167327880859,2,0.041690073131223304,1.3636150022594222,16.490409851074222,-1.0624933983658782,16.413665771484375,1.4444428080149183,15.89564323425293,0.041690073131223304
4256,2016-02-18,17.104364395141598,17.248258590698242,16.950876235961914,17.075584411621097,8896415.0,0.004507034933104892,-1.1379315073189127,0.07894998456473268,53.20199179325547,52.074235031859,-0.8208421591395982,-0.6962228113296334,-0.5034261956253836,0.04279937110070975,9.32682364750422,0.2973823547363281,0.22935710441713297,0.6844626426696756,-0.2066432644547085,1.5755685497940597,0.23890968910748356,1.1300155962318676,-1.7486175918579079,91.27913764702463,41.719181183500645,0.44555295356219177,2,-0.8202047348022425,-0.8010182380676234,-0.35973882675170543,0.04796457290649769,0.6619186401367223,3,0.05552436306071651,-1.285714285714268,17.027620315551758,1.3636150022594222,16.490409851074222,-1.0624933983658782,16.413665771484375,0.05552436306071651
4257,2016-02-19,17.008434295654293,17.152328491210938,16.883724212646484,17.01802635192871,10419838.0,-0.005608515889345411,-1.074066437402888,-0.33328915103738516,52.30025139780454,51.706233252511815,-0.7882550181956596,-0.55628223184112,-0.44187551351152266,0.1545361735837183,8.940607752322482,0.2686042785644531,0.21265667008990619,0.5424860000610323,-0.37118876450943716,1.4561607646315018,0.08564861777579935,0.9993233823462653,-1.5769870208740215,78.44839850331546,31.99282762422486,0.4568373822852343,2,-0.7242746353149379,-0.7050881385803187,-0.477253913879391,0.14389467239380238,1.1127910614013707,4,0.0631697781776992,-1.1379315073189127,17.104364395141598,-1.285714285714268,17.027620315551758,1.3636150022594222,16.490409851074222,0.0631697781776992
4258,2016-02-22,17.142736434936527,17.25785255432129,17.06599235534668,17.075584411621097,5299455.0,0.007896208254545067,-3.444493538053318,-7.000795386754217,56.37253970319283,51.71087413178756,-0.867956366754111,-0.6283588261879167,-0.5985719835641454,0.03499090601347987,8.594312718157592,0.24941825866699574,0.12498804563179888,0.6168317317962675,-0.30980510332114264,1.5434685669136794,0.15351331423756065,1.0801501493549743,-1.638616707519537,87.09678798659135,40.125151805342476,0.46331841755870584,2,-0.8537797927856481,-0.8393902778625524,-0.709884643554691,-0.03837251663208363,0.8345928192138636,0,0.04980411630032067,-1.074066437402888,17.008434295654293,-1.1379315073189127,17.104364395141598,-1.285714285714268,17.027620315551758,0.04980411630032067
4259,2016-02-23,16.854944229125973,17.171514511108402,16.80698013305664,17.027620315551758,7065317.0,-0.01678799688152699,-1.7142857142857408,-2.5714204561593395,53.613036165584916,51.48531635092158,-0.47356159643932827,-0.309596733360884,-0.33481522154764676,0.3314211100787219,7.723636481347118,0.36453437805176137,0.010502921167660162,0.2993011951446505,-0.6296012609394381,1.228203651228739,-0.16515003289739383,0.7637524231866948,-1.2456005320947252,34.3746893329351,-14.769911808066702,0.4644512280420439,2,-0.5659875869750941,-0.5515980720519984,-0.5803771018981898,0.22064018249512074,0.8345928192138707,1,0.06886745212799394,-3.444493538053318,17.142736434936527,-1.074066437402888,17.008434295654293,-1.1379315073189127,17.104364395141598,0.06886745212799394
4260,2016-02-24,16.854944229125973,16.854944229125973,16.36570167541504,16.854944229125973,7673027.0,0.0,1.0,-0.0,50.49751145354552,52.48121977788123,-0.3745984574155017,-0.3064187198779251,-0.3534702781222343,0.34167853316322194,7.610201874086275,0.48924255371093395,0.006636039475903743,0.2873099803924539,-0.6509697265864709,1.2255896873713787,-0.1818298730970085,0.7564498338819163,-1.1466900006573226,54.83854416090813,5.620193962901624,0.4691398534894627,2,-0.4268884658813441,-0.5515980720519984,-0.6954932212829554,0.22064018249512074,1.0936050415039134,2,0.06772914993982604,-1.7142857142857408,16.854944229125973,-3.444493538053318,17.142736434936527,-1.074066437402888,17.008434295654293,0.06772914993982604
4261,2016-02-25,16.816572189331055,16.902910232543945,16.59593391418457,16.730236053466793,6460823.0,-0.002276604376335478,1.3703616427461578,100.0,49.122796089644375,52.45200271163929,-0.14045457085600788,-0.25306688937496347,-0.32592456467230235,0.3901889998882453,7.760394649597813,0.306976318359375,0.02928320572275922,0.23119091987609863,-0.712060598674821,1.1744424384270182,-0.24043483939936294,0.7028166791515602,-1.0153420613112463,50.537473489772175,2.2256139622501436,0.47162575927546024,2,-0.11991214752197266,-0.4988365173339844,-0.7434582710266113,0.20625066757202148,0.8154087066650391,3,0.05191098692292506,1.0,16.854944229125973,-1.7142857142857408,16.854944229125973,-3.444493538053318,17.142736434936527,0.05191098692292506
4262,2016-02-26,17.06599235534668,17.229072570800778,16.99884033203125,17.06599235534668,5373753.0,0.014831807767213379,-2.4285227369556663,0.0,62.535193676535776,53.63711778567778,-0.23065831292989003,-0.512121927265369,-0.5785477876544469,0.14480190338561627,8.141297688954616,0.412500381469723,0.058804637671919124,0.4700586795806885,-0.4904545648560372,1.4305719240174124,-0.010197942637674373,0.9503153017990513,-1.1773648817487832,78.49464664431825,23.773094848067572,0.48025662221836235,2,-0.2542152404785156,-0.7482566833496094,-0.9928784370422363,-0.043169498443603516,0.5276165008544922,4,0.04103427830918038,1.3703616427461578,16.816572189331055,1.0,16.854944229125973,-1.7142857142857408,16.854944229125973,0.04103427830918038
4263,2016-02-29,17.171514511108402,17.229072570800778,16.826166152954098,16.941282272338867,7441045.0,0.006183183114380375,1.3333333333333814,100.0,70.82063976203669,56.131531618530104,-0.2429201249493751,-0.6223532546047927,-0.6963184315821707,0.041976103400521936,8.493296745637203,0.4029064178466797,0.20239501794522852,0.5583134174346966,-0.43159408175738534,1.5482209166267769,0.06335966783865743,1.0532671670307359,-1.2007335326671011,93.33333333333414,31.790894497772143,0.4949537495960404,2,-0.3597373962402379,-0.8537788391113317,-1.0936040878295934,-0.14869165420532582,0.3069782257080007,0,0.055307343177731116,-2.4285227369556663,17.06599235534668,1.3703616427461578,16.816572189331055,1.0,16.854944229125973,0.055307343177731116
4264,2016-03-01,17.34419059753418,17.372968673706055,17.142736434936527,17.20988655090332,5383063.0,0.010055961360546872,1.399999999999963,0.5833416177883729,71.34327109177049,57.756359014818955,-0.314862347951653,-0.7798591076574297,-0.8729945688566723,-0.12773800014880266,8.755584536502045,0.2302322387695277,0.2967513784370652,0.6959749698638902,-0.3466419760631716,1.738591915790952,0.17466649690035752,1.2172834428274228,-1.2961853245400796,97.14295452737939,29.288781592575518,0.5213084729635312,3,-0.4748554229736328,-0.997675895690918,-1.266280174255371,-0.3213677406311035,0.47005653381347656,1,0.03650436456263484,1.3333333333333814,17.171514511108402,-2.4285227369556663,17.06599235534668,1.3703616427461578,16.816572189331055,0.03650436456263484
4265,2016-03-02,17.411340713500973,17.497678756713867,17.229072570800778,17.420934677124027,6033972.0,0.0038716200441397675,2.294121774929285,-0.07143465788058803,84.82755405422535,61.27031037714893,-0.3596820143045001,-0.8219062334079759,-0.9477766010996866,-0.19426270225331876,8.745168529982728,0.2686061859130895,0.3505737213276845,0.7204361438751192,-0.3751226257437672,1.8159949134940074,0.17265675906567424,1.2682155286845642,-1.2573383684499149,90.425446407797,14.464848124562465,0.5477793848094439,3,-0.4796504974365199,-1.002470970153805,-1.331032276153561,-0.38851785659789684,0.450872421264652,2,0.01597788127959343,1.399999999999963,17.34419059753418,1.3333333333333814,17.171514511108402,-2.4285227369556663,17.06599235534668,0.01597788127959343
4266,2016-03-03,17.55523681640625,17.708724975585938,17.449712753295902,17.564828872680664,6238785.0,0.008264504455633315,-1.3478245835458902,0.9998011928422019,83.14173122176142,64.6971414686997,-0.4837695481281159,-0.9566752758957655,-1.0888213555926356,-0.3408259798269455,8.863930547903758,0.2973842620849645,0.42676558722990166,0.8273990154266357,-0.33383258526737336,1.9886306161206466,0.2467832150796312,1.4080148157736403,-1.2668668301889099,82.60873323752209,1.3922021505219533,0.5806158003470053,3,-0.5180234909057617,-1.0408439636230469,-1.386192798614502,-0.5324139595031738,0.5468025207519531,3,0.022404280747501337,2.294121774929285,17.411340713500973,1.399999999999963,17.34419059753418,1.3333333333333814,17.171514511108402,0.022404280747501337
4267,2016-03-04,17.55523681640625,17.631980895996094,17.325004577636722,17.55523681640625,5778915.0,0.0,2.999999999999954,-0.0,78.74393675980434,67.18285225276766,-0.44482704479950996,-0.9526296007124628,-1.083437148970198,-0.3406099600923831,8.608442555904924,0.30697631835937145,0.42470119071870727,0.793823385238646,-0.4238466541722765,2.0114934246495686,0.18498836553318299,1.402658404944109,-1.0964242314646775,82.60873323752209,3.2014476564329044,0.6088350197054616,3,-0.5180234909057617,-1.0408439636230469,-1.3502192497253418,-0.5324139595031738,0.738662719726559,4,0.004371577574967311,-1.3478245835458902,17.55523681640625,2.294121774929285,17.411340713500973,1.399999999999963,17.34419059753418,0.004371577574967311
4268,2016-03-07,17.67994499206543,17.67994499206543,17.478492736816403,17.55523681640625,4591563.0,0.007103759235115081,2.2307786427665253,100.0,79.24524762791695,70.03087574858233,-0.5423525911126852,-1.013714770197243,-1.2018195048288867,-0.4603922220991805,9.06353220503756,0.201452255249027,0.4412316227261748,0.8451449871063232,-0.40951281406761453,2.099802788280263,0.21781608651935258,1.472473887693294,-1.0711429202465332,94.9150943078307,16.1966618089656,0.6273289005869696,3,-0.6427316665649414,-1.1655521392822266,-1.44614839553833,-0.6571221351623535,0.7674427032470703,0,-0.0048832807965751845,2.999999999999954,17.55523681640625,-1.3478245835458902,17.55523681640625,2.294121774929285,17.411340713500973,-0.0048832807965751845
4269,2016-03-08,17.420934677124027,17.641572952270508,17.382562637329098,17.526456832885742,5610240.0,-0.01464995027177085,-1.8421096693176344,-0.8461526696541629,61.20219469795749,71.22028499796141,-0.21748420241125643,-0.6656821512381832,-0.9523515331841104,-0.1957676947712237,8.64170276940982,0.2973823547363317,0.46519128663768683,0.5079514980316198,-0.6835118697754226,1.6994148658386639,-0.08778018587190317,1.1036831819351427,-0.680141856853087,40.000238591357814,-35.05959435366306,0.5957316839035217,3,-0.2686052322387731,-0.9065418243408239,-1.1583585739135778,-0.3981118202209508,1.0648250579833984,1,0.0033039593316399607,2.2307786427665253,17.67994499206543,2.999999999999954,17.55523681640625,-1.3478245835458902,17.55523681640625,0.0033039593316399607
4270,2016-03-09,17.478492736816403,17.641572952270508,17.382562637329098,17.53605079650879,4402410.0,0.0033039593316399607,-1.0769154297337706,0.5454594750922362,60.77349037338756,72.514806585044,-0.198125148626616,-0.6372957204104459,-1.021144690567457,-0.2471666599308584,8.197077146918959,0.2590103149414098,0.4625908028410919,0.4902042865753131,-0.6397413428404946,1.6201499159911208,-0.07476852813259072,1.055177101283217,-0.6215480579076633,39.99999999999852,-31.644665288959487,0.5649728147079042,3,-0.21104717254638317,-0.9640998840331996,-1.206323623657223,-0.4556698799133265,1.0072669982910227,2,0.019209573707921868,-1.8421096693176344,17.420934677124027,2.2307786427665253,17.67994499206543,2.999999999999954,17.55523681640625,0.019209573707921868
4271,2016-03-10,17.219480514526367,17.7279109954834,17.219480514526367,17.46889877319336,7955861.0,-0.014818910657236284,-3.0769307241123527,4.333333333333066,55.55554439806284,71.739289998547,0.13862820856077462,-0.2537880333742635,-0.7827941279537995,0.021003044051546738,6.886475071040793,0.5084304809570312,0.489983218321953,0.14389553070068217,-0.7352541029462785,1.0230451643476428,-0.29567928612279815,0.5834703475241625,-0.26032220001636475,0.0,-67.86002316779312,0.4395748168234807,3,0.05755805969238281,-0.6954946517944336,-0.786628246307373,-0.19665765762329102,1.5156974792480469,3,0.037325900726043804,-1.0769154297337706,17.478492736816403,-1.8421096693176344,17.420934677124027,2.2307786427665253,17.67994499206543,0.037325900726043804
4272,2016-03-11,17.593608856201172,17.631980895996094,17.34419059753418,17.353782653808597,5843345.0,0.021727039985857344,-1.2222304044301746,-0.961542285133085,60.53811539246828,70.59678729081719,-0.17074244926695314,-0.5208931981289915,-1.1690238127393187,-0.3377168108825579,5.676139048586255,0.41250038146972656,0.5471602422661803,0.4331255912780776,-0.27817066196550044,1.1444218445216556,0.07747746465629035,0.7887737178998648,-0.5268251663548931,73.58495520775499,7.821244381457106,0.35564812662178846,3,-0.15828514099121094,-1.0696229934692383,-1.1607565879821777,-0.5707859992980957,1.8610458374023473,4,0.028898589545363507,-3.0769307241123527,17.219480514526367,-1.0769154297337706,17.478492736816403,-1.8421096693176344,17.420934677124027,0.028898589545363507
4273,2016-03-14,17.507270812988278,17.7279109954834,17.459306716918945,17.641572952270508,5155264.0,-0.004907352659625719,-1.3333526638885898,-0.5599977731473612,66.83169924829804,70.09550153043136,-0.03550219238273655,-0.36725347032018973,-1.079958419435581,-0.23922620497949865,5.579245216463545,0.2686042785644531,0.6180646658115023,0.29210729598998597,-0.34133822695635985,0.9255528189363318,-0.024615465483186938,0.6088300574631589,-0.3479293003528028,56.603667411952905,-12.588134320761291,0.3167227614731721,3,-0.033575057983394885,-0.9832849502563441,-1.0744185447692836,-0.4844479560852015,1.9569778442382812,0,0.04493154481627992,-1.2222304044301746,17.593608856201172,-3.0769307241123527,17.219480514526367,-1.0769154297337706,17.478492736816403,0.04493154481627992
4274,2016-03-15,17.36337661743164,17.478492736816403,17.315410614013672,17.459306716918945,6156832.0,-0.008219110625162895,1.4285856304944444,0.7142857142856954,62.21203350183224,67.5826659134988,0.12449134037703402,-0.1629605812440431,-0.9315508899300404,-0.08404596703255152,5.702298914281221,0.19186019897460582,0.6143446330757882,0.10456476211547994,-0.4314141344014857,0.6405436586324456,-0.16342468614300287,0.37255421037396275,-0.12443537719745734,28.3020212781921,-40.94125618120552,0.2679894482584821,3,0.11031913757324219,-0.839390754699707,-0.8465855121612549,-0.34055376052856445,2.1296501159668004,1,0.06243089128139889,-1.3333526638885898,17.507270812988278,-1.2222304044301746,17.593608856201172,-3.0769307241123527,17.219480514526367,0.06243089128139889
4275,2016-03-16,17.737503051757812,17.823841094970703,17.545642852783207,17.603200912475586,11421900.0,0.021546870897828363,-1.2307768779585415,-1.4,69.04764346889596,66.01665616318041,-0.2218314088871125,-0.5071809741884046,-1.2914661246768304,-0.44919144436923375,5.630278998544204,0.4604644775390625,0.5850306909246967,0.44319705963134837,-0.12156606755953803,1.0079601868222348,0.16081549603590517,0.7255786232267916,-0.43010604578874023,85.71415045809019,13.522063389716067,0.28238156359544236,3,-0.21584224700927734,-1.1655521392822266,-1.3406248092651367,-0.7146801948547363,1.5924434661865234,2,0.04218500660246316,1.4285856304944444,17.36337661743164,-1.3333526638885898,17.507270812988278,-1.2222304044301746,17.593608856201172,0.04218500660246316
4276,2016-03-17,18.054073333740234,18.169189453125,17.651166915893555,17.91017723083496,10839524.0,0.017847511065039567,1.7692237103048163,1.0714356723900416,69.88418144369795,65.03223890583526,-0.5142826979817059,-0.7894277425630776,-1.5796480608218744,-0.7632732833044287,5.56587461363607,0.5180225372314453,0.5480261639930539,0.7122818946838372,0.0615949942425118,1.3629687951251626,0.38693844446317627,1.037625344904498,-0.7386627197265625,86.51686899331138,14.49733855232357,0.32534345022066263,3,-0.3597383499145508,-1.3094482421875,-1.6571950912475586,-1.0312504768371582,1.5061054229736328,3,0.023910748194449605,-1.2307768779585415,17.737503051757812,1.4285856304944444,17.36337661743164,-1.3333526638885898,17.507270812988278,0.023910748194449605
4277,2016-03-18,18.082853317260746,18.21715545654297,17.986921310424805,18.197969436645508,34431513.0,0.0015940991813037098,2.0000248533651455,-0.7999946979838837,68.92433971321441,63.8854713597572,-0.5144494619215969,-0.7732318299431391,-1.5667495877300155,-0.7902912445115255,5.659381730051867,0.23023414611816406,0.47170381513638304,0.6873409271240263,-0.022209822071534546,1.396891676319587,0.3325655525262441,1.0421163017218085,-0.6137625122070354,85.1064144813382,15.13095992516493,0.3547753745977807,3,-0.36453533172607777,-1.175146102905277,-1.7723124027252233,-1.0600304603576696,1.5732555389404226,4,0.03607421157871138,1.7692237103048163,18.054073333740234,-1.2307768779585415,17.737503051757812,1.4285856304944444,17.36337661743164,0.03607421157871138
4278,2016-03-21,17.99651527404785,18.06366539001465,17.843027114868164,17.97732925415039,6278584.0,-0.004774580742215151,1.8750233003193697,-0.16666666666667182,64.04957523374472,64.20184697484466,-0.4229625430156716,-0.6531379593461182,-1.4367122131368113,-0.702368996062944,5.44995845832222,0.23982620239258168,0.39841355007267154,0.5583139419555678,-0.1889347138527775,1.3055625977639131,0.18468961405139694,0.9319382698597387,-0.3778115386962888,75.53186088913519,8.621424433514719,0.37362432790417244,3,-0.2781972885131836,-0.8202037811279297,-1.685974359512329,-0.9736924171447754,1.6500015258789098,0,0.08102343133386491,2.0000248533651455,18.082853317260746,1.7692237103048163,18.054073333740234,-1.2307768779585415,17.737503051757812,0.08102343133386491
4279,2016-03-22,18.015701293945312,18.015701293945312,17.718318939208984,17.91017723083496,5404727.0,0.0010660963861781614,4.636294622684139,5.500049706730291,63.29114348825884,64.48158620983035,-0.3899119424090216,-0.6122969944435681,-1.4191157297660197,-0.7252042325971431,5.631880081210148,0.2973823547363281,0.35655855286054816,0.5194621086120605,-0.21728138588358448,1.2562056031077056,0.15109036136423626,0.8878338558598848,0.20145416259765625,69.99994319246944,5.813499872649956,0.3683717472478226,3,-0.29738330841064453,-0.7242727279663086,-1.70516037940979,-0.9928784370422363,1.4389533996582067,1,0.08040471695476392,1.8750233003193697,17.99651527404785,2.0000248533651455,18.082853317260746,1.7692237103048163,18.054073333740234,0.08040471695476392
4280,2016-03-23,17.99651527404785,18.121225357055664,17.862213134765625,18.044479370117188,5830296.0,-0.0010649610350671468,1.571401520530955,-0.45453230908269315,60.26784802890802,65.0051755021465,-0.3235406195446586,-0.5303959473288415,-1.367559882712026,-0.710428734740379,5.875491117289801,0.25901222229003906,0.30087236219639735,0.44319753646850657,-0.2604942113556241,1.1468892842926373,0.09135166255644123,0.7950434103805719,0.21066345214843807,61.01684634074833,-0.8046305348637901,0.35184587391206595,3,-0.23023223876953125,-0.7050867080688477,-1.743532419204712,-0.9928784370422363,1.477325439453125,2,0.08315562410622102,4.636294622684139,18.015701293945312,1.8750233003193697,17.99651527404785,2.0000248533651455,18.082853317260746,0.08315562410622102
4281,2016-03-24,17.689537048339844,17.852619171142578,17.603200912475586,17.843027114868164,4616777.0,-0.017057648163180228,1.8888888888888888,3.2001033920547184,52.73433191928261,64.13808844957032,0.06384068530002907,-0.16302234498060386,-1.0314208373787608,-0.41091625510312824,5.990156548396569,0.3933143615722656,0.30652414299687436,0.0925710678100593,-0.5212647024938555,0.7064068381139741,-0.2143468173418981,0.3994889529620167,0.5078644821166982,14.06230097953021,-43.265465267061884,0.3069178851519575,3,0.07674598693847656,-0.39810848236083984,-1.4317576885223389,-0.8249993324279785,1.6212234497070312,3,0.09273331829554254,1.571401520530955,17.99651527404785,4.636294622684139,18.015701293945312,1.8750233003193697,17.99651527404785,0.09273331829554254
4282,2016-03-29,17.76628303527832,17.87180519104004,17.612794876098633,17.823841094970703,6081322.0,0.004338496068537756,2.3750295137378683,0.3749953400519429,51.79284351810192,62.467104479548524,0.01582896871081374,-0.19459110365077947,-1.0586481653759883,-0.4965955838695102,6.171743672249267,0.25901031494140625,0.3127590943429652,0.1343025207519517,-0.42989007399884827,0.6984951155027517,-0.14779377662344828,0.4163988181273517,0.407350470458983,31.481549666045645,-20.220397141498708,0.2820962973754004,3,0.0,-0.4748544692993164,-1.4725301265716553,-0.9017453193664551,1.2950572967529297,1,0.10097192068106908,1.8888888888888888,17.689537048339844,1.571401520530955,17.99651527404785,4.636294622684139,18.015701293945312,0.10097192068106908
4283,2016-03-30,18.121225357055664,18.169189453125,17.87180519104004,17.87180519104004,6457059.0,0.019978423234198184,-1.3846047962804355,-4.333366471153528,63.98464543415723,62.66406136091797,-0.2714065865730362,-0.5003906811677261,-1.3564523303628064,-0.8598765406161881,6.824396379019038,0.4029064178466797,0.3611754126622593,0.4417593002319329,-0.11910885013521977,1.0026274505990855,0.16132522504835478,0.722193375415511,-0.5180244445800781,91.5256065053363,36.759543018219304,0.28043407518357655,3,-0.23982620239257812,-0.8297967910766602,-1.827472448348999,-1.4533448219299316,1.064825057983402,2,0.08470086701658297,2.3750295137378683,17.76628303527832,1.8888888888888888,17.689537048339844,1.571401520530955,17.99651527404785,0.08470086701658297
4284,2016-03-31,17.97732925415039,18.082853317260746,17.8909912109375,18.082853317260746,5086908.0,-0.007940749042627315,2.6363669227291493,-0.42307751131776783,59.62959417365632,61.617611439224675,-0.03493667916893628,-0.32320000430997453,-1.1670454040603673,-0.7281507490548691,7.335528664877916,0.23023414611816406,0.3675166114881563,0.2662062644958496,-0.28639366935786015,0.8188061983495594,-0.010093702431003493,0.5425062314227027,-0.3645343780517578,66.10175203291759,9.076772431913952,0.27629996692685416,3,-0.06715106964111328,-0.6859006881713867,-1.6811778545379639,-1.3094487190246582,1.0936050415039062,3,0.09284958417229894,-1.3846047962804355,18.121225357055664,2.3750295137378683,17.76628303527832,1.8888888888888888,17.689537048339844,0.09284958417229894
4285,2016-04-01,17.689537048339844,17.775875091552734,17.507270812988278,17.756689071655273,5948997.0,-0.01600861850734059,4.090863081789493,0.6363669227293053,58.97430481865671,60.4054029253312,0.274167680756328,-0.014226820699565934,-0.8231593147853005,-0.4538664038076696,7.303267600759343,0.4700584411621129,0.3628606441875881,-0.035495758056640625,-0.5700331660297664,0.49904164991648514,-0.3027644620432035,0.23177294592992226,0.47965240478515625,27.53604813333526,-35.18607752334198,0.2672687039865627,4,0.17267608642578125,-0.39810848236083984,-1.393385648727417,-1.2087197303771973,1.6020374298095703,4,0.09978314528187893,2.6363669227291493,17.97732925415039,-1.3846047962804355,18.121225357055664,2.3750295137378683,17.76628303527832,0.09978314528187893
4286,2016-04-04,17.948549270629886,18.111631393432614,17.603200912475586,17.651166915893555,6501489.0,0.014642114238617054,-1.5853644343145157,-4.4284943335132745,57.0880738627491,59.09026227527949,-0.0015503078640470846,-0.25535440045296554,-1.0274780619010144,-0.7271618999241163,7.153947867417488,0.5084304809570277,0.38740281072508864,0.20385084152222177,-0.33331772747571264,0.7410194105201562,-0.06473344297674544,0.472435126021189,0.20740180969237798,66.66657061515303,5.098817271397394,0.2685842844989668,4,-0.11031913757324574,-0.5420045852661168,-1.5828483104705846,-1.5156970024108922,1.4677333831787074,0,0.08498132188137353,4.090863081789493,17.689537048339844,2.6363669227291493,17.97732925415039,-1.3846047962804355,18.121225357055664,0.08498132188137353
4287,2016-04-05,17.631980895996094,17.756689071655273,17.440120697021484,17.718318939208984,6050444.0,-0.017637546626222855,2.8824093567251463,-0.29032671857562153,52.28071203533952,57.782610808790025,0.2730500961584532,0.0708929605536639,-0.6757763624122859,-0.42487137094606453,7.119268573384789,0.508428573608402,0.3528061035486303,-0.11655473709106445,-0.6491013293916978,0.41599185520956894,-0.38282803324138115,0.14971855905925224,0.5109965789794906,26.31578947368421,-34.397726219218896,0.26627329615031603,4,0.17267417907714844,-0.1103200912475586,-1.1247830390930176,-1.266279697418213,1.6212215423583949,1,0.09521219492881827,-1.5853644343145157,17.948549270629886,4.090863081789493,17.689537048339844,2.6363669227291493,17.97732925415039,0.09521219492881827
4288,2016-04-06,17.593608856201172,17.631980895996094,17.401748657226562,17.478492736816403,6225596.0,-0.0021762750323552904,1.4,-1.33331860557597,54.37954615380148,56.79243332718366,0.2774347668037187,0.10800262537132,-0.5973536306997005,-0.3990008376237597,6.961758028876086,0.23023223876953125,0.28690126872510646,-0.15060997009277344,-0.6868842185407438,0.3856642783551969,-0.41874709431675683,0.11752715413120995,0.5212543476562495,27.027027027027163,-36.225410631916745,0.2681371242239846,4,0.19186019897460938,-0.07194805145263672,-1.0288524627685547,-1.227907657623291,1.5252895355224645,2,0.0834241279220409,2.8824093567251463,17.631980895996094,-1.5853644343145157,17.948549270629886,4.090863081789493,17.689537048339844,0.0834241279220409
4289,2016-04-07,17.478492736816403,17.775875091552734,17.46889877319336,17.651166915893555,4702173.0,-0.006543064605201487,-2.1999681880088677,-1.4999999999999847,44.534457277355045,55.044278799233325,0.34456922269714596,0.23995453932632316,-0.45290425728375894,-0.2981015751921028,7.119069752799653,0.306976318359375,0.2160899778555354,-0.26860399246216105,-0.7981489604583238,0.26094097553400175,-0.5333764764602442,-0.0038315084640778707,0.5935835942431673,10.810810810810365,-47.55143107084068,0.2647724839980818,4,0.30697631835937855,0.2014532089233434,-0.9137363433837855,-1.1127915382385218,1.7555236816406286,3,0.09769479004478998,1.4,17.593608856201172,2.8824093567251463,17.631980895996094,-1.5853644343145157,17.948549270629886,0.09769479004478998
4290,2016-04-08,17.814247131347656,17.843027114868164,17.53605079650879,17.603200912475586,5518245.0,0.019209573707921868,1.2856980550604642,-1.222222222222197,44.979917754621354,54.18267722538208,-0.022080922856869023,-0.07310435883401567,-0.7662617167946166,-0.6421290769172501,7.337071450850904,0.36453437805176137,0.17185860378803142,0.05036268234253072,-0.4644105264697522,0.5651358911548137,-0.20702392206360898,0.3077492867486704,0.21760953928193416,58.1079737655941,3.1704898545381752,0.257386604406141,4,-0.028778076171875,-0.09592914581298828,-1.206322193145752,-1.4485459327697754,1.5636634826660156,4,0.07054393907532885,-2.1999681880088677,17.478492736816403,1.4,17.593608856201172,2.8824093567251463,17.631980895996094,0.07054393907532885
4291,2016-04-11,17.862213134765625,18.015701293945312,17.612794876098633,17.795061111450195,5860938.0,0.002692564163071731,1.1538406635704126,0.31818633697548104,45.418323221713365,53.47439719245001,-0.0480275522897351,-0.07425672856783905,-0.785863500594143,-0.6952629856905048,8.069064276877526,0.4029064178466797,0.12739105608153878,0.06619205474853374,-0.3813384896810845,0.513722599178152,-0.1575732174662754,0.28995732696334287,-0.4604644775390625,75.0,22.89227914840334,0.22376527221480932,4,-0.07674407958984375,-0.14389514923095703,-1.1919331550598145,-1.4677329063415527,1.3142433166503906,0,0.08002151427707416,1.2856980550604642,17.814247131347656,-2.1999681880088677,17.478492736816403,1.4,17.593608856201172,0.08002151427707416
4292,2016-04-12,18.102039337158203,18.15000343322754,17.775875091552734,17.8909912109375,6907911.0,0.01342645508611695,1.4375062133412864,3.142840912318573,52.05993680750564,52.1494295672665,-0.2628607189979171,-0.288849023827332,-1.0066334490456263,-0.9379959128128377,8.938925940229124,0.3741283416748047,0.09784220721635961,0.2805967330932617,-0.17618800985249194,0.7373814760390154,0.05220436162038311,0.5089891045661403,-0.688011627197266,93.58987104289818,42.609163218941156,0.22839237147287733,4,-0.32616329193115234,-0.38372135162353516,-1.3262362480163574,-1.6020359992980957,1.3430233001708984,1,0.07260194788951946,1.1538406635704126,17.862213134765625,1.2856980550604642,17.814247131347656,-2.1999681880088677,17.478492736816403,0.07260194788951946
4293,2016-04-13,18.29389953613281,18.322677612304688,18.15000343322754,18.178783416748047,7340018.0,0.010598816818432777,1.0000220921241578,0.5454496159059931,55.08772076695317,51.644776966521704,-0.4779084074104567,-0.4413853899617415,-1.1758873177801057,-1.1396417157788044,9.755473359695879,0.22063827514648438,0.11539606032046024,0.433125495910641,-0.04473615165995426,0.9109871434812362,0.19419467212534158,0.6720563196959404,-0.8504327972412078,96.62932894872017,46.06934769790968,0.2389308237852984,4,-0.43168640136718395,-0.5228204727172816,-1.5180964469909632,-1.7938961982727015,1.3046512603759801,2,0.05243840441601488,1.4375062133412864,18.102039337158203,1.1538406635704126,17.862213134765625,1.2856980550604642,17.814247131347656,0.05243840441601488
4294,2016-04-14,18.4473876953125,18.504945755004886,18.265119552612305,18.303491592407227,4241546.0,0.008390128024729382,-1.1739122917729556,1.250008284455087,57.85952487822715,51.5209125286962,-0.6232478927166234,-0.5370321123420396,-1.2986436228274627,-1.3030413362757294,10.957759864576483,0.23982620239258168,0.13669730391939794,0.5324131011962905,0.046262114073819305,1.0185640883187617,0.2893376076350549,0.7754885947575261,-0.9511683040161145,94.05941178786532,42.970596712295404,0.2430754935612347,4,-0.49404048919677734,-0.585174560546875,-1.6715846061706543,-1.9473843574523926,1.151163101196289,3,0.03640139772103179,1.0000220921241578,18.29389953613281,1.4375062133412864,18.102039337158203,1.1538406635704126,17.862213134765625,0.03640139772103179
4295,2016-04-15,18.485759735107425,18.49535369873047,18.303491592407227,18.42820167541504,7246331.0,0.0020800798697733214,3.9999254417575862,0.39999734899197886,65.31366883883905,52.434867526039525,-0.5998821774776282,-0.544383204517235,-1.3024209387514425,-1.3518150210274875,11.573577013631631,0.1918621063232422,0.0948494986000199,0.5333723068237326,-0.0073744169322438324,1.074119030579709,0.26299894494574616,0.803745668701719,-0.9088422347143599,97.84946466443184,40.33888526585973,0.2703733618779879,4,-0.5324125289917028,-0.6235466003418004,-1.652398586273197,-1.985756397247318,1.170349121093743,4,0.040477464495470405,-1.1739122917729556,18.4473876953125,1.0000220921241578,18.29389953613281,1.4375062133412864,18.102039337158203,0.040477464495470405
4296,2016-04-18,18.485759735107425,18.49535369873047,18.169189453125,18.265119552612305,4378616.0,0.0,1.7199834577975013,3.8333499022432553,64.2585470844695,53.765738087053975,-0.5762655601101265,-0.5379659174805163,-1.2754629007127214,-1.364619876013979,11.392611433055094,0.32616424560546875,0.07529958356658994,0.5117879867553761,-0.07826315791679406,1.1018391314275462,0.21676241441929278,0.8068135590914594,-0.8345999743454158,97.36842793720226,35.05487438747558,0.29502557233608445,4,-0.5324125289917028,-0.6235466003418004,-1.594840526580814,-1.985756397247318,1.4773254394531214,0,0.04826152085120472,3.9999254417575862,18.485759735107425,-1.1739122917729556,18.4473876953125,1.0000220921241578,18.29389953613281,0.04826152085120472
4297,2016-04-19,18.735177993774414,18.7927360534668,18.504945755004886,18.51453971862793,7012865.0,0.013492453772040669,-1.3999904563458059,0.9999913553886024,62.698392660457735,54.690054365571335,-0.7294476741236551,-0.77578268469858,-1.4966338846671263,-1.6219996374697985,11.316867927397162,0.306976318359375,0.08713604725666357,0.7285900115966797,0.04802290192311531,1.409157121270244,0.3883064567598957,1.0688735664334637,-1.0157153534729737,91.04478940699167,31.08686444119821,0.3402835548367829,4,-0.6043605804443359,-0.6811046600341797,-1.8346657752990723,-2.225581645965576,1.3718032836914062,1,0.023553470257300813,1.7199834577975013,18.485759735107425,3.9999254417575862,18.485759735107425,-1.1739122917729556,18.4473876953125,0.023553470257300813
4298,2016-04-20,19.45465469360352,19.579364776611328,19.138084411621094,19.186050415039066,18084019.0,0.03840244806151194,-1.4210504285220487,1.2173965663306765,74.67948758799027,58.03950217786413,-1.2931629195936303,-1.4550176655877785,-2.1572724212101626,-2.3448754411038486,12.036248426337897,0.8441867828369141,0.10835898341126438,1.3751597404480016,0.4358932551855972,2.314426225710406,0.9055264978168012,1.844792983079202,-1.6278647119855414,91.15641289910728,30.654760002297934,0.4696332426312014,4,-0.8969469070434606,-1.0072669982910192,-2.474999904632572,-2.9450583457946813,0.6523265838623011,2,-0.0004930468530789378,-1.3999904563458059,18.735177993774414,1.7199834577975013,18.485759735107425,3.9999254417575862,18.485759735107425,-0.0004930468530789378
4299,2016-04-21,19.46424865722656,19.579364776611328,19.205236434936523,19.5122127532959,9563328.0,0.0004931448938128025,3.105252142610479,-0.1785678780907067,82.6855657427897,62.22901862099394,-1.1079699298391823,-1.4235099517147063,-2.0952610208198443,-2.361829726904798,13.11894648482676,0.3741283416748047,0.17466549566439227,1.3123263359069774,0.1885066288926147,2.43614604292134,0.7504164823997961,1.8742361894141588,-1.4271497002093803,91.83675125585296,26.043005868172557,0.5619098535071811,4,-0.8681688308715785,-1.016860961914059,-2.4654078483581507,-2.954652309417721,0.3741264343261754,3,0.006899939558281831,-1.4210504285220487,19.45465469360352,-1.3999904563458059,18.735177993774414,1.7199834577975013,18.485759735107425,0.006899939558281831
4300,2016-04-22,19.49302673339844,19.5122127532959,19.3491325378418,19.38750457763672,5967531.0,0.001478509480570045,1.2666684340287409,-2.2000238597048463,81.08112672639642,66.1915523437365,-0.9762312028786297,-1.406538629865878,-2.0543340861034913,-2.3994072357554863,14.035760662561941,0.163080215454098,0.24776698956677734,1.266278839111333,-0.0037434029033960314,2.5363010811260622,0.6312677181039668,1.9012899601186994,-1.2708558780299661,93.87749581382289,27.029485406702037,0.6350111210073648,4,-0.8154067993164098,-1.0024700164794957,-2.494185924530033,-2.983430385589603,0.2973842620849574,4,0.005413426275640898,3.105252142610479,19.46424865722656,-1.4210504285220487,19.45465469360352,-1.3999904563458059,18.735177993774414,0.005413426275640898
4301,2016-04-25,19.329946517944336,19.55058479309082,19.1668643951416,19.49302673339844,6370713.0,-0.008366079710683927,1.7586301463782523,-1.545459475092166,86.4197995530894,70.00931487102359,-0.6515786732619411,-1.1744779161859604,-1.8059252167566555,-2.246010932266742,15.459400649981115,0.38372039794921875,0.3677152853845449,1.0211781501770005,-0.31302359430066673,2.355379894654668,0.3540772779381669,1.6882790224158342,-0.9449123920267191,76.78575549657816,4.611967023462782,0.6671008722388344,4,-0.46526241302490234,-0.8393898010253906,-2.2831406593322754,-2.7723851203918457,0.4220924377441442,0,0.016873421659705512,1.2666684340287409,19.49302673339844,3.105252142610479,19.46424865722656,-1.4210504285220487,19.45465469360352,0.016873421659705512
4302,2016-04-26,19.560178756713867,19.579364776611328,19.397096633911133,19.397096633911133,10205115.0,0.011910650583321747,-1.2352927416902528,-1.0000116957696183,88.97342599823529,73.77439323005494,-0.7299882203088792,-1.3317022452089873,-1.9600016043543853,-2.487903224871804,16.9316390114966,0.2494182586669922,0.4795622079840989,1.1617156028747573,-0.2574229374281636,2.580854143177678,0.4521463327232986,1.871284873026216,-1.0318249527130057,95.65219270567692,17.033679554052625,0.70956927015146,4,-0.6859016418457031,-1.0696220397949219,-2.340698719024658,-2.8299431800842285,0.08633804321289418,1,0.020598299374354312,1.7586301463782523,19.329946517944336,1.2666684340287409,19.49302673339844,3.105252142610479,19.46424865722656,0.020598299374354312
4303,2016-04-27,19.65610885620117,19.70407485961914,19.5122127532959,19.521806716918945,9161913.0,0.004904356993893799,-1.4999937867359239,0.8235245959158632,93.48663060866903,77.73296053343736,-0.6843332323398847,-1.3773650693469612,-1.9937909375382858,-2.5893865076757656,17.89506131618401,0.1918621063232422,0.6014467180102052,1.1809015274047816,-0.3376366188418132,2.6994396736513764,0.421632454281486,1.9401706005280772,-1.0016337354870508,91.07128274862974,3.715456258954319,0.7592690731232971,4,-0.719476699829098,-1.1031970977783168,-2.3430962562561,-2.9018902778625453,0.18226623535156605,2,0.0229380303376987,-1.2352927416902528,19.560178756713867,1.7586301463782523,19.329946517944336,1.2666684340287409,19.49302673339844,0.0229380303376987
4304,2016-04-28,19.64651679992676,19.65610885620117,19.377910614013672,19.521806716918945,5713757.0,-0.0004879936484163405,2.866705548633529,0.9285785295329497,92.07057564309986,80.70595017835524,-0.543960008802248,-1.303121619220864,-1.9233624370875795,-2.584387593182772,18.75143559085925,0.27819824218749645,0.6969351814004554,1.0878500938415563,-0.4974823421196568,2.6731825298027694,0.29518387586094974,1.8805163118221628,-0.8450977157659416,89.28575232644491,-1.6966250742733422,0.7926662179806072,4,-0.709884643554691,-1.0936050415039098,-2.1992020606994664,-2.8922982215881383,0.3837203979492152,3,0.02343746131837343,-1.4999937867359239,19.65610885620117,-1.2352927416902528,19.560178756713867,1.7586301463782523,19.329946517944336,0.02343746131837343
4305,2016-04-29,19.45465469360352,19.560178756713867,19.32035255432129,19.397096633911133,7065213.0,-0.009765705965953053,-1.2727363103145983,0.4615349320934939,84.29753356228548,82.9325042314459,-0.2237348514904376,-1.024782176824754,-1.6889575739030107,-2.3939920529936884,20.576866475251123,0.3261642456054723,0.7727116372945595,0.8077321052551305,-0.7703880973676185,2.3858523078778795,0.01867200394375601,1.596792206566505,-0.5268638008785338,53.57123836777945,-37.803873899583486,0.7890601013113744,4,-0.35014438629150746,-0.9017429351806676,-1.9497814178466832,-2.700436115264896,0.3549423217773402,4,0.019723834937835028,2.866705548633529,19.64651679992676,-1.4999937867359239,19.65610885620117,-1.2352927416902528,19.560178756713867,0.019723834937835028
4306,2016-05-02,19.473840713500977,19.61773681640625,19.38750457763672,19.502620697021484,3996605.0,0.0009861917468916293,-1.2857251062782264,-0.5000165689100662,82.6484097031126,85.1491727917409,-0.09836622744642654,-0.9737635183022135,-1.6669748238069175,-2.4116376900377006,21.803568870970903,0.23023223876953125,0.8352291194998713,0.7506535530090339,-0.8327766755682333,2.334083781586301,-0.04106156127960148,1.5423686672976693,-0.4373700654108106,39.99980117406714,-48.98447069065278,0.7917151142886343,5,-0.052761077880859375,-0.920928955078125,-1.9449849128723145,-2.7196221351623535,0.06715202331542969,0,0.01625618113241245,-1.2727363103145983,19.45465469360352,2.866705548633529,19.64651679992676,-1.4999937867359239,19.65610885620117,0.01625618113241245
4307,2016-05-03,19.310760498046875,19.397096633911133,19.157270431518555,19.368318557739254,6403856.0,-0.00837432214083178,3.1667522741205905,1.9999337265556456,74.53708306178743,85.13335006660724,0.17315574769456887,-0.7151298045970123,-1.4606794468781352,-2.2474902226792217,23.22055588960618,0.3165702819824219,0.8770299848455281,0.5036343574523912,-1.0128046769745431,2.0200733918793254,-0.25458515976107776,1.26185387466586,-0.180825260342651,28.070377385474547,-57.470503795186744,0.7582195172134678,5,0.11991214752197266,-0.7578487396240234,-1.781904697418213,-2.556541919708252,-0.06715202331542969,1,0.0228514282327843,-1.2857251062782264,19.473840713500977,-1.2727363103145983,19.45465469360352,2.866705548633529,19.64651679992676,0.0228514282327843
4308,2016-05-04,19.06134033203125,19.40669059753418,19.06134033203125,19.272388458251953,4411457.0,-0.012916123424598025,-2.2727157704473564,3.666699804487087,64.15927957855773,83.07487382613702,0.40333167090043887,-0.36903348783669543,-1.1743810222642743,-1.992928107309048,24.699645875603128,0.3453502655029297,0.9245871766360416,0.18082761764526367,-1.2264713077496516,1.588126543040179,-0.5228218450521958,0.8844770803427231,0.6427345275878906,0.0,-80.97425072005217,0.703649462697458,5,0.3213672637939453,-0.5084285736083984,-1.532484531402588,-2.307121753692627,-0.13430213928222656,2,0.030699649536825246,3.1667522741205905,19.310760498046875,-1.2857251062782264,19.473840713500977,-1.2727363103145983,19.45465469360352,0.030699649536825246
4309,2016-05-06,19.186050415039066,19.25320243835449,19.04215431213379,19.14767837524414,5044777.0,0.0065425663062239625,1.4444395351920358,-0.1818165386353535,65.5319163337378,81.34718378250827,0.2626272263578464,-0.37867324463941543,-1.2507255323856228,-2.1106466599397145,25.9134392561027,0.21104812622069957,0.9695000418197921,0.22015981674194762,-1.0270884697314777,1.467408103215373,-0.4034643264947668,0.8437839599786621,0.5051697540283158,25.000082844276573,-51.61550983635358,0.6236241432367128,5,0.1870641708373988,-0.6331386566162145,-1.5996365547180211,-2.431831836700443,-0.5372085571289062,4,0.03399994591916333,-2.2727157704473564,19.06134033203125,3.1667522741205905,19.310760498046875,-1.2857251062782264,19.473840713500977,0.03399994591916333
4310,2016-05-09,19.070934295654297,19.32035255432129,19.022968292236328,19.224422454833984,5803162.0,-0.0059999904563231565,-1.3846047962804355,-3.9999999999996296,62.3481833520085,78.67255976016597,0.34818877347415267,-0.17347623780457866,-1.0875843061392132,-1.9862271228570663,27.098305157160823,0.29738426208496094,0.9055257141115476,0.04220933914184499,-1.0812273749745245,1.1656460532582145,-0.5195090179163415,0.6039276962000315,0.5943232391357398,8.06465061090979,-63.20251920471692,0.5617183570581852,5,0.2925872802734375,-0.5180225372314453,-1.4701309204101562,-2.316715717315674,-0.19186019897460938,0,0.05030183038490543,1.4444395351920358,19.186050415039066,-2.2727157704473564,19.06134033203125,3.1667522741205905,19.310760498046875,0.05030183038490543
4311,2016-05-10,19.291574478149414,19.3491325378418,19.09012031555176,19.118898391723636,6445958.0,0.011569447992141324,-1.250008284455118,-1.1250124266825496,61.88526727509778,75.66276434648402,0.13581556274808548,-0.29675657831148783,-1.2554083151154956,-2.191897581159573,27.994196987303894,0.27819824218750355,0.8240584373961539,0.19138145446777344,-0.7928317326135854,1.1755946415491323,-0.300725139072906,0.6834880480084529,0.3351457020873987,70.00014911944965,1.183710359700882,0.4921065935406796,5,0.07194709777832031,-0.7386627197265625,-1.7147536277770996,-2.537355899810791,-0.6523265838623047,1,0.026852268477006946,-1.3846047962804355,19.070934295654297,1.4444395351920358,19.186050415039066,-2.2727157704473564,19.06134033203125,0.026852268477006946
4312,2016-05-11,19.416282653808594,19.46424865722656,19.243608474731445,19.310760498046875,5986700.0,0.006464385568965891,1.190475288771108,0.6110988379799533,48.90110010159816,70.70881651236505,-0.012796524682041621,-0.3351393689715252,-1.3328030299076978,-2.2983080863521685,28.752712884829833,0.22064018249511363,0.7540759429551187,0.2503774642944343,-0.6224219262093627,1.1231768547982313,-0.18602223095746595,0.6867771595463346,0.17421241314819014,89.13026564890846,22.18380692148581,0.4363996952518991,5,-0.07674407958984375,-0.8633708953857422,-1.7938952445983887,-2.6620640754699707,-0.5755805969238281,2,0.006422963923186975,-1.250008284455118,19.291574478149414,-1.3846047962804355,19.070934295654297,1.4444395351920358,19.186050415039066,0.006422963923186975
4313,2016-05-12,19.25320243835449,19.5122127532959,19.21483039855957,19.291574478149414,5742137.0,-0.00839914716744794,-4.16665009775657,-0.3636396500614898,44.444444444444464,65.41702415695887,0.09735948160618335,-0.1017209463327653,-1.126730673800676,-2.122747467137639,29.244120399183466,0.2973823547363281,0.6798189074217866,0.039332103729243784,-0.7311309195329834,0.8097951269914709,-0.345899407901868,0.4245636153603556,0.30324102211906734,47.05912165454792,-16.047416497080732,0.3852315116311133,5,0.06715011596680043,-0.7002906799316371,-1.5900444984436,-2.48459434509277,0.2110462188720703,3,-0.0004983048224710407,1.190475288771108,19.416282653808594,-1.250008284455118,19.291574478149414,-1.3846047962804355,19.070934295654297,-0.0004983048224710407
4314,2016-05-13,19.118898391723636,19.19564247131348,18.8886661529541,19.10930633544922,8819192.0,-0.0069756731152061935,2.7647278979192023,-0.2499751466349238,40.66984599021846,60.56950331561809,0.16645463600817223,0.09008936903677878,-0.9556754245150003,-1.9734006361267369,29.007415470459,0.3645362854003871,0.5638383509198697,-0.12854747772216513,-0.8119816444695438,0.5548866890252135,-0.4702645610958527,0.21316960565152243,0.4055365586556867,36.92302045161229,-21.37037208644861,0.3417170833736888,5,0.13430309295653942,-0.5324115753173864,-1.4653334617614782,-2.3502902984619176,0.4412803649902308,4,-0.010035107412761146,-4.16665009775657,19.25320243835449,1.190475288771108,19.416282653808594,-1.250008284455118,19.291574478149414,-0.010035107412761146
4315,2016-05-17,19.23401641845703,19.377910614013672,19.138084411621094,19.176456451416016,6369648.0,0.006021164210131991,-2.571392052716789,6.000795386754588,47.54902677430578,56.669571879084,0.01871589265654805,0.03573526553474338,-1.0341116170197822,-2.0747982081390575,28.91953278524899,0.2590122222900355,0.42314939241213523,-0.05084228515625,-0.6331536354113112,0.5314690650988112,-0.3419979602837806,0.2403133899712806,0.2781963348388672,55.38483656452077,-0.5458752487372323,0.2911556751275315,5,-0.03357696533203125,-0.6139535903930664,-1.5013089179992676,-2.4654083251953125,0.45087242126464844,1,-0.030423939951789603,2.7647278979192023,19.118898391723636,-4.16665009775657,19.25320243835449,1.190475288771108,19.416282653808594,-0.030423939951789603
4316,2016-05-18,19.377910614013672,19.377910614013672,19.09971237182617,19.118898391723636,6357137.0,0.007481234934298975,1.1481476026716624,4.499867453111476,45.12819205612,53.40191732289873,-0.1566951901389544,-0.03994209827799722,-1.1435345264764223,-2.199553885773689,29.214878218573137,0.27819824218750355,0.3004384491601968,0.048444366455079546,-0.3966372352991421,0.49352596820930117,-0.17409643442203304,0.27098516733219213,0.08441841125488381,78.46157140322649,26.41707629144227,0.2225408008771115,5,-0.17747116088867188,-0.7194757461547852,-1.6260170936584473,-2.609302520751953,0.41250038146972656,2,-0.02574253371636659,-2.571392052716789,19.23401641845703,2.7647278979192023,19.118898391723636,-4.16665009775657,19.25320243835449,-0.02574253371636659
4317,2016-05-19,19.176456451416016,19.32035255432129,19.138084411621094,19.21483039855957,6138382.0,-0.010396072446116511,-2.1666307679562586,-0.1481549666045662,37.86406455099995,50.4802267642812,0.026490201552881842,0.20687309304777557,-0.9092392695037574,-1.9787129692354668,28.941169249635678,0.23982620239257812,0.19568185641482927,-0.17507371902465962,-0.5309154604051045,0.18076802235578526,-0.35299458971488207,0.0028471516655628193,0.23997954406738486,46.153775564514646,-0.9146807685260825,0.17792087069022292,5,0.023983001708984375,-0.4364814758300781,-1.424562931060791,-2.407848358154297,-0.3741283416748047,3,-0.028013963814948584,1.1481476026716624,19.377910614013672,-2.571392052716789,19.23401641845703,2.7647278979192023,19.118898391723636,-0.028013963814948584
4318,2016-05-20,19.4450626373291,19.483434677124023,19.25320243835449,19.25320243835449,7444559.0,0.014007081370513097,-1.3999999999999482,-4.999751478701818,45.49355820315758,48.253742527550074,-0.20334469659880128,-0.06586551013656106,-1.1452263537976037,-2.2264799972186964,27.610540831030583,0.3069782257080078,0.10436181509665232,0.09401206970214915,-0.2612698622376506,0.4492940016419489,-0.08362889626775072,0.271653035672049,-0.556396484375,93.54840778629382,49.67951829942334,0.17764096596990064,5,-0.24462318420410156,-0.5180234909057617,-1.6979656219482422,-2.676454544067383,-1.3813972473144531,4,-0.031080413147352437,-2.1666307679562586,19.176456451416016,1.1481476026716624,19.377910614013672,-2.571392052716789,19.23401641845703,-0.031080413147352437
4319,2016-05-23,19.59855079650879,19.60814476013184,19.301166534423828,19.473840713500977,6014963.0,0.007893425803886744,3.2666083452625503,0.6500049706730171,53.27512092373483,47.24562447996411,-0.32650134009328013,-0.2200587266709526,-1.2552893762277364,-2.364458175758479,26.315758421833202,0.30697822570801137,0.04754572446107019,0.2407851219177246,-0.12831353715109373,0.609883780986543,0.05623579238331544,0.4253344514521338,-0.6979892730712898,98.11303059291288,53.179955723655574,0.18454932953440903,5,-0.3501453399658203,-0.6619186401367188,-1.781904697418213,-2.777181625366211,-1.5444774627685547,0,-0.0068526566416408086,-1.3999999999999482,19.4450626373291,-2.1666307679562586,19.176456451416016,1.1481476026716624,19.377910614013672,-0.0068526566416408086
4320,2016-05-24,19.59855079650879,19.64651679992676,19.35872459411621,19.43546867370605,8196471.0,0.0,1.2222124037172524,1.3076899547290142,52.86344924235788,46.24320025410412,-0.27243803334479466,-0.22319089721101193,-1.2128244594159518,-2.3498629610750825,24.983798679354773,0.2877922058105504,0.034184951252775875,0.23550891876220703,-0.14458408927740152,0.6156019268018156,0.04546241474240276,0.4255554227820113,-0.6696859436035147,91.22794166378839,43.784225525252126,0.19004650401980414,5,-0.3309593200683594,-0.6619186401367188,-1.6907706260681152,-2.6860475540161133,-1.3238372802734375,1,-0.0019579018976115803,3.2666083452625503,19.59855079650879,-1.3999999999999482,19.4450626373291,-2.1666307679562586,19.176456451416016,-0.0019579018976115803
4321,2016-05-25,19.65610885620117,19.771224975585934,19.61773681640625,19.66570281982422,6098994.0,0.002936852846417315,-2.5555162815357284,-0.058829033239009065,58.33330265027939,47.29122275951315,-0.304913937888994,-0.26884462402827225,-1.2180232224340735,-2.395406395603697,24.281402065849527,0.17267417907714488,0.00863284829775779,0.2767588615417438,-0.12474086844123988,0.6782585915247274,0.07600899655025373,0.47750872653323384,-0.6841848864746041,81.81823659127323,30.60517904873535,0.20074986499149147,5,-0.3261632919311488,-0.6859016418456996,-1.7483286857604945,-2.7436056137084925,-1.3142452239990199,2,0.0014641750170929502,1.2222124037172524,19.59855079650879,3.2666083452625503,19.59855079650879,-1.3999999999999482,19.4450626373291,0.0014641750170929502
4322,2016-05-26,19.963085174560547,20.02064323425293,19.75203895568848,19.75203895568848,7991050.0,0.01561734932407699,-1.5454545454545976,-21.99781312126385,71.17115906827448,50.26085771771648,-0.588004379224607,-0.5734917591180135,-1.480054737166384,-2.6861634511603327,23.68712786772728,0.36453437805176137,0.008180555558038094,0.5635898590087898,0.08993871099309914,1.0372410070244804,0.32676428500094445,0.8004154330166351,-0.9272171243652316,92.50000000000004,33.370918034434034,0.23682557400784526,5,-0.5084304809570312,-0.7002906799316406,-2.055305004119873,-3.050581932067871,-1.3718013763427734,3,-0.008649674014174491,-2.5555162815357284,19.65610885620117,1.2222124037172524,19.59855079650879,3.2666083452625503,19.59855079650879,-0.008649674014174491
4323,2016-05-27,20.10698127746582,20.12616729736328,19.86715507507324,19.905527114868164,7810110.0,0.0072081094503690935,1.1599993637564119,0.9545499733391335,71.42855874831682,53.678492468616305,-0.6683387361940696,-0.7187272348663285,-1.5736239276436024,-2.804873884424495,22.937278618314398,0.2590122222900426,-0.0008692828551843945,0.6849423408508315,0.1248366595395467,1.2450480221621163,0.4048895001951891,0.9649951815064739,-0.9726357088647433,97.67442398124558,32.814319327227196,0.2800528406556433,5,-0.49404144287109375,-0.5995645523071289,-2.014535903930664,-3.0505828857421875,-1.6787796020507812,4,-0.0648855812675746,-1.5454545454545976,19.963085174560547,-2.5555162815357284,19.65610885620117,1.2222124037172524,19.59855079650879,-0.0648855812675746
4324,2016-05-30,20.10698127746582,20.145353317260746,20.05901527404785,20.0686092376709,3533127.0,0.0,-1.9999337265558925,0.1904752887710661,75.47167333954206,56.78100875364255,-0.5737784694012618,-0.7193427048583345,-1.5176205335800006,-2.7777476369362972,22.61636955388288,0.08633804321289418,0.01983289007112532,0.661919116973877,0.02974382482014093,1.294094409127613,0.3458314708970107,0.9780067630507432,-0.8536171014132776,95.12196304737846,22.124302940735575,0.31608764607686785,5,-0.4844484329223633,-0.5899715423583984,-1.604433536529541,-2.657268524169922,-1.9761638641357422,0,-0.10162221067670385,1.1599993637564119,20.10698127746582,-1.5454545454545976,19.963085174560547,-2.5555162815357284,19.65610885620117,-0.10162221067670385
4325,2016-05-31,19.838375091552734,20.0686092376709,19.780818939208984,20.03982925415039,24775250.0,-0.013358851943335526,1.2221976759598816,-5.2500248533651455,63.133575528790914,58.78160691727266,-0.23515790029553685,-0.44324034478993113,-1.2070385707552802,-2.480697787871513,22.063700545264954,0.32616233825683594,0.06027131076238135,0.3741269111633301,-0.28210757483334703,1.0303613971600072,0.046009668164991524,0.7022441541616686,-0.4601324357310439,41.817925479804366,-30.255234018163087,0.3281172429983386,5,-0.1966562271118164,-0.3213653564453125,-1.3166413307189941,-2.388662338256836,-1.889825820922848,1,-0.08994193070642487,-1.9999337265558925,20.10698127746582,1.1599993637564119,20.10698127746582,-1.5454545454545976,19.963085174560547,-0.08994193070642487
4326,2016-06-01,19.7904109954834,19.924713134765625,19.64651679992676,19.761632919311523,6750806.0,-0.0024177431794683013,-1.1481486936287097,-0.14285173262639653,59.33013625782347,61.166725995808605,-0.13692646518031637,-0.39035739722972806,-1.1269961629450123,-2.3992254470696075,21.197214321918263,0.27819633483886363,0.12478114825870534,0.31033430099487447,-0.3619496155307651,0.982618217520514,-0.025807657267947093,0.646476259257696,-0.30477284706023866,28.845962666421244,-39.373045318919864,0.33614195826282,6,-0.09113311767578125,-0.27340126037597656,-1.2063226699829102,-2.3406982421875,-1.6116275787353516,2,-0.0765874685267508,1.2221976759598816,19.838375091552734,-1.9999337265558925,20.10698127746582,1.1599993637564119,20.10698127746582,-0.0765874685267508
4327,2016-06-02,19.75203895568848,19.89593315124512,19.70407485961914,19.75203895568848,6377218.0,-0.001938920813907119,-3.0000397661746696,0.0,63.26525229613759,63.14135867280638,-0.009299817595422866,-0.33437436744599225,-1.0572581194042705,-2.321101175873622,21.061213334105446,0.19185829162598012,0.16790577181070532,0.24989833831787323,-0.4279304041068208,0.9277270807425673,-0.0890160328944738,0.5888127095302202,-0.17404068362805702,21.153654974114264,-47.6871482437263,0.3389143712123478,6,-0.02877902984619496,-0.23502922058105824,-1.0744185447692907,-2.3023262023925817,-1.2374992370605504,3,-0.07139391161843622,-1.1481486936287097,19.7904109954834,1.2221976759598816,19.838375091552734,-1.9999337265558925,20.10698127746582,-0.07139391161843622
4328,2016-06-03,19.64651679992676,19.876747131347656,19.560178756713867,19.7904109954834,6177519.0,-0.005342342428467539,1.0000120502253391,-100.0,64.24874523022662,64.36065026241658,0.14282316909076798,-0.1926412650919076,-0.9181660784911152,-2.174964611278444,21.036021641763007,0.31656837463378906,0.2071016554501668,0.11511735916138122,-0.5324390329980524,0.7626737513208148,-0.20866083691833381,0.43889555524109625,0.4988365173339844,14.75423728813611,-55.72291033874977,0.32377819607971636,6,0.1055221557617152,-0.1295070648193395,-0.9640998840332067,-2.196804046630863,-1.295059204101566,4,-0.05371094593790393,-3.0000397661746696,19.75203895568848,-1.1481486936287097,19.7904109954834,1.2221976759598816,19.838375091552734,-0.05371094593790393
4329,2016-06-06,19.838375091552734,19.924713134765625,19.66570281982422,19.7232608795166,5422327.0,0.00976551179935825,-1.2500103556546016,-0.7999920468704633,65.67160931023915,65.78377915884784,-0.012782727407543604,-0.3511256798138547,-1.0741514539397379,-2.328663035622384,21.120910403853806,0.27819633483886363,0.28980362098386436,0.2743594169616692,-0.3656250912887664,0.9143439252121048,-0.0456328371635486,0.594351671086887,0.29527473449707387,54.716690926006514,-16.93962238536455,0.3199922541252186,6,0.014390945434570312,-0.3213653564453125,-1.0936031341552734,-2.1872081756591797,-1.3909873962402344,0,-0.0710831108712201,1.0000120502253391,19.64651679992676,-3.0000397661746696,19.75203895568848,-1.1481486936287097,19.7904109954834,-0.0710831108712201
4330,2016-06-07,20.030237197875977,20.04942321777344,19.80959701538086,19.82878303527832,6321809.0,0.009671261151067645,-1.0000000000000295,1.7500372806654185,66.50487076757666,66.69173117188086,-0.15306711348980073,-0.4926950231720859,-1.2265530504305175,-2.4833129524029722,21.178288660781686,0.23982620239258168,0.3460272404431386,0.41825637817382955,-0.20981099516687607,1.0463237515145352,0.10422269150347674,0.7322900648441824,0.0919432067871142,96.0784390167826,24.238532704347165,0.31403368667035325,6,-0.17747116088867188,-0.5132274627685547,-1.2854652404785156,-2.1104660034179688,-1.5061054229736328,1,-0.09482762314703463,-1.2500103556546016,19.838375091552734,1.0000120502253391,19.64651679992676,-3.0000397661746696,19.75203895568848,-0.09482762314703463
4331,2016-06-08,19.80959701538086,19.943899154663086,19.742446899414066,19.924713134765625,6541925.0,-0.011015355450634146,1.6249875733173809,-0.5714258663131982,65.86540207888449,66.10220261750419,0.10240387259542416,-0.24375339909742877,-0.9583062862505471,-2.2265189950087887,21.077232645191604,0.2877902984619105,0.36784780119154803,0.17171506881713938,-0.4433074879869707,0.7867376256212495,-0.13579620958491745,0.4792263472191962,0.3013433563232475,50.98029278181675,-23.112829291994878,0.3075112784020556,6,0.04316902160644531,-0.2925872802734375,-0.9808859825134277,-1.7747087478637695,-0.9976749420166051,2,-0.09394677455104161,-1.0000000000000295,20.030237197875977,-1.2500103556546016,19.838375091552734,1.0000120502253391,19.64651679992676,-0.09394677455104161
4332,2016-06-09,19.540992736816406,19.7904109954834,19.4450626373291,19.742446899414066,6739954.0,-0.013559300492377524,1.322588093436125,1.7500082844550795,52.403843856015044,63.98834540724844,0.34066206509625374,0.03654665515136557,-0.6467092176718552,-1.913612252821288,20.32291812577281,0.3645343780517578,0.3864629394247139,-0.1031247138977065,-0.7111766823693273,0.5049272545739143,-0.4071506981335169,0.2009012703381039,0.5589324025878959,15.872990825572163,-53.45581471828888,0.3040259842358111,6,0.2542152404785156,-0.023983001708984375,-0.5539970397949219,-1.5061044692993164,-0.6811046600341797,3,-0.06971034370745532,1.6249875733173809,19.80959701538086,-1.0000000000000295,20.030237197875977,-1.2500103556546016,19.838375091552734,-0.06971034370745532
4333,2016-06-10,19.243608474731445,19.49302673339844,19.21483039855957,19.49302673339844,8730581.0,-0.015218482811503842,1.2307615835799202,1.2380893770119255,41.70402467947,60.23638444501821,0.5617741563179877,0.3511805163813406,-0.3203439810483566,-1.5719796505965746,19.605500899223337,0.32616233825683594,0.3806973870038384,-0.4000292778015151,-1.009393480275257,0.20933492467222692,-0.7047113790383861,-0.09534717656464409,0.8301221645898487,3.4481576535707528,-59.6685818037723,0.30468210123687095,6,0.39811134338378906,0.27340126037597656,-0.2518162727355957,-1.2087202072143555,-0.3933143615722656,4,-0.03788628089481483,1.322588093436125,19.540992736816406,1.6249875733173809,19.80959701538086,-1.0000000000000295,20.030237197875977,-0.03788628089481483
4334,2016-06-13,18.927038192749023,19.118898391723636,18.78314208984375,19.070934295654297,9098519.0,-0.01645067152546298,1.8000190874602806,0.5769269005177065,36.328107403650606,57.257999097780406,0.7748517467389036,0.6879096133886975,0.026765137263780048,-1.2180668799277683,20.39896035059644,0.4604663848876953,0.30674351900016816,-0.7070065498352065,-1.3559109688727524,-0.05810213079766058,-1.0314587593539812,-0.38255434031643176,1.095158432126567,11.363677443454968,-46.20620803949455,0.3244522095187737,6,0.4892444610595703,0.5372095108032227,0.040771484375,-0.8921499252319336,0.1534881591796875,0,-0.030410494820279577,1.2307615835799202,19.243608474731445,1.322588093436125,19.540992736816406,1.6249875733173809,19.80959701538086,-0.030410494820279577
4335,2016-06-14,18.64884185791016,18.821516036987305,18.591283798217773,18.744770050048828,9283512.0,-0.014698355442926192,-1.181837900368737,0.6666489932796699,31.182797997765235,54.13051706888504,0.9684062957387631,0.9697372680019214,0.34217510978934484,-0.8973333642750845,20.9160105641618,0.33575439453125,0.20657236578975713,-0.9559441566467264,-1.7228375602764743,-0.1890507530169785,-1.339390858461602,-0.5724974548318507,1.274230404162882,4.255316148683211,-48.17165120619182,0.383446701814874,6,0.6715116500854457,0.719476699829098,0.3141713142394984,-0.61395359039307,0.6043605804443288,1,-0.01080250259681459,1.8000190874602806,18.927038192749023,1.2307615835799202,19.243608474731445,1.322588093436125,19.540992736816406,-0.01080250259681459
4336,2016-06-15,18.879074096679688,19.013376235961914,18.715991973876953,18.735177993774414,8085300.0,0.012345658809470361,-2.2631512855662876,-1.5000397661749472,29.15129611532231,50.3400774932389,0.6652659459130099,0.7380579034781931,0.14424907644464824,-1.086014916658339,21.366899982798817,0.36453437805175426,0.09556960475875798,-0.7007700920104973,-1.5287466409216783,0.12720645690068366,-1.1147583664660878,-0.28678181755490684,0.9108193190078282,23.999980912630747,-22.39312171862477,0.41398827445558967,6,0.44127941131591797,0.4892444610595703,0.07914257049560547,-0.8441858291625977,0.8058147430419922,2,-0.01880083313194736,-1.181837900368737,18.64884185791016,1.8000190874602806,18.927038192749023,1.2307615835799202,19.243608474731445,-0.01880083313194736
4337,2016-06-16,18.63924789428711,18.840702056884766,18.51453971862793,18.610469818115234,9219986.0,-0.012703282012901052,-1.956534518231643,0.19999204697586256,22.775776538589582,45.73196986083478,0.8165072245483742,0.9861338280539371,0.4244662730926372,-0.814035305909492,21.994248927219395,0.3645343780517578,0.020925518614760108,-0.9137358665466309,-1.8272495696232731,-0.00022216346998860104,-1.3704927180849502,-0.4569790150083115,1.0307845596534335,12.745000575038597,-26.039352037325436,0.4567568515383205,6,0.6427335739135742,0.6906986236572266,0.3189687728881836,-0.6043596267700195,1.1031990051269567,3,0.009264010010300305,-2.2631512855662876,18.879074096679688,-1.181837900368737,18.64884185791016,1.8000190874602806,18.927038192749023,0.009264010010300305
4338,2016-06-17,18.840702056884766,19.013376235961914,18.7927360534668,18.859888076782227,17582022.0,0.010808062843533639,-2.8332863888660516,-0.6666887592788971,28.145691222197897,41.56242340660798,0.5461623737634866,0.7769137566848379,0.2678138293157133,-0.9795405910228006,22.032778997308995,0.3741283416748047,-0.0411968093344548,-0.6820636749267592,-1.6490280272266666,0.28490067737314817,-1.1655458510767112,-0.1985814987768073,0.6906712688182637,53.96833912983071,21.38869923121471,0.4834821761499529,6,0.44127941131591797,0.4892444610595703,0.10552310943603516,-0.6906976699829102,0.89215087890625,4,0.0010183282894413725,-1.956534518231643,18.63924789428711,-2.2631512855662876,18.879074096679688,-1.181837900368737,18.64884185791016,0.0010183282894413725
4339,2016-06-20,19.46424865722656,19.46424865722656,19.19564247131348,19.205236434936523,9563797.0,0.03309572002461225,1.0740811652687487,-13.500049706730106,44.247807333950256,39.089416358427265,-0.15202177540224326,0.15050622054237905,-0.2990505674672299,-1.5682021702601254,21.324505718316733,0.6235466003417933,-0.09844071700766577,-0.05180196762085387,-1.0184156222441807,0.914811687002473,-0.5351087949325191,0.4315048596908113,-0.9497089385986293,100.0,65.75560269051451,0.4833068273116635,6,-0.23502922058105113,-0.134302139282223,-0.5276165008544886,-1.1991281509399379,0.4412784576416051,0,-0.0315426788302684,-2.8332863888660516,18.840702056884766,-1.956534518231643,18.63924789428711,-2.2631512855662876,18.879074096679688,-0.0315426788302684
4340,2016-06-21,19.560178756713867,19.60814476013184,19.32035255432129,19.38750457763672,7621354.0,0.004928528255915499,1.1428561284412488,0.666664212022366,46.511631939427204,36.938997454043125,-0.3594407587053752,0.05434002888066658,-0.3468391066894476,-1.634002677009736,20.532950122613208,0.2877922058105504,-0.15123524624448592,0.04604673385620117,-0.9200296159892893,1.0121230837016917,-0.4369914410665423,0.5290849087789447,-1.026644859313965,95.61395553261075,58.17978787789991,0.4830381749227451,6,-0.4077033996582031,-0.23023223876953125,-0.6403346061706543,-1.295058250427246,0.30697631835937145,1,-0.024521882481289725,1.0740811652687487,19.46424865722656,-2.8332863888660516,18.840702056884766,-1.956534518231643,18.63924789428711,-0.024521882481289725
4341,2016-06-22,19.68488883972168,19.732852935791016,19.43546867370605,19.627330780029297,5068584.0,0.006375712847972226,2.8750605808304077,0.3333333333333333,49.00851406092988,36.56173858792255,-0.5628954952391183,-0.07178376994514579,-0.4225122369203902,-1.725101334390022,19.50082972080103,0.2973842620849645,-0.22467806149398228,0.1693178176879897,-0.7977342132583587,1.136369848634338,-0.3142081977851845,0.6528438331611639,-1.1083705078124986,96.06307348605942,54.232701519171485,0.48352601547317486,6,-0.561192512512207,-0.35494232177734375,-0.7746376991271973,-1.2614831924438477,0.10552215576171875,2,-0.02192983688564709,1.1428561284412488,19.560178756713867,1.0740811652687487,19.46424865722656,-2.8332863888660516,18.840702056884766,-0.02192983688564709
4342,2016-06-23,19.7904109954834,19.972679138183594,19.65610885620117,19.694480895996094,4639816.0,0.005360566504637232,-2.6666777126066217,1.6666666666666667,52.12462881938651,37.719583492357714,-0.7032737417731525,-0.20122229932523084,-0.4844917256871426,-1.8023373069557778,18.052387563900957,0.3165702819824254,-0.3196012805025603,0.28347368240356374,-0.6697400530404636,1.236687417847591,-0.1931331853184517,0.7600805501255792,-1.144512587341307,84.5528021596107,37.67414283930108,0.47660686772201405,6,-0.5468015670776367,-0.4604644775390625,-0.8609738349914551,-1.3286333084106445,-0.028778076171875,3,-0.005331984049537941,2.8750605808304077,19.68488883972168,1.1428561284412488,19.560178756713867,1.0740811652687487,19.46424865722656,-0.005331984049537941
4343,2016-06-24,18.80232810974121,19.04215431213379,18.313085556030273,18.46657371520996,16989058.0,-0.049927355524232886,-1.2686600826171597,3.4999900586539416,37.614684337901004,37.86253648505221,0.24097148677328661,0.721077772126371,0.5303647991013918,-0.7909672210547569,16.508378403281426,1.477325439453125,-0.4292959248487591,-0.6393765449523912,-1.5982402800348297,0.31948719013004734,-1.1188084124936104,-0.1599446774111719,1.1703510284423828,29.479660500744163,-15.729761960557294,0.479431867541219,6,0.34055423736572266,0.4268913269042969,0.1678791046142578,-0.34055042266845703,0.7578506469726562,4,0.050000126802690614,-2.6666777126066217,19.7904109954834,2.8750605808304077,19.68488883972168,1.1428561284412488,19.560178756713867,0.050000126802690614
4344,2016-06-27,18.06366539001465,18.65843391418457,17.948549270629886,18.53372573852539,10509126.0,-0.039285705228379264,-1.0273944246980262,-1.4000124977276858,29.20891226949425,37.643215848577654,0.9435051251076594,1.3690008833357297,1.2828217078076882,-0.030165900507228116,15.020137037781186,0.8537788391113246,-0.5126524197791476,-1.2758734703063972,-2.3631090411646056,-0.18863789944818876,-1.8194912557354996,-0.7322556848772948,1.9090137481689453,5.687190393761019,-31.72082716176043,0.5436177854291034,6,0.8969488143920898,0.9832859039306676,1.0000739097595215,0.39811229705810547,1.4869194030761719,0,0.09240580523037534,-1.2686600826171597,18.80232810974121,-2.6666777126066217,19.7904109954834,2.8750605808304077,19.68488883972168,0.09240580523037534
4345,2016-06-28,18.054073333740234,18.42820167541504,18.054073333740234,18.38023567199707,9563824.0,-0.0005310138372977002,-1.294123494909446,0.6938733277337521,30.57324544999402,37.801210219096724,0.9609064325458618,1.304970065655592,1.3051438640333792,0.0031123070732945735,14.621519046533304,0.3741283416748047,-0.5532763196340085,-1.1962504386901855,-2.397940742287073,0.005439864906701786,-1.7970955904886274,-0.5954052868917437,1.8376406097412108,5.213304976220756,-29.21889997562124,0.6008451517984429,6,0.9065408706665039,0.9928779602050817,1.0384454727172852,0.40770435333251953,1.8130817413330043,1,0.10255047417293106,-1.0273944246980262,18.06366539001465,-1.2686600826171597,18.80232810974121,-2.6666777126066217,19.7904109954834,0.10255047417293106
4346,2016-06-29,18.27471351623535,18.29389953613281,17.99651527404785,18.27471351623535,9226864.0,0.012221074901849205,14.500049706732977,-0.0,35.836912709583885,39.25244757142943,0.721383370474225,1.0171028429909583,1.1000601067714335,-0.19645390195132606,14.737103704045278,0.2973842620849574,-0.5486882502589978,-0.8998253822326667,-2.1483645078057805,0.348713743340447,-1.5240949450192218,-0.2755558194461116,1.539273840332033,16.11380034620288,-19.812328390246194,0.6242695627865565,6,0.6859006881713867,0.7722377777099645,0.8273983001708984,0.18706417083740234,1.7747097015380895,2,0.08713907101324203,-1.294123494909446,18.054073333740234,-1.0273944246980262,18.06366539001465,-1.2686600826171597,18.80232810974121,0.08713907101324203
4347,2016-06-30,18.34186363220215,18.370643615722656,18.09244537353516,18.245933532714844,8874491.0,0.0036744825524701596,2.624967380363554,100.0,39.36650769531118,40.4992049573309,0.679019216310742,0.884223696515015,1.0415267198975187,-0.24299784900150811,14.791878835749156,0.27819824218749645,-0.5002295030130632,-0.7621665000915527,-2.0324710068288283,0.5081380066457228,-1.3973187534601905,-0.12701424672291495,1.3975062009277366,35.96493675919639,-3.901332651596448,0.6351522533686381,6,0.6187505722045898,0.7050876617431676,0.8082127571105957,0.1534891128540039,1.8514537811279297,3,0.07897492819312468,14.500049706732977,18.27471351623535,-1.294123494909446,18.054073333740234,-1.0273944246980262,18.06366539001465,0.07897492819312468
4348,2016-07-01,18.591283798217773,18.63924789428711,18.34186363220215,18.476167678833008,5811597.0,0.013598409137538514,1.8182163256452897,1.2,45.97702935686221,40.69134073765446,0.43638940151425487,0.581508970519053,0.7806047923015385,-0.45943017094791117,15.163149777344568,0.29738426208496094,-0.4563251826465553,-0.4599846839904771,-1.7230545031533104,0.8030851351723562,-1.091519593571892,0.1715502255909378,1.0764532124121118,90.5407002987769,45.12467101180755,0.6315349095814164,7,0.36933040618896484,0.4556674957275426,0.7674407958984375,0.028778076171875,1.7938957214355469,4,0.06295149564689795,2.624967380363554,18.34186363220215,14.500049706732977,18.27471351623535,-1.294123494909446,18.054073333740234,0.06295149564689795
4349,2016-07-04,18.42820167541504,18.70639991760254,18.322677612304688,18.687213897705078,3024222.0,-0.00877196672229641,1.580649712984639,-2.2500082844550486,47.28131787657053,40.77686139733705,0.4884151891646198,0.6677642232851682,0.9297436941584358,-0.2583062027162377,15.35840685390111,0.38372230529785156,-0.37182559643988355,-0.5525581359863274,-1.7877556677243192,0.6826393957516643,-1.170156901855325,0.06504062988267023,1.1707678256148455,60.810781763858735,9.767335092212726,0.6175987658689966,7,0.5324125289916992,0.618749618530277,1.13197660446167,0.2925872802734375,2.1104660034179688,0,0.06142634540455427,1.8182163256452897,18.591283798217773,2.624967380363554,18.34186363220215,14.500049706732977,18.27471351623535,0.06142634540455427
4350,2016-07-05,18.130817413330078,18.39942169189453,18.034887313842773,18.39942169189453,5098457.0,-0.016137454284630426,1.7142857142857142,1.0370332187014442,40.93023040750177,39.87927432473393,0.627735229889204,0.8596260403110882,1.2085138798297876,0.07393876195102322,15.373519312679123,0.3933143615722656,-0.3194648613434161,-0.7549714088439927,-1.9415406337305292,0.43159781604254377,-1.3482560212872627,-0.1616867964007227,1.402135278483808,18.918868086752788,-34.077051518494216,0.5932846124432686,7,0.8297967910766602,0.8777618408203125,1.4389538764953613,0.5995645523071289,2.4654083251953125,1,0.07830685993875308,1.580649712984639,18.42820167541504,1.8182163256452897,18.591283798217773,2.624967380363554,18.34186363220215,0.07830685993875308
4351,2016-07-06,17.948549270629886,18.21715545654297,17.833433151245114,18.102039337158203,6272021.0,-0.010052946789160466,1.0000000000000184,0.5714356723900283,41.509430423167444,38.699807836265144,0.6010038804781175,0.9437046243884133,1.3749235595596794,0.29832665170123107,15.765619117041268,0.3837223052978551,-0.3772812480065575,-0.8441871643066357,-2.017537514427218,0.32916318581394677,-1.4308623393669286,-0.25751198924634267,1.5210272843366397,13.186769968931426,-43.045821886003125,0.5866751750602915,7,0.48924446105956676,0.992878913879391,1.6308150291442836,0.7818326950073207,2.7532005310058594,2,0.10689475653516256,1.7142857142857142,18.130817413330078,1.580649712984639,18.42820167541504,1.8182163256452897,18.591283798217773,0.10689475653516256
4352,2016-07-07,18.178783416748047,18.29389953613281,17.99651527404785,18.006107330322266,6464170.0,0.012827451547569035,-2.100009941346021,-1.124998446684007,41.920383758256875,39.17821888297135,0.1320002799000939,0.6389435493218585,1.1237571154638317,0.10523903299644743,17.179624071178974,0.3453502655029226,-0.45503530700220196,-0.5458425521850572,-1.69419034135775,0.6025052369876356,-1.1200164467714053,0.028331342401290982,1.1926245339951933,39.560528397198325,-16.257939040688406,0.5741738945863467,7,0.09113311767578125,0.7626447677612305,1.4293603897094727,0.5947675704956055,2.4941864013671875,3,0.10290236470400882,1.0000000000000184,17.948549270629886,1.7142857142857142,18.130817413330078,1.580649712984639,18.42820167541504,0.10290236470400882
4353,2016-07-08,18.51453971862793,18.524131774902344,18.121225357055664,18.178783416748047,7155984.0,0.018469679415980655,1.2702763701629847,1.944428489373923,37.53150797033334,40.102951738620135,-0.2781190547499648,0.2590482451625462,0.7674458675512597,-0.19931255896475264,17.92310834706589,0.4029064178466797,-0.5551213828087853,-0.1736328124999993,-1.2986641703741846,0.951398545374186,-0.7361484914370919,0.38888286643709336,0.7645897441454217,78.02205005178232,26.64418019240074,0.5625156789370919,7,-0.24462318420410156,0.42688846588134766,1.1055951118469238,0.25901126861572266,1.909011840820309,4,0.0906734771814548,-2.100009941346021,18.178783416748047,1.0000000000000184,17.948549270629886,1.7142857142857142,18.130817413330078,0.0906734771814548
4354,2016-07-11,18.351457595825195,18.370643615722656,17.93895721435547,17.948549270629886,7078166.0,-0.00880832714618629,-1.0454590642482082,1.2000022723012056,34.40596203401306,40.52880913684447,-0.07813748194500647,0.3971610140049293,0.9079634452997141,-0.006882628585760386,17.721059979902808,0.5755825042724609,-0.6936339966420348,-0.30793590545654226,-1.4366808427654902,0.8208090318524057,-0.8723083741110145,0.25643656319792996,0.8409300882564601,75.00006903693489,28.010810714075156,0.5643724686544739,7,-0.08154106140136719,0.589970588684082,1.283066749572754,0.42209339141845703,1.9473838806152344,0,0.11082072980899249,1.2702763701629847,18.51453971862793,-2.100009941346021,18.178783416748047,1.0000000000000184,17.948549270629886,0.11082072980899249
4355,2016-07-12,18.4473876953125,18.55291175842285,18.29389953613281,18.34186363220215,6298399.0,0.005227383110381734,-1.5714502125563974,0.2619058890361697,33.91521864703853,40.315287574339436,-0.12561887083866097,0.3007860970226588,0.7963035203029314,-0.08118686629079974,16.940725011027585,0.2590122222900426,-0.6920009909995386,-0.20193309783935476,-1.3346629462222452,0.9307967505435357,-0.7682980220308018,0.36443182635209226,0.6634627167989642,85.33325910491133,42.711131504676686,0.5663649241914454,7,-0.17747116088867188,0.49404048919677734,1.2375001907348633,0.32616329193115234,2.091279983520508,1,0.11336455969057901,-1.0454590642482082,18.351457595825195,1.2702763701629847,18.51453971862793,-2.100009941346021,18.178783416748047,0.11336455969057901
4356,2016-07-13,18.524131774902344,18.62965583801269,18.409015655517575,18.4473876953125,4900654.0,0.004160159739546421,-1.8750124266824397,0.7272661545413466,33.41711015428021,39.65424340311377,-0.18244872680678625,0.2066840017368392,0.7037785557908904,-0.1368646551317667,16.69909007970442,0.2206401824951172,-0.5737827650507157,-0.10744190216064453,-1.2361301792003196,1.0212463748790306,-0.6717860406804803,0.45690223635919125,0.5100736015571385,84.72212633759104,45.44573891334216,0.5643441385198376,7,-0.2542152404785156,0.3789243698120117,1.1607561111450195,0.2494192123413086,1.774709701538086,2,0.11185916774952176,-1.5714502125563974,18.4473876953125,-1.0454590642482082,18.351457595825195,1.2702763701629847,18.51453971862793,0.11185916774952176
4357,2016-07-14,18.811922073364254,18.89826011657715,18.543317794799805,18.562503814697266,5916022.0,0.015535966919206778,-1.4666732942307055,3.249999999999954,50.153861024647064,40.118335810645426,-0.44315126721835085,-0.0711548407078304,0.40848352027608925,-0.4001695769889686,15.791297514735758,0.3741283416748047,-0.4536613978969797,0.17171468734740714,-0.9598587545824451,1.3032881292772593,-0.39407203361751897,0.7375014083123332,0.150236969582366,90.99991848112403,48.39885617669492,0.5657867209649269,7,-0.44607543945312145,0.09113407135010121,0.872965812683109,-0.038371086120601916,1.4485473632812536,3,0.10045904511518744,-1.8750124266824397,18.524131774902344,-1.5714502125563974,18.4473876953125,-1.0454590642482082,18.351457595825195,0.10045904511518744
4358,2016-07-15,18.859888076782227,18.859888076782227,18.591283798217773,18.687213897705078,5929690.0,0.002549766219045013,2.111111111111111,0.6923076923077022,66.40316298720288,42.242985267382345,-0.5017759758895508,-0.12396555577491597,0.361456205167471,-0.42526712568467673,15.392549945151451,0.2686042785644531,-0.3727382374037731,0.2187213897705078,-0.9136000028111084,1.351042782352124,-0.3474393065203003,0.7848820860613159,0.038372039794921875,96.00000795306103,46.716620051865796,0.5661606962908088,7,-0.49404144287109375,0.043168067932128906,0.7962207794189453,-0.08633708953857422,1.563663482666012,4,0.09613427894967375,-1.4666732942307055,18.811922073364254,-1.8750124266824397,18.524131774902344,-1.5714502125563974,18.4473876953125,0.09613427894967375
4359,2016-07-18,18.85029411315918,19.003782272338867,18.78314208984375,18.8886661529541,4872386.0,-0.0005086967422069932,-1.555538373171917,-0.2222222222222222,66.40311080269936,45.07330531129319,-0.4760761655159875,-0.17151979060043132,0.36787633430758504,-0.38803310974946825,16.118430425417397,0.2206401824951172,-0.31520532489499686,0.23982515335082866,-0.8301127777589841,1.3097630844606414,-0.2951438122040777,0.774794118905735,-1.016860961914066,78.37837837837849,22.54881703088236,0.534968965554906,7,-0.4316864013671875,0.05276203155517578,0.7290706634521484,-0.07674312591552734,1.6212215423583949,0,0.08346063126891923,2.111111111111111,18.859888076782227,-1.4666732942307055,18.811922073364254,-1.8750124266824397,18.524131774902344,0.08346063126891923
4360,2016-07-19,19.08052635192871,19.08052635192871,18.687213897705078,18.80232810974121,6940893.0,0.01221372130256615,1.8275696577446248,-7.2500248533651455,66.53536835282722,47.85396508125539,-0.6229330515389115,-0.463281536240153,0.14079124656711173,-0.5890058996999059,16.818545692754082,0.3933124542236328,-0.3035174594729959,0.49404001235961914,-0.5054489117894185,1.4935289365086568,-0.005704449714901472,0.9937844744341398,-1.2236862182617223,100.0,37.5295537640249,0.49974446207451917,7,-0.5707845687866211,-0.17747020721435547,0.359738826751709,-0.3069753646850586,1.3526172637939453,1,0.06385123251008062,-1.555538373171917,18.85029411315918,2.111111111111111,18.859888076782227,-1.4666732942307055,18.811922073364254,0.06385123251008062
4361,2016-07-20,19.25320243835449,19.32035255432129,19.06134033203125,19.138084411621094,6789572.0,0.009049859696785623,1.0769307241123525,0.41379854102675334,67.92449715791433,50.74331101455067,-0.6605454393289278,-0.7061619946854627,-0.03377927097669087,-0.7305086945183525,17.300151533440644,0.25901222229003906,-0.2806845125122486,0.6883004188537569,-0.22635806405446957,1.6029589017619834,0.23097117739964546,1.1456296603078684,-1.3474148559570303,91.35815803038811,24.4801209458968,0.4573292414541129,7,-0.6235475540161097,-0.35014629364013317,0.091133594512943,-0.4796514511108363,1.3142433166503977,2,0.06676630781784798,1.8275696577446248,19.08052635192871,-1.555538373171917,18.85029411315918,2.111111111111111,18.859888076782227,0.06676630781784798
4362,2016-07-21,19.68488883972168,19.819189071655273,19.45465469360352,19.483434677124023,10885102.0,0.022421537546773118,-1.8147837228825665,1.7499792892055879,70.07037323296822,54.358740488176764,-0.9567344286515613,-1.208099055410358,-0.46640326115506525,-1.1321776203855194,17.613413424340308,0.5659866333007848,-0.1864624991576349,1.1252629280090325,0.2396121535793334,2.0109137024387316,0.682437540794183,1.568088315223882,-1.6942273590087922,89.06265533353216,24.13771763634051,0.4428253872148492,7,-0.8058156967163086,-0.7818326950073242,-0.34055280685424805,-0.9113378524780273,0.8825569152832067,3,0.031189032446038878,1.0769307241123525,19.25320243835449,1.8275696577446248,19.08052635192871,-1.555538373171917,18.85029411315918,0.031189032446038878
4363,2016-07-22,19.742446899414066,19.943899154663086,19.56977081298828,19.56977081298828,7461764.0,0.00292397179181636,-3.3332965139398225,0.8571482673736212,75.09152920595557,58.87935906283704,-0.9183734272679089,-1.2560108691055696,-0.5189920439078044,-1.1607636518833218,17.459336702268025,0.3741283416748047,-0.07011729181708048,1.1358150482177756,0.10760637466416867,2.1640237217713825,0.6217107114409721,1.649919384994579,-1.6055032114257877,83.96955370220029,17.758987233084227,0.5141043367768027,7,-0.6235475540161168,-0.8393907546997106,-0.4364829063415563,-0.9688959121704137,0.7962207794189418,4,0.026239023960439978,-1.8147837228825665,19.68488883972168,1.0769307241123525,19.25320243835449,1.8275696577446248,19.08052635192871,0.026239023960439978
4364,2016-07-25,19.732852935791016,19.93430519104004,19.65610885620117,19.713666915893555,6795185.0,-0.0004859561569005022,-3.1428429409340364,0.11110988379799179,84.3620466480223,64.48456217405746,-0.7735709307174687,-1.1752072767805615,-0.500108147056352,-1.1247164634964903,16.786623247636403,0.27819633483887074,0.03838207596391996,1.0427617073059068,-0.06757386198265536,2.153097276594469,0.4875939226616275,1.597929491950186,-1.415213701135258,83.2061196147921,10.558516214816365,0.5551677846442806,7,-0.5563955307006836,-0.8297967910766602,-0.42688894271850586,-0.9593019485473633,0.7098846435546875,0,0.035002471558709614,-3.3332965139398225,19.742446899414066,-1.8147837228825665,19.68488883972168,1.0769307241123525,19.25320243835449,0.035002471558709614
4365,2016-07-26,19.905527114868164,19.924713134765625,19.675294876098636,19.713666915893555,6271934.0,0.008750593725044054,1.1666666666666359,10.0,92.1486693439723,71.01029097291213,-0.8019946649882748,-1.2670242722389915,-0.6650055314220715,-1.2707369634081616,16.077555522008264,0.24941825866698863,0.15388017462838377,1.1228631973266587,-0.06986791803035786,2.3155943126836753,0.5264976396481522,1.7192287550051653,-1.425261888211672,95.6521833093805,14.843590002838724,0.5963655576785075,7,-0.6619186401367188,-1.0024709701538086,-0.6259441375732422,-1.1319761276245117,0.4700584411621094,1,0.02843373789517245,-3.1428429409340364,19.732852935791016,-3.3332965139398225,19.742446899414066,-1.8147837228825665,19.68488883972168,0.02843373789517245
4366,2016-07-27,19.86715507507324,20.0686092376709,19.838375091552734,19.953493118286133,6474329.0,-0.0019277077956033617,-2.1999628863793013,-0.4500049706730476,89.63954241312297,75.39758890496502,-0.6180778156517768,-1.162853644219478,-0.6237810924333189,-1.2079613930477215,15.345009645714548,0.23023414611816406,0.30788545449231464,1.0048690795898416,-0.25576565142799623,2.2655038106076795,0.3745517140809227,1.6351864450987605,-1.240526455616088,67.18744660426343,-18.060540194154314,0.6303173655089189,7,-0.5372085571289027,-0.9161338806152308,-0.6259441375732386,-1.0600290298461879,1.045639038085941,2,0.02848865569884973,1.1666666666666359,19.905527114868164,-3.1428429409340364,19.732852935791016,-3.3332965139398225,19.742446899414066,0.02848865569884973
4367,2016-07-28,19.7904109954834,19.972679138183594,19.780818939208984,19.780818939208984,8526505.0,-0.003862862060513561,-39.00397693378405,-0.11109883797993622,84.10246789211575,77.36417833884423,-0.4335287319683303,-1.0245531652400004,-0.5385231128683472,-1.1070122965091258,14.705410624650192,0.19186019897460938,0.46735634593892783,0.8556976318359375,-0.444857856789298,2.156253120461173,0.20541988752331974,1.5059753761485553,-0.9907447018405975,44.23079128988472,-40.19909213767859,0.6502777443126175,7,-0.41249942779541016,-0.8393898010253906,-0.5635895729064941,-0.9497089385986328,1.151163101196289,3,0.03926319467032924,-2.1999628863793013,19.86715507507324,1.1666666666666359,19.905527114868164,-3.1428429409340364,19.732852935791016,0.03926319467032924
4368,2016-07-29,19.761632919311523,19.924713134765625,19.742446899414066,19.82878303527832,7141703.0,-0.001454142421723481,-2.45455860024599,-7.000596540067608,90.60770567544928,80.05357776914977,-0.2943393750284429,-0.9524315199369582,-0.5100493073348673,-1.055942046372465,14.641799430826918,0.18226623535155895,0.6350148552706827,0.768402099609375,-0.5718043245604321,2.108608523779182,0.09829888752447147,1.4385053116942785,-0.8096934723853515,25.58156739985915,-57.56088722478772,0.670103212084904,7,-0.38372135162353516,-0.8106117248535156,-0.4748549461364746,-0.8825588226318359,1.2758712768554688,4,0.04077663212263727,-39.00397693378405,19.7904109954834,-2.1999628863793013,19.86715507507324,1.1666666666666359,19.905527114868164,0.04077663212263727
4369,2016-08-02,19.560178756713867,19.819189071655273,19.502620697021484,19.761632919311523,7926055.0,-0.010194206289541485,1.0000120502253391,3.0000568084985515,80.20829126396562,81.57279142594291,0.020564105503613206,-0.6975900681739127,-0.3161947429125789,-0.82900518516551,14.487401948874856,0.31656837463378906,0.7074309828493277,0.510349082946778,-0.8249869800837573,1.8456851459773134,-0.15731894856848783,1.178017114462044,-0.47423893489832736,10.169474390124723,-69.69286728682351,0.6676680315152672,8,0.004796028137207031,-0.6091575622558594,-0.3741278648376465,-0.5995645523071289,1.5156974792480469,1,0.05002453884953795,-2.45455860024599,19.761632919311523,-39.00397693378405,19.7904109954834,-2.1999628863793013,19.86715507507324,0.05002453884953795
4370,2016-08-03,19.55058479309082,19.627330780029297,19.4450626373291,19.560178756713867,4151633.0,-0.0004904844552994225,1.5332962197126345,0.04762355614466957,78.91883700660199,82.79438474246376,0.11605202771148981,-0.6073143284343381,-0.31446854741200525,-0.7946446440735997,13.784185597746786,0.1822681427001953,0.7336572277884486,0.4297667503356948,-0.849642372321302,1.7091758729926916,-0.2099378109928054,1.069471311664195,-0.3467246413726386,16.922898096770446,-59.750143879004234,0.6397045613284985,8,0.2062511444091797,-0.5995635986328125,-0.5468020439147949,-0.5036334991455043,1.602035522460941,2,0.04563304861193562,1.0000120502253391,19.560178756713867,-2.45455860024599,19.761632919311523,-39.00397693378405,19.7904109954834,0.04563304861193562
4371,2016-08-04,19.86715507507324,19.86715507507324,19.64651679992676,19.66570281982422,5321012.0,0.01619236894101972,1.1904770921898589,-20.997813121271996,79.25524826820357,83.81492641304547,-0.1165242549843093,-0.814539487495054,-0.6372457917037444,-1.080220385980784,12.919160053093817,0.3165702819824183,0.7745407032260765,0.6504067420959423,-0.5437870242472833,1.844600508439168,0.05330985892432949,1.247503625267555,-0.5595250330407318,79.99985539886349,4.92677739251522,0.5970968831716124,8,-0.11031913757323863,-0.9161338806152308,-0.8633723258972132,-0.8202037811279226,1.1127910614013707,3,0.02559150915346442,1.5332962197126345,19.55058479309082,1.0000120502253391,19.560178756713867,-2.45455860024599,19.761632919311523,0.02559150915346442
4372,2016-08-05,20.04942321777344,20.05901527404785,19.80959701538086,19.80959701538086,4676021.0,0.009174345396281147,-1.0799917288329701,1.190486560183339,80.69299767806497,84.4373117988354,-0.27004321331718373,-0.8953852540102503,-0.8336271774178847,-1.2360932084280662,12.34443529566112,0.2494182586669922,0.8087190756582814,0.7391428947448766,-0.40471766937073284,1.883003458860486,0.1672126126870701,1.311073176802683,-0.6504756722643279,98.43765533353273,24.93717700802557,0.5719302820578048,8,-0.29258728027344105,-1.0984020233154332,-1.0456404685974157,-1.002471923828125,0.6811046600341726,4,0.04306213131459935,1.1904770921898589,19.86715507507324,1.5332962197126345,19.55058479309082,1.0000120502253391,19.560178756713867,0.04306213131459935
4373,2016-08-08,20.193317413330078,20.21250343322754,20.030237197875977,20.08779525756836,4924525.0,0.007176974319594187,1.5333368680575807,0.43999427380743433,82.40736393970764,84.22012483124487,-0.3835946813766675,-0.9560797294746521,-0.9948924485739497,-1.3511088031235339,12.4170582236817,0.1822662353515625,0.8327404517201558,0.7990982055664055,-0.3452809521664939,1.943477363299305,0.22690862669995582,1.3712877844328553,-0.7140104647615502,97.5,23.599659217204234,0.5721895788664504,8,-0.3645343780517578,-1.17034912109375,-1.1895346641540527,-1.146366119384762,0.6427345275878906,0,0.037054668533842205,-1.0799917288329701,20.04942321777344,1.1904770921898589,19.86715507507324,1.5332962197126345,19.55058479309082,0.037054668533842205
4374,2016-08-09,20.38517951965332,20.433143615722656,20.164539337158203,20.174131393432614,4254241.0,0.00950126729531764,-1.3333333333333333,2.0000361506760513,82.07544515492486,83.10087769912849,-0.5288024616856433,-1.041148683031274,-1.2022543300067312,-1.5103858785167716,12.323152187465695,0.2686042785644531,0.8213460175235134,0.8892742156982436,-0.22602293010623953,2.0045713615027267,0.33162564279600204,1.4469227886004852,-0.8032250632325315,95.14573227112244,23.532818917349758,0.5576485729022425,8,-0.4460763931274414,-1.2518911361694336,-1.381396770477295,-1.3382282257080043,0.3261623382568395,1,0.031999947603344125,1.5333368680575807,20.193317413330078,-1.0799917288329701,20.04942321777344,1.1904770921898589,19.86715507507324,0.031999947603344125
4375,2016-08-10,20.538667678833008,20.59622573852539,20.260469436645508,20.260469436645508,5656321.0,0.007529399436080997,-1.4137916849495393,1.3181744238589927,81.9047186228339,82.24145283354082,-0.6515525173658645,-1.0855889652556456,-1.361118985234043,-1.636039403356719,12.769845583777098,0.3357563018798828,0.7972703499815346,0.938198375701905,-0.15510740640948129,2.0315041578132913,0.39154548464621186,1.4848512667575982,-0.8205229569239201,93.9394000253052,23.79866823513582,0.546652891055693,8,-0.5180234909057617,-1.323838233947754,-1.5348849296569824,-1.4917163848876918,0.23982620239257812,2,0.026155959360623537,-1.3333333333333333,20.38517951965332,1.5333368680575807,20.193317413330078,-1.0799917288329701,20.04942321777344,0.026155959360623537
4376,2016-08-11,20.59622573852539,20.61541175842285,20.471515655517575,20.567445755004886,3951110.0,0.0028024242172095537,3.2856818246372517,0.10345134927598547,77.77772610101529,81.53870374564079,-0.6647182801789064,-1.0329093010730261,-1.4219493002485137,-1.670200273468339,13.437249955826053,0.143896102905277,0.7588423686131556,0.8921517372131333,-0.16376971290989673,1.9480731873361634,0.3641910121516183,1.4201124622746484,-0.7200264336253674,97.619053254718,28.63784356631608,0.5279607250615143,8,-0.5659885406494141,-1.3718032836914062,-1.6116290092468262,-1.5492744445800746,0.009592056274414062,3,0.027014394971678346,-1.4137916849495393,20.538667678833008,-1.3333333333333333,20.38517951965332,1.5333368680575807,20.193317413330078,0.027014394971678346
4377,2016-08-12,20.701749801635746,20.701749801635746,20.55785369873047,20.59622573852539,4639023.0,0.005123466039361313,1.7272661545412302,3.6665783020749347,78.40905111303147,80.18329768314993,-0.7011025332279957,-1.0430717335215576,-1.5283498518729033,-1.75193553110622,14.81720370178316,0.143896102905277,0.6883280553851705,0.9031844139099157,-0.1548134484721757,1.961182276292007,0.37418548271887175,1.4321833451009596,-0.6777080060311569,100.0,31.555042101213473,0.5289989311910452,8,-0.6283435821533239,-1.3813962936401403,-2.0121388435363805,-1.712356567382816,0.06715011596679332,4,0.013438300506215306,3.2856818246372517,20.59622573852539,-1.4137916849495393,20.538667678833008,-1.3333333333333333,20.38517951965332,0.013438300506215306
4378,2016-08-15,20.672969818115234,20.720935821533203,20.61541175842285,20.672969818115234,2668981.0,-0.0013902198507991237,1.1999761412438366,0.0,77.52805349096445,79.88549348614978,-0.5916756308426159,-0.918592417734061,-1.4973970391522187,-1.69791401528542,16.28389550116049,0.10552406311035156,0.6364486119724546,0.7837503433227546,-0.24592127102202,1.8134219576675292,0.26891453615036554,1.2985861504951437,-0.5133864213044141,91.37916849495392,23.77687809881236,0.5148358071723882,8,-0.589970588684082,-1.3430233001708984,-2.0672974586486816,-1.6835765838623047,0.19186019897460938,0,0.0027842182424095974,1.7272661545412302,20.701749801635746,3.2856818246372517,20.59622573852539,-1.4137916849495393,20.538667678833008,0.0027842182424095974
4379,2016-08-16,20.42355155944824,20.586631774902344,20.38517951965332,20.52907371520996,4168564.0,-0.012064945717109143,-1.2105274173294265,-100.0,64.51613592876441,78.28519336639006,-0.23122435877601077,-0.57473324900187,-1.2548445266786779,-1.4247546683364405,17.86968475501983,0.28779029846191406,0.6108608442865169,0.45566921234130575,-0.47548176514182927,1.3868201898244408,-0.00990627640026176,0.9212447010828733,-0.1516976776929404,35.416727073900404,-27.45445738790646,0.46557548874156673,8,-0.23982524871825817,-1.0936050415039027,-1.817879199981686,-1.434158325195309,0.5180225372314489,1,0.020197289402337226,1.1999761412438366,20.672969818115234,1.7272661545412302,20.701749801635746,3.2856818246372517,20.59622573852539,0.020197289402337226
4380,2016-08-17,20.29884147644043,20.5098876953125,20.15494537353516,20.433143615722656,3569888.0,-0.0061061898389614955,1.4666732942306808,1.2727387752150536,61.53844585197549,76.31665976458694,0.012055787197105872,-0.37320458865878336,-1.1447761241836858,-1.27648130984511,19.063928234054952,0.3549423217773402,0.5776957655739281,0.27004337310791016,-0.5718053287133777,1.111892074929198,-0.15088097780273202,0.6909677240185523,0.42209434509277344,25.423768795788465,-35.377077213697945,0.4209243509106434,8,-0.03357505798339844,-0.7914237976074219,-1.693169116973877,-1.3094482421875,0.9017448425292969,2,0.020321375579413825,-1.2105274173294265,20.42355155944824,1.1999761412438366,20.672969818115234,1.7272661545412302,20.701749801635746,0.020321375579413825
4381,2016-08-18,20.538667678833008,20.538667678833008,20.40436553955078,20.40436553955078,4225863.0,0.011814772910608173,1.0,-1.0,68.39620429577076,74.95034938877646,-0.13689510053917786,-0.539446883744251,-1.3896461046036492,-1.4862088730759488,20.229174638964874,0.23982620239257812,0.5873244100493089,0.4455963134765639,-0.3414255452268158,1.2326181721799436,0.052085384124875844,0.839107242828252,0.17094833374023466,67.79660445774424,4.697354019084969,0.39351092935168924,8,-0.16308116912841797,-0.9736919403076172,-1.932995319366455,-1.5492744445800781,0.6811046600341797,3,0.01167681400482179,1.4666732942306808,20.29884147644043,-1.2105274173294265,20.42355155944824,1.1999761412438366,20.672969818115234,0.01167681400482179
4382,2016-08-19,20.29884147644043,20.481109619140625,20.164539337158203,20.45232963562012,5630504.0,-0.01167681400482179,1.9999819249887032,-1.1428571428571692,61.96576113001182,72.67906018769915,0.15872319819170855,-0.26484529812512747,-1.1490952299011852,-1.2185984564466708,20.21217017602752,0.3741283416748047,0.6028834620539882,0.17507247924804759,-0.5925688365595541,0.9427137950556492,-0.20874817865575324,0.5588931371518484,0.39968112335204964,25.423768795788465,-40.66883954195559,0.38382065790380043,8,0.13909912109375,-0.6667146682739258,-1.712355136871338,-1.3094482421875,0.6811046600341797,4,0.015122849188987653,1.0,20.538667678833008,1.4666732942306808,20.29884147644043,-1.2105274173294265,20.42355155944824,0.015122849188987653
4383,2016-08-22,20.260469436645508,20.548259735107425,20.202911376953125,20.289247512817386,4004577.0,-0.0018903561486234288,-3.8000318125182755,0.1874937866587324,66.82023005187799,70.98403628736061,0.2320220886417914,-0.19570853140134403,-1.1008424127009384,-1.1580506799637078,20.033130470323755,0.3453483581543004,0.5963694528941375,0.11079931259155273,-0.6373789312541085,0.858977556437214,-0.2632898093312761,0.48488843451438157,0.4271816186218267,24.44461136050272,-46.70924599571819,0.37408912192282995,8,0.17747116088867188,-0.6043596267700195,-1.6260180473327637,-1.2710762023925781,0.6235466003417969,0,0.02509470387874746,1.9999819249887032,20.29884147644043,1.0,20.538667678833008,1.4666732942306808,20.29884147644043,0.02509470387874746
4384,2016-08-23,20.42355155944824,20.500295639038086,20.31802749633789,20.327621459960934,2974856.0,0.008049276612898337,-2.166630767956454,-3.333443796394074,69.5278860086117,69.60883266355815,0.08376414628570217,-0.3208418243519908,-1.2417394415845102,-1.295486008555745,19.84441523645049,0.23982620239257812,0.5741488176917535,0.23934650421142223,-0.49138233086602057,0.970075339288865,-0.12601791332729917,0.6047109217501436,0.25344538218445223,68.2930022792281,-9.319154331823725,0.3653644175387212,8,0.014389038085941053,-0.719476699829098,-1.7891001701354945,-1.434158325195309,0.5659866333007848,1,0.021606352663842365,-3.8000318125182755,20.260469436645508,1.9999819249887032,20.29884147644043,1.0,20.538667678833008,0.021606352663842365
4385,2016-08-24,20.471515655517575,20.481109619140625,20.260469436645508,20.31802749633789,2966264.0,0.0023484698990634545,1.555538373171917,1.599999999999963,65.3658257447982,68.22973262397846,0.02824283694519991,-0.34175113127895784,-1.2575352166774998,-1.3126688092640713,19.580438842504698,0.2206401824951172,0.5338075445075106,0.25901117324828604,-0.470112428957286,0.9881347754538581,-0.10555062785450176,0.6235729743510738,0.19504025475316666,79.99999999999832,2.5787554216320814,0.364561801102786,8,-0.033575057983394885,-0.767440795898434,-1.8106837272644007,-1.4821224212646449,0.43168640136719105,2,0.022961584724451978,-2.166630767956454,20.42355155944824,-3.8000318125182755,20.260469436645508,1.9999819249887032,20.29884147644043,0.022961584724451978
4386,2016-08-25,20.433143615722656,20.49070167541504,20.270061492919922,20.3468074798584,3560378.0,-0.001874411276654886,1.1904960281767485,0.5624937866587266,60.526282743551675,66.24275836070294,0.04587294353010307,-0.27278855520705036,-1.1941997100158268,-1.2475617945318191,19.03627326258314,0.2206401824951172,0.4799087273533047,0.19233970642089915,-0.524172179460713,0.9088515923025113,-0.16591623651990872,0.550595649361707,0.22318008381337506,69.99999999999935,-4.56606319503436,0.3582559429408066,8,0.0047969818115234375,-0.5420055389404297,-1.7267446517944336,-1.4437503814697266,0.4892444610595703,3,0.03755871919074405,1.555538373171917,20.471515655517575,-2.166630767956454,20.42355155944824,-3.8000318125182755,20.260469436645508,0.03755871919074405
4387,2016-08-26,20.567445755004886,20.605817794799805,20.35639953613281,20.442737579345703,2855349.0,0.006572759522861071,1.476202198468114,1.4444493538054095,60.317448628677965,64.33046893155999,-0.12235011615351965,-0.3645848674635417,-1.2937315890395844,-1.349021885424122,18.749851627578597,0.24941825866699574,0.4168246221211689,0.28779010772705504,-0.4099130503969164,0.9854932658510265,-0.06106147133493067,0.6366416867890408,0.07885037801112915,90.47619047619135,18.034048247250567,0.34885157906198655,8,-0.1870641708374059,-0.484446525573734,-1.8010902404785192,-1.5780525207519567,0.5180244445800746,4,0.03171646064526823,1.1904960281767485,20.433143615722656,1.555538373171917,20.471515655517575,-2.166630767956454,20.42355155944824,0.03171646064526823
4388,2016-08-29,20.567445755004886,20.663375854492188,20.442737579345703,20.5098876953125,1986689.0,0.0,-1.3000129238783564,0.461541991037441,55.62125582949416,63.34214892052996,-0.15521540955999313,-0.3173929617181379,-1.2647389047352569,-1.3152337260062303,18.621675039866343,0.22063827514648438,0.3700250844745341,0.24749946594238637,-0.4165011591641701,0.9115000910489428,-0.08450084661089008,0.5794997784956628,-0.41250038146972656,76.19047619047707,6.346712380675669,0.3320003125532774,8,-0.1582851409912145,-0.484446525573734,-1.676381111145023,-1.5780525207519567,0.8058147430419886,0,0.02005598489882221,1.476202198468114,20.567445755004886,1.1904960281767485,20.433143615722656,1.555538373171917,20.471515655517575,0.02005598489882221
4389,2016-08-30,20.538667678833008,20.71134185791016,20.52907371520996,20.586631774902344,3844392.0,-0.0013992051572507824,-4.428522736955824,-0.8333167644231848,50.0,62.06009938142157,-0.12112887147565488,-0.22298276816560403,-1.2268066277775098,-1.250653733259135,19.23763318203205,0.18226814270019887,0.30848022692524424,0.16979694366455078,-0.3953262860771787,0.7349201734062802,-0.11276467120631395,0.4523585585354155,-0.37355369567870866,61.702208666296734,-4.883207059440174,0.28256161487086534,8,-0.10072708129882812,-0.45566844940185547,-1.5276899337768555,-1.5492744445800781,0.7482547760009766,1,0.01681454530325799,-1.3000129238783564,20.567445755004886,1.476202198468114,20.567445755004886,1.1904960281767485,20.433143615722656,0.01681454530325799
4390,2016-08-31,20.442737579345703,20.634597778320312,20.42355155944824,20.52907371520996,3847094.0,-0.0046707070286827745,-2.3846412676076523,1.8000159064699566,45.000012426651715,59.46052250707502,-0.0029508666480673185,-0.059856719710115414,-1.1257408908302722,-1.1244771182687572,19.906838112611442,0.21104621887207387,0.24390730695692397,0.029259204864501953,-0.3844653044754054,0.4429837142044093,-0.17760304980545172,0.23612145953445562,-0.2557744812011684,39.130697879476514,-22.55720561226621,0.20686225466995345,8,-0.0047969818115234375,-0.3597383499145508,-1.4029808044433594,-1.4533443450927734,1.0264530181884766,2,0.02674791530640097,-4.428522736955824,20.538667678833008,-1.3000129238783564,20.567445755004886,1.476202198468114,20.567445755004886,0.02674791530640097
4391,2016-09-01,20.375585556030273,20.567445755004886,20.31802749633789,20.45232963562012,4038850.0,-0.0032848840843741067,-1.600000000000037,0.8888987076107779,39.10252815432999,56.920163287554814,0.04317556532219413,0.049896889876293926,-1.0581480505298657,-1.0279278769008044,19.92394219685002,0.24941825866699574,0.219875269041637,-0.06331434249877788,-0.3887580060692386,0.26212932107168285,-0.22603617428400824,0.09940748928645249,-0.16764730749511259,14.634110857863211,-40.464018907364654,0.16272183178522964,9,0.08154106140136719,-0.2925863265991211,-1.302253246307373,-1.3861923217773438,1.0264530181884766,3,0.02589454420358206,-2.3846412676076523,20.442737579345703,-4.428522736955824,20.538667678833008,-1.3000129238783564,20.567445755004886,0.02589454420358206
4392,2016-09-02,20.91279411315918,20.91279411315918,20.586631774902344,20.644189834594727,6553859.0,0.026365306442440728,1.4285714285714286,-3.499999999999838,55.980828926326645,55.71578538471577,-0.4445325711373016,-0.4419738899090291,-1.5920661065448485,-1.5361462687020548,19.888745202001637,0.5372085571289062,0.22405737892564304,0.43072566986084126,0.09396004062683971,0.7674912990948428,0.2623428552438405,0.599108484477842,-0.6847197202490172,100.0,47.44674813291522,0.16838281461700058,9,-0.32616233825683594,-0.7338657379150391,-1.7723102569580078,-1.92340087890625,0.6619205474853516,4,0.00045876048753390464,-1.600000000000037,20.375585556030273,-2.3846412676076523,20.442737579345703,-4.428522736955824,20.538667678833008,0.00045876048753390464
4393,2016-09-05,20.941574096679688,21.008724212646484,20.903202056884766,20.903202056884766,2725064.0,0.0013761902577331675,-4.499950293269709,0.14285714285714285,64.51609799794558,55.15892005019732,-0.4096126856772351,-0.4340774947108841,-1.5852995819137163,-1.5385378791415256,19.63075914998795,0.10552215576171875,0.1921749352995299,0.42209281921386577,0.05546478230363405,0.7887208561240975,0.23877880075874813,0.6054068376689834,-0.6724165205545845,90.27791585202858,34.088185490871346,0.18331401845511652,9,-0.3069772720336914,-0.7146806716918945,-1.7771077156066895,-1.9521808624267578,0.3453483581542969,0,0.006871312645408523,1.4285714285714286,20.91279411315918,-1.600000000000037,20.375585556030273,-2.3846412676076523,20.442737579345703,0.006871312645408523
4394,2016-09-06,21.037504196166992,21.104656219482425,20.97994613647461,21.008724212646484,6292172.0,0.004580844737097189,-1.8889428918591344,0.7500248533651457,71.03824424163406,55.78918877206797,-0.45739498469195183,-0.5044971524466924,-1.6200226146399075,-1.609704644988497,19.028493314230932,0.16308212280273793,0.19467604328328036,0.485406684875489,0.05804982281839699,0.912763546932581,0.27172825384694477,0.6990851159040332,-0.7091812891201776,91.46331409727905,30.085542737709858,0.2136784310285457,9,-0.3501453399658203,-0.7626447677612305,-1.8730378150939941,-2.0481109619140625,0.19186019897460938,1,0.015959892330814407,-4.499950293269709,20.941574096679688,1.4285714285714286,20.91279411315918,-1.600000000000037,20.375585556030273,0.015959892330814407
4395,2016-09-07,21.075876235961914,21.21017837524414,20.989538192749023,21.075876235961914,7648925.0,0.0018239825141384003,-1.555538373171917,0.0,67.28392940425636,56.54003840103516,-0.44815082361399305,-0.5276101679462926,-1.595170516139838,-1.6234515094157764,18.196936618756077,0.2206401824951172,0.19388927732214967,0.49691829681396626,0.009768669702758359,0.9840679239251742,0.2533434832583623,0.7404931103695702,-0.6699199976715384,84.94625265102277,23.3732904868453,0.2435748135556035,9,-0.31177330017089844,-0.748255729675293,-1.817878246307373,-2.0864830017089844,-0.05755805969238281,2,0.010013639125094231,-1.8889428918591344,21.037504196166992,-4.499950293269709,20.941574096679688,1.4285714285714286,20.91279411315918,0.010013639125094231
4396,2016-09-08,21.15262031555176,21.200586318969727,20.941574096679688,21.047096252441406,6513983.0,0.0036413233182162053,1.571401520530955,100.0,80.68966841177169,58.803618376934466,-0.46053452392576943,-0.5908252252437265,-1.6136081205482675,-1.674874150915091,17.216416116925586,0.25901222229003906,0.174581189187073,0.5458426475524938,-0.004861534212295737,1.0965468293172833,0.2704905566701008,0.8211947384348868,-0.6501574208269325,90.76924488709764,23.60647517897405,0.27535209088239426,9,-0.38851737976074574,-0.7242727279663121,-1.7986917495727575,-2.1632270812988317,0.10552406311034801,3,0.014966007863794983,-1.555538373171917,21.075876235961914,-1.8889428918591344,21.037504196166992,-4.499950293269709,20.941574096679688,0.014966007863794983
4397,2016-09-09,20.97994613647461,21.267736434936523,20.9511661529541,21.123842239379886,7017703.0,-0.008163252424580159,-2.1428219766902417,-1.363633077270661,73.58492217619045,60.79958130434517,-0.2494232439101438,-0.4176539890642701,-1.3855965822666363,-1.4816080558645552,16.0890866163075,0.3165702819824219,0.16590312399884155,0.35925865173339844,-0.21509169885019475,0.9336090023169916,0.07208347644160185,0.646433827025195,-0.3925573840874641,21.052631578947366,-49.385720142190564,0.2871751752917962,9,-0.18706417083740234,-0.44127941131591797,-1.6260175704956055,-1.9905529022216797,0.2110462188720703,4,0.02011885230774313,1.571401520530955,21.15262031555176,-1.555538373171917,21.075876235961914,-1.8889428918591344,21.037504196166992,0.02011885230774313
4398,2016-09-12,20.730527877807614,20.730527877807614,20.49070167541504,20.634597778320312,6863264.0,-0.01188841272730301,4.0000198826924125,-0.6666622483198825,59.52380952380944,61.85778236254622,0.028564880384578828,-0.17254921795818845,-1.0906390775137211,-1.2243271745011377,14.260207695772497,0.4892444610595703,0.1696401432150303,0.10696249008178427,-0.4690652628731087,0.6829902430366772,-0.1810513863956622,0.39497636655923074,0.5372085571289098,30.86428238297409,-38.19946752257483,0.28801387647744703,9,0.062354087829593396,-0.08154106140136363,-1.3765993118286097,-1.741134643554684,0.5659885406494176,0,0.04072191445451012,-2.1428219766902417,20.97994613647461,1.571401520530955,21.15262031555176,-1.555538373171917,21.075876235961914,0.04072191445451012
4399,2016-09-13,20.83605194091797,21.037504196166992,20.759307861328125,20.8552360534668,6728263.0,0.0050902738093476785,-2.222246769026842,-0.19998011730792792,60.91958488642881,63.6266237469659,-0.03390443320448,-0.258857001640159,-1.1432013464937043,-1.3214483629814602,13.44710351364019,0.30697631835937855,0.1681549405348548,0.19186153411865092,-0.38355136904919007,0.7672744372864919,-0.09584491746527135,0.4795679857025732,0.4316844940185547,44.444635361692725,-22.27590749171943,0.28770645158392055,9,-0.04316997528076172,-0.1247110366821289,-1.4101762771606445,-1.8130836486816406,0.47005653381347656,1,0.02163896093148976,4.0000198826924125,20.730527877807614,-2.1428219766902417,20.97994613647461,1.571401520530955,21.15262031555176,0.02163896093148976
4400,2016-09-14,20.71134185791016,21.123842239379886,20.69215583801269,21.027910232543945,8921498.0,-0.0059853029432559435,-1.4324443417467712,16.50159077351038,57.92351151673188,65.7178441205661,0.14853398423972308,-0.10715267973619902,-0.9562996035732745,-1.1894347845717483,13.412915427286986,0.4316864013671946,0.1769885390367989,0.04652643203735707,-0.5058770529982795,0.5989299170729936,-0.22967531048045942,0.32272817455517355,0.5408538818359325,28.39514961093838,-36.344517677087296,0.2762017425178178,9,0.16787719726562145,-9.536743199589637e-07,-1.175146102905277,-1.578053474426273,0.5755805969238246,2,0.0250115391260175,-2.222246769026842,20.83605194091797,4.0000198826924125,20.730527877807614,-2.1428219766902417,20.97994613647461,0.0250115391260175
4401,2016-09-15,20.778493881225586,20.7880859375,20.57703971862793,20.605817794799805,6427588.0,0.0032422825993660975,1.2,-0.5454622137335652,56.25004236359474,65.747756724707,0.16153163588651864,-0.16381518179949595,-0.953321451291437,-1.2462147541640043,13.173032103491355,0.2110462188720703,0.2030349067341355,0.10168714523315359,-0.44959735588803795,0.6529716463543451,-0.17395510532744396,0.37732939579375113,0.45847197723388433,37.037237045582856,-23.437055556763454,0.27564225056059594,9,0.10072517395019531,-0.0671529769897461,-1.160757064819336,-1.563664436340332,0.4988365173339844,3,0.011541947959021082,-1.4324443417467712,20.71134185791016,-2.222246769026842,20.83605194091797,4.0000198826924125,20.730527877807614,0.011541947959021082
4402,2016-09-16,20.605817794799805,20.8552360534668,20.471515655517575,20.826457977294922,20585161.0,-0.008310327370830373,1.758630146378233,-1.2777691865859586,51.030924665326026,64.24940413219372,0.31970414370763933,0.03482338749927294,-0.7184980384161719,-1.067741570292938,13.536568295591278,0.38372039794922586,0.244894496353794,-0.08633775711059499,-0.6097002308633286,0.4370247166421386,-0.3480189939869618,0.1753434797657718,0.6162227799987754,20.588175095831694,-36.33259348872277,0.2616812368763669,9,0.2638082504272461,0.10552310943603516,-0.9784879684448242,-1.3813953399658203,0.6235466003417969,4,0.0316573984278814,1.2,20.778493881225586,-1.4324443417467712,20.71134185791016,-2.222246769026842,20.83605194091797,0.0316573984278814
4403,2016-09-19,20.76889991760254,20.816865921020508,20.663375854492188,20.68256187438965,4777810.0,0.00791437274786988,-1.4615502263550715,-0.3913069787947683,55.76920871011526,62.55284462869162,0.14477720556647,-0.09298265773345094,-0.8270805481791257,-1.2255511579493543,13.74976328312773,0.21104812622070312,0.3112578190310771,0.05132284164428569,-0.43157979489400944,0.5342254781825808,-0.19012847662486365,0.29277415991343503,0.4231196604247991,45.588248193750466,-10.284550140816563,0.24145131826914812,9,0.10072612762451172,-0.05755901336669922,-1.0720200538635254,-1.5013084411621094,0.33575630187988637,0,0.020323292972604712,1.758630146378233,20.605817794799805,1.2,20.778493881225586,-1.4324443417467712,20.71134185791016,0.020323292972604712
4404,2016-09-20,20.864830017089844,21.01831817626953,20.644189834594727,20.720935821533203,4346888.0,0.0046189302210464245,-1.51611123938531,1.666637211151858,60.576882635211305,61.807617209908834,0.02433668311667958,-0.16248912128369497,-0.8610152259217045,-1.3154442078344353,14.16817363621764,0.3741283416748047,0.3074718233166962,0.125189018249511,-0.34119057262789454,0.5915686091269166,-0.10800077718918999,0.358378813688212,0.29836940403710344,60.294087547915574,2.208369815919859,0.23318979543870252,9,0.004796028137207031,-0.1534891128540039,-1.1583571434020996,-1.5876455307006836,0.23982620239258168,1,0.020689667781314425,-1.4615502263550715,20.76889991760254,1.758630146378233,20.605817794799805,1.2,20.778493881225586,0.020689667781314425
4405,2016-09-21,20.941574096679688,21.066282272338867,20.83605194091797,21.01831817626953,6576122.0,0.003678155035386599,1.6666740307080525,-0.5333368680575806,64.11480932181215,59.96596619991333,-0.08209473441938187,-0.21313977489095848,-0.8766864865376647,-1.3825801946373595,14.839785866327492,0.23023033142089844,0.28550932374897187,0.17843017578125142,-0.2783342256806769,0.6351945772431797,-0.04995202494971451,0.40681237651221736,0.1939579738228865,79.03241840880752,14.812126010913389,0.22838220073096435,9,-0.07194805145263672,-0.23023319244384766,-1.1847376823425293,-1.6643896102905273,-1.2279071807861328,2,0.01740721000096901,-1.51611123938531,20.864830017089844,-1.4615502263550715,20.76889991760254,1.758630146378233,20.605817794799805,0.01740721000096901
4406,2016-09-22,21.200586318969727,21.25814437866211,21.047096252441406,21.056690216064453,5385074.0,0.012368326329925017,-1.5882132790662316,-1.8750124266825727,58.333351743152065,58.271347262909075,-0.3727903367008416,-0.43395844802113714,-1.0728310255567592,-1.6306869834810094,15.689744239059122,0.3165702819824219,0.24754844059273395,0.39907026290893555,-0.06975074382341617,0.8678912696412873,0.1646597595427579,0.6334807662751132,-0.729070663452152,92.68294457106836,31.625821804941467,0.23441050336617592,9,-0.3357563018798828,-0.4844484329223633,-1.314244270324707,-1.9234018325805664,-1.5828495025634766,3,0.004072346611801336,1.6666740307080525,20.941574096679688,-1.51611123938531,20.864830017089844,-1.4615502263550715,20.76889991760254,0.004072346611801336
4407,2016-09-23,21.219772338867188,21.27733039855957,21.17180633544922,21.27733039855957,5845762.0,0.0009049759100432375,2.666699804486861,-0.3999973489919542,58.10055493599794,58.11320786426336,-0.39602576178142,-0.42348008897498346,-1.0369079844500142,-1.6361413639942697,16.26859083705108,0.10552406311035156,0.21791456750796812,0.38563995361328196,-0.10487863584056711,0.876158543067131,0.14038065888635742,0.6308992483402065,-0.7325241088867216,90.90911829563667,32.162386585309946,0.24525929472692531,9,-0.3453493118286133,-0.4988374710083008,-1.2494912147521973,-1.9425878524780273,-1.6500015258789062,4,0.002712473007401517,-1.5882132790662316,21.200586318969727,1.6666740307080525,20.941574096679688,-1.51611123938531,20.864830017089844,0.002712473007401517
4408,2016-09-26,20.97994613647461,21.08547019958496,20.941574096679688,21.08547019958496,5535841.0,-0.011302015806894383,1.7272661545413466,1.8333499022434305,48.453614586867026,56.72810005320093,-0.13086025704217263,-0.1593350657512218,-0.7451696172552715,-1.3798561646844405,16.409674856577915,0.2781982421875,0.15420907271832718,0.12518873214721538,-0.3526402120102965,0.6030176763047272,-0.11372573993153878,0.36410320422596953,-0.46109461975098043,53.03029390145444,-1.5128241966957958,0.23891447207875507,9,-0.10552310943603516,-0.23982524871826172,-0.9449124336242676,-1.7027616500854492,-1.6787796020507812,0,0.0118884127273029,2.666699804486861,21.219772338867188,-1.5882132790662316,21.200586318969727,1.6666740307080525,20.941574096679688,0.0118884127273029
4409,2016-09-27,20.884016036987305,21.29651641845703,20.7880859375,21.09506225585937,6752797.0,-0.004572466433578004,-1.5238142577838372,1.9999819249886694,45.00001988261307,55.29215653829883,-0.030632259388802652,-0.038162367278758325,-0.5970624632784194,-1.2698490665836353,16.61202584936791,0.5084304809570312,0.10594178833861889,0.011991214752196555,-0.4421134458023914,0.46609587530678454,-0.2150611155250992,0.23904354502949232,-0.3348253649902375,18.867889137317867,-30.514595707000375,0.22705233027729432,9,0.0,-0.10552310943603516,-0.8369908332824707,-1.6068315505981445,-1.745931625366211,1,0.010565026482662665,1.7272661545413466,20.97994613647461,2.666699804486861,21.219772338867188,-1.5882132790662316,21.200586318969727,0.010565026482662665
4410,2016-09-28,20.989538192749023,21.143028259277344,20.941574096679688,21.008724212646484,5355001.0,0.005052771247389787,-2.500074561330837,0.09090909090909244,45.812797749639486,54.13246269230381,-0.1034177782983221,-0.10605677897414978,-0.6555278187951856,-1.3586996288751259,17.232126529356194,0.25901222229003906,0.10358210708956861,0.09017333984375142,-0.318695385145606,0.49904206483310887,-0.11426102265092908,0.2946077023384319,-0.3955079759643567,39.62237961615222,-4.338037060315266,0.20443436249467886,9,-0.10552215576171875,-0.2110452651977539,-0.9185304641723633,-1.7123537063598633,-1.8418598175048828,2,0.005484543093624117,-1.5238142577838372,20.884016036987305,1.7272661545413466,20.97994613647461,2.666699804486861,21.219772338867188,0.005484543093624117
4411,2016-09-29,20.903202056884766,21.248550415039066,20.8552360534668,21.200586318969727,4927717.0,-0.004113293730973244,1.000009698897684,15.500049706730291,47.93815066934775,53.78882113719511,0.002758636331712694,0.023013694616835778,-0.527734624894407,-1.259547681257235,18.372328665491107,0.3933143615722656,0.0880504324313911,-0.02254362106323171,-0.34887112091386996,0.30378387878740654,-0.1857073709885526,0.1406201288620892,-0.2670226679997576,22.64146696478144,-23.21626643807075,0.1631637499253196,9,0.06715106964111328,-0.11991310119628906,-0.8321943283081055,-1.6260175704956055,-1.755523681640625,3,-0.056906838375961666,-2.500074561330837,20.989538192749023,-1.5238142577838372,20.884016036987305,1.7272661545413466,20.97994613647461,-0.056906838375961666
4412,2016-09-30,20.922388076782227,20.97035217285156,20.605817794799805,20.69215583801269,8184767.0,0.0009178507601490526,1.2353071893896248,-0.7741910656447543,55.882332301776216,53.801390425157436,0.0371022165531798,0.004830969579703748,-0.5183025609451519,-1.2676674489668471,18.238248701217003,0.36453437805175426,0.088150390482582,-0.0038372993469231176,-0.33011283829565485,0.3224382396018086,-0.16697506882129076,0.15930047012744453,0.3741283416748047,45.83334483948913,-1.8416064340581073,0.1631377694743664,9,0.028779029846191406,-0.11511611938476562,-0.7578487396240234,-1.6452035903930664,-1.3909893035888672,4,-0.06235670878429789,1.000009698897684,20.903202056884766,-2.500074561330837,20.989538192749023,-1.5238142577838372,20.884016036987305,-0.06235670878429789
4413,2016-10-03,21.08547019958496,21.19099235534668,20.97994613647461,20.99913215637207,5404594.0,0.007794622784179639,-2.3845895020188426,0.3750041422275185,57.38633860335861,53.44688553272937,-0.08532481657475444,-0.15485771212031807,-0.6521370806784184,-1.4160187321617599,18.04957025694583,0.2686042785644531,0.09269266727870473,0.15205001831054688,-0.18190640207538422,0.48600643869647797,-0.014928191882418673,0.3190282285035124,0.19723224639892578,69.44452882292026,20.478564910266485,0.16697821019296588,10,-0.13430309295654297,-0.2781982421875,-0.8537797927856445,-1.8082857131958008,-1.5828495025634766,0,-0.07188359435430158,1.2353071893896248,20.922388076782227,1.000009698897684,20.903202056884766,-2.500074561330837,20.989538192749023,-0.07188359435430158
4414,2016-10-04,21.373260498046875,21.430818557739254,20.96076011657715,21.056690216064453,9040095.0,0.013648749387034309,1.177777385034129,3.666637211151858,67.87562738488666,53.864754206404314,-0.3278910256411436,-0.4386964611801005,-0.9064233159993478,-1.6851107013901796,17.80252942292342,0.4700584411621058,0.13100580510730353,0.4230525016784661,0.03732226098104974,0.8087827423758824,0.2301873813297597,0.6159176220271725,-0.7674427032470703,93.02327194373714,39.74276523381978,0.19286512034870743,10,-0.35494232177734375,-0.4988374710083008,-1.127180576324463,-2.096076011657715,-1.438955307006836,1,-0.096947958118622,-2.3845895020188426,21.08547019958496,1.2353071893896248,20.922388076782227,1.000009698897684,20.903202056884766,-0.096947958118622
4415,2016-10-05,21.286922454833984,21.344480514526367,21.09506225585937,21.286922454833984,6841322.0,-0.004039535438253861,3.333333333333395,0.0,63.58968345815214,54.448791063626544,-0.20943828521575725,-0.35388031006549525,-0.7924603406087023,-1.5822246579752104,17.282731616713292,0.27819824218750355,0.14710356981013462,0.32616214752197337,-0.08476728247210019,0.7370915775160469,0.12069743252493481,0.5316268625190119,-0.664604644775391,82.55806426256225,26.098343546217393,0.20546471499703742,10,-0.2686042785644531,-0.41249942779541016,-1.0264525413513184,-2.009737968444824,-1.1223831176757812,2,-0.10094639315627874,1.177777385034129,21.373260498046875,-2.3845895020188426,21.08547019958496,1.2353071893896248,20.922388076782227,-0.10094639315627874
4416,2016-10-06,21.46919059753418,21.545934677124023,21.31570243835449,21.42122459411621,5604642.0,0.008562446877275365,1.2857034652528283,100.0,72.9591878139633,56.09975027228937,-0.39068246350983316,-0.538842510228065,-0.9431789783385973,-1.7490145015696825,17.090637180792136,0.25901222229003906,0.1512516269295361,0.49260177612304545,0.02948203642867142,0.9557215158174195,0.26104190627585666,0.7241616459702342,-0.830702772521974,91.83675125585322,29.565572457011548,0.2315598698471871,10,-0.3933143615722656,-0.5372095108032227,-1.2087206840515137,-2.1920061111450195,-1.3142452239990199,3,-0.10813226571087753,3.333333333333395,21.286922454833984,1.177777385034129,21.373260498046875,-2.3845895020188426,21.08547019958496,-0.10813226571087753
4417,2016-10-07,21.40203857421875,21.565120697021484,21.325294494628906,21.440410614013672,5941469.0,-0.003127832090844773,-1.5000099413460584,-0.7999840941625577,67.74189755304445,58.24289282408686,-0.32962010896526905,-0.46214123765144777,-0.8421332104004335,-1.6634008775636175,16.729533477921866,0.23982620239257812,0.14105270249589807,0.4043451309204116,-0.09636333819294052,0.9050536000337637,0.15399089636373375,0.6546993654770894,-0.7272528751220726,73.01575779763239,8.27762643040505,0.25035423455667655,10,-0.31656932830810547,-0.38372039794921875,-1.1319756507873535,-2.12485408782959,-1.1415691375732422,4,-0.10533390037387602,1.2857034652528283,21.46919059753418,3.333333333333395,21.286922454833984,1.177777385034129,21.373260498046875,-0.10533390037387602
4418,2016-10-10,21.57471466064453,21.584306716918945,21.334888458251953,21.392446517944336,5184365.0,0.00806820741991321,1.4762021984680787,-4.7500248533651455,69.07215755242763,60.91757478739957,-0.45712773449325894,-0.5990435041653193,-0.9772824800525228,-1.8207127093817803,18.09936263657026,0.2494182586669922,0.1336032015900308,0.5348118782043443,-0.011334640042282018,1.0809583964509706,0.2617386190810329,0.8078851373276557,-0.8465088616723655,98.46169375806777,31.791556651795204,0.273073259123313,10,-0.47965240478515625,-0.5468034744262695,-1.191934585571289,-2.201601028442383,-1.3142452239990234,0,-0.09470882556692539,-1.5000099413460584,21.40203857421875,1.2857034652528283,21.46919059753418,3.333333333333395,21.286922454833984,-0.09470882556692539
4419,2016-10-11,21.286922454833984,21.603492736816406,21.286922454833984,21.5075626373291,5702563.0,-0.013339328484168633,-1.8695614588646168,-1.2105252142610479,58.33330265027946,62.3087419985818,-0.11865027376591897,-0.29064270497368483,-0.6480394429764118,-1.52152453391815,18.653064944579896,0.3165702819824219,0.11801500996966752,0.22447614669799876,-0.32345977619050714,0.7724120695865047,-0.04949181474625419,0.4984441081422517,-0.49022858242607725,37.735778274636175,-26.239961582462158,0.2739679614442522,10,-0.1822671890258789,-0.2494182586669922,-0.8561773300170898,-1.8658437728881836,-1.1319770812988246,1,-0.08382149940172812,1.4762021984680787,21.57471466064453,-1.5000099413460584,21.40203857421875,1.2857034652528283,21.46919059753418,-0.08382149940172812
4420,2016-10-12,21.2293643951416,21.373260498046875,21.19099235534668,21.27733039855957,4260837.0,-0.002703916445155885,-1.923069864186957,0.21739468702184495,50.76920253355575,62.62330331682713,-0.02625642296568742,-0.20267720591853688,-0.5485354659115842,-1.4527895077471698,18.88184316853343,0.1822681427001953,0.1404077597481539,0.14101696014404297,-0.38559692605573304,0.667630846343819,-0.12228998295584503,0.40432390324393097,-0.3519906362928431,9.302304075017688,-48.93366816679632,0.26330694309988795,10,-0.1247091293334961,-0.19186019897460938,-0.7482552528381348,-1.760319709777832,-1.0744190216064418,2,-0.06100320197989251,-1.8695614588646168,21.286922454833984,1.4762021984680787,21.57471466064453,-1.5000099413460584,21.40203857421875,-0.06100320197989251
4421,2016-10-13,21.01831817626953,21.219772338867188,20.922388076782227,21.162214279174805,5410157.0,-0.00994124058280188,1.2962952053432697,2.999960235406394,45.1162717576058,61.42707436747486,0.22667338022073125,0.02873029046895681,-0.30733643899210605,-1.2325991131916076,19.149016505990062,0.306976318359375,0.175799638009849,-0.0820204734802239,-0.5895012415007166,0.4254602945402688,-0.33576085749047024,0.17171991053002245,0.585174560546875,14.084487321301054,-38.365426594580924,0.2537403840102461,10,0.24462223052978516,0.019186019897460938,-0.4724564552307129,-1.4965124130249023,-0.9784889221191406,3,-0.040620701996759934,-1.923069864186957,21.2293643951416,-1.8695614588646168,21.286922454833984,1.4762021984680787,21.57471466064453,-0.040620701996759934
4422,2016-10-14,21.25814437866211,21.344480514526367,21.104656219482425,21.104656219482425,4976068.0,0.011410342177774702,-2.1249875733175254,-1.0666595973118531,56.74418733689309,61.35572422675647,0.044122811283695995,-0.16835092824648967,-0.5194772923324926,-1.46669526528542,19.903843769049008,0.32616233825683594,0.21024383628564536,0.1251893997192397,-0.32958058044352967,0.5799593798820091,-0.10219559036214676,0.35257438980062616,0.33172626495361257,49.295845643316206,-2.9533954642509386,0.22738499008138502,10,0.004796028137207031,-0.2206401824951172,-0.661919116973877,-1.7363386154174805,-1.2566871643066406,4,-0.05189535763216879,1.2962952053432697,21.01831817626953,-1.923069864186957,21.2293643951416,-1.8695614588646168,21.286922454833984,-0.05189535763216879
4423,2016-10-17,21.19099235534668,21.325294494628906,21.162214279174805,21.21017837524414,4051122.0,-0.003158884525350847,-3.250080775444265,-0.1250000000000029,57.54714149858665,60.208114683834246,0.14283823708175802,-0.0716278302097777,-0.4294882701422651,-1.396443115284157,20.699462835345816,0.16308021545410156,0.2474907677363447,0.03693275451660227,-0.3846679267582047,0.45853343579140926,-0.173867586120803,0.24773309515400754,0.3855286369323707,39.43656449964295,-16.331486873213883,0.2108003406374043,10,0.07194805145263672,-0.1534881591796875,-0.5252180099487305,-1.6404075622558594,-1.151163101196289,0,-0.043911247906537665,-2.1249875733175254,21.25814437866211,1.2962952053432697,21.01831817626953,-1.923069864186957,21.2293643951416,-0.043911247906537665
4424,2016-10-18,21.29651641845703,21.363666534423828,21.15262031555176,21.306108474731445,4320040.0,0.004979665951496903,2.384641267607731,0.49995029326970875,57.547181313358195,59.53672555663492,0.028254461223109928,-0.15088896990770095,-0.5166635215447855,-1.4982219613311791,21.022185259392995,0.21104621887206676,0.2728030139616955,0.12087249755859375,-0.282174169183218,0.5239191643004055,-0.08065083581231391,0.3223958309295014,0.2669219155120821,82.9787594072432,24.128708949488825,0.2015233333709067,10,-0.033576011657714844,-0.25901222229003906,-0.5755820274353027,-1.745931625366211,-1.2758731842041016,1,-0.048648659783325554,-3.250080775444265,21.19099235534668,-2.1249875733175254,21.25814437866211,1.2962952053432697,21.01831817626953,-0.048648659783325554
4425,2016-10-19,21.306108474731445,21.373260498046875,21.123842239379886,21.23895835876465,4718124.0,0.0004504049435098967,1.4761787540238238,-7.000596540067608,60.29406748191805,58.129489964185446,0.024216803329817793,-0.13889181131481365,-0.5123651319957432,-1.4996861261014018,21.193595900644763,0.24941825866698863,0.28534545157372193,0.1122378349304185,-0.2790379395421745,0.5035136094030115,-0.08340005230587977,0.30787572216671677,0.24450885409392953,85.10620296378396,20.780596588813893,0.19563788723629713,10,-0.043168067932128906,-0.2686042785644531,-0.5539970397949219,-1.755523681640625,-1.3046512603759766,2,-0.05402972122110139,2.384641267607731,21.29651641845703,-3.250080775444265,21.19099235534668,-2.1249875733175254,21.25814437866211,-0.05402972122110139
4426,2016-10-20,21.286922454833984,21.373260498046875,21.181400299072266,21.373260498046875,4118228.0,-0.0009004938616647973,3.444395351919763,-1.2857467477134579,59.31368010268776,57.193021358590265,0.016571821173794632,-0.11900764976308409,-0.4810807707868605,-1.4716354146543438,20.88790495003202,0.19186019897460938,0.25045705712775046,0.08873500823974467,-0.30475151772224507,0.4822215342017344,-0.1080082547412502,0.28547827122073954,0.25113028895052736,67.85678780906892,1.1427929931372915,0.1967432629809942,10,-0.02398204803466797,-0.2494182586669922,-0.49164247512817383,-1.736337661743164,-1.2087211608886719,3,-0.053177113023295086,1.4761787540238238,21.306108474731445,2.384641267607731,21.29651641845703,-3.250080775444265,21.19099235534668,-0.053177113023295086
4427,2016-10-21,21.27733039855957,21.373260498046875,21.200586318969727,21.334888458251953,3942277.0,-0.0004506079399108076,1.5714285714285714,0.6666593027879645,55.31912643435038,55.66490678991501,0.007390934483382239,-0.11055036776162552,-0.46265426856402314,-1.4525317560039994,20.518463802249318,0.17267417907714844,0.23004278526190447,0.07626504898071218,-0.31872525650973316,0.4712553544711575,-0.12123010376451049,0.27376020172593485,0.24840905188489515,61.538461538460986,-4.630611026123937,0.19749515274522295,10,-0.014389991760253906,-0.23982620239257812,-0.48205041885375977,-1.72674560546875,-1.400583267211914,4,-0.05816054557732275,3.444395351919763,21.286922454833984,1.4761787540238238,21.306108474731445,2.384641267607731,21.29651641845703,-0.05816054557732275
4428,2016-10-24,21.2293643951416,21.497970581054688,21.17180633544922,21.38285255432129,3987253.0,-0.0022543243216834874,-1.428585630494369,2.6666666666666665,45.39876776777143,54.22773624741412,0.001360320783120983,-0.045261052941199864,-0.40530123437246246,-1.3935516185595134,21.14760515482075,0.32616424560546875,0.1706735879300112,0.01582813262939453,-0.365272497260662,0.3969287625194511,-0.17472218231563375,0.2063784475744228,0.2843080278296206,28.20480140300007,-33.139452092385746,0.1905503149450275,10,-0.01918506622314453,-0.1247091293334961,-0.43888092041015625,-1.6787796020507812,-1.3909893035888672,0,-0.05784003505385882,1.5714285714285714,21.27733039855957,3.444395351919763,21.286922454833984,1.4761787540238238,21.306108474731445,-0.05784003505385882
4429,2016-10-25,21.104656219482425,21.306108474731445,21.09506225585937,21.267736434936523,4900369.0,-0.005874324512876838,-1.315777356871476,1.0624937866586905,44.31143071446439,53.510206045292854,0.10895262147145957,0.10205698115859363,-0.26442088145322984,-1.261506093043515,21.13243919607024,0.21104621887207387,0.12418268406945288,-0.11991205215453604,-0.47256103768244984,0.23273693337337775,-0.29623654491849294,0.056412440609420855,0.39719051656501847,2.381177807235221,-53.95481612985449,0.17632449276395754,10,0.1055231094360316,-9.536743199589637e-07,-0.3141727447509801,-1.5013093948364293,-1.2279090881347692,1,-0.050454598940543605,-1.428585630494369,21.2293643951416,1.5714285714285714,21.27733039855957,3.444395351919763,21.286922454833984,-0.050454598940543605
4430,2016-10-26,21.104656219482425,21.17180633544922,20.99913215637207,21.09506225585937,6453397.0,0.0,1.4000159062591129,-0.05882972128985433,37.16221390197613,52.62642183911178,0.09990893460656025,0.11712878629024104,-0.24389487511510666,-1.257157743747623,20.960636406166323,0.17267417907714844,0.055772582155395156,-0.12566795349120596,-0.46569685705730635,0.21436095007489442,-0.29568240527425615,0.04434649829184423,0.3933143615722621,21.153956449424307,-29.423599110877497,0.17001445178304936,10,0.14389514923095348,-9.536743199589637e-07,-0.3141727447509801,-1.5013093948364293,-1.0840129852294957,2,-0.051363688370759,-1.315777356871476,21.104656219482425,-1.428585630494369,21.2293643951416,1.5714285714285714,21.27733039855957,-0.051363688370759
4431,2016-10-27,19.713666915893555,20.097387313842773,19.53139877319336,20.00145721435547,21975560.0,-0.06590911925420517,1.3600039765384233,-29.99701789262192,19.230820033633634,48.4582699165274,1.4375446012746735,1.4908694463589498,1.1441487211702395,0.1336585141038924,21.263360794783924,1.573257446289066,-0.008072130197376737,-1.4571805000305176,-2.2071536962566327,-0.7072073038044024,-1.8321670981435751,-1.08219390191746,1.7727920150756837,9.268318704233549,-36.88175970410458,0.3749865981130575,10,0.8010177612304688,0.8537788391113281,1.0768165588378906,-0.1103200912475586,0.27819824218749645,3,0.014598516840613307,1.4000159062591129,21.104656219482425,-1.315777356871476,21.104656219482425,-1.428585630494369,21.2293643951416,0.014598516840613307
4432,2016-10-28,19.61773681640625,19.63692283630371,19.416282653808594,19.521806716918945,9500669.0,-0.004866172280204473,2.285728487637226,-0.3333333333333333,13.309359721471267,43.54296083018124,1.4263032692038458,1.5642465852593048,1.2436891613034575,0.23314482667399972,22.576093119272254,0.29738426208496094,-0.05687014627007869,-1.4878780364990227,-2.507372108353124,-0.4683839646449215,-1.9976250724260751,-0.9781310005719703,1.7905197082519528,9.677443000025656,-28.622265170517636,0.5097470359270513,10,0.8393898010253906,0.89215087890625,1.1727471351623535,0.16308116912841797,0.738662719726559,4,0.02347184498641952,1.3600039765384233,19.713666915893555,1.4000159062591129,21.104656219482425,-1.315777356871476,21.104656219482425,0.02347184498641952
4433,2016-10-31,19.56977081298828,19.63692283630371,19.43546867370605,19.46424865722656,7436365.0,-0.0024450324656132283,-1.4705854833804417,1.0999900586539788,14.624516490028029,38.77377584981122,1.3635012842152676,1.5735128275181225,1.2960196084113456,0.28917260532288225,23.384351674929682,0.2014541625976598,-0.08213842769398383,-1.4600590705871568,-2.689568399201157,-0.23054974197315659,-2.074813734894157,-0.8453044062801567,1.7189672794189441,8.121815115465784,-28.99966205463388,0.6147546643070003,10,0.8873558044433594,0.9401168823242188,1.2279081344604492,0.27340221405029297,0.7290706634521484,0,0.015686250048244643,2.285728487637226,19.61773681640625,1.3600039765384233,19.713666915893555,1.4000159062591129,21.104656219482425,0.015686250048244643
4434,2016-11-01,19.301166534423828,19.742446899414066,19.272388458251953,19.694480895996094,7098194.0,-0.013725468792214146,-1.0851150237323857,-3.7273154507988044,13.45455728554748,33.56938582799228,1.474342587475551,1.7696525939265797,1.5606996822478152,0.5694133078499277,23.769508360230613,0.4700584411621129,-0.16850668085512766,-1.625058650970459,-3.064078519638194,-0.18603878230272386,-2.3445685853043265,-0.9055487166365914,1.875224231667481,1.5150997849056376,-37.50908925423981,0.7195099343338675,11,1.0840129852294922,1.1367740631103516,1.5061054229736328,0.6091575622558594,0.9688949584960938,1,0.027832957980585826,-1.4705854833804417,19.56977081298828,2.285728487637226,19.61773681640625,1.3600039765384233,19.713666915893555,0.027832957980585826
4435,2016-11-02,19.138084411621094,19.25320243835449,19.022968292236328,19.186050415039066,8381744.0,-0.008449340225725521,1.5262970636864621,0.12195334852820844,13.70371024943151,28.501611399852695,1.450035946855003,1.8587963857092475,1.716335400461979,0.7477436775537072,24.302675048218752,0.2781982421875,-0.2655835822190724,-1.6806988716125488,-3.3140787079512073,-0.047319035273890364,-2.49738878978188,-0.8640089534432178,1.8859861698430684,10.71426669388697,-30.16485560299104,0.8166899181693296,11,1.122385025024414,1.1751461029052734,1.6931700706481934,0.8058156967163086,1.2279090881347656,2,0.03859648143667038,-1.0851150237323857,19.301166534423828,-1.4705854833804417,19.56977081298828,2.285728487637226,19.61773681640625,0.03859648143667038
4436,2016-11-03,19.14767837524414,19.291574478149414,19.003782272338867,19.003782272338867,6894195.0,0.0005013021897437575,-3.0,-2.999960235406172,5.2845804438840815,22.942217400911996,1.2349459751393148,1.75641536099279,1.7004900210054998,0.7499324000791887,24.371631573371992,0.2877922058105469,-0.3819022474793421,-1.5550292968749986,-3.3185638467252474,0.20850525297525024,-2.436796571800123,-0.6732620219498742,1.6762819772972364,19.480573135746525,-19.49391823169097,0.8817672749251246,11,1.1031980514526367,1.155959129333496,1.6835761070251465,0.8441867828369141,1.2662792205810547,3,0.045591159507746726,1.5262970636864621,19.138084411621094,-1.0851150237323857,19.301166534423828,-1.4705854833804417,19.56977081298828,0.045591159507746726
4437,2016-11-04,19.14767837524414,19.10930633544922,18.91744613647461,19.022968292236328,7276220.0,0.0,6.9998409416255765,0.8666675503360153,5.439360826852052,18.502283296365395,1.006980705436245,1.6641885947418018,1.689780092750226,0.7656640470257869,24.448209499735825,0.23023223876953125,-0.5183276372914314,-1.4423112869262695,-3.303137499780828,0.41851492592828876,-2.372724393353547,-0.5118981804989922,1.4578606076729343,27.90691222505294,-10.554354194690728,0.9304131064272788,11,0.9640989303588867,1.1127910614013672,1.729142665863037,0.8441867828369141,1.496511459350586,4,0.044088205697477845,-3.0,19.14767837524414,1.5262970636864621,19.138084411621094,-1.0851150237323857,19.301166534423828,0.044088205697477845
4438,2016-11-07,19.53139877319336,19.58895874023437,19.329946517944336,19.368318557739254,8091082.0,0.02004004822043215,-1.160016542465593,1.3076746604674212,15.671618537763706,15.320081943398655,0.3990376982825694,1.1800404906880324,1.299587815575201,0.3968496736297311,23.893891890847783,0.4412803649902308,-0.6558716777128559,-0.9564250946044908,-2.8139773481973194,0.9011271589883378,-1.885201221400905,-0.027648967808076463,0.8378072112217687,74.41843260014117,39.8703586469702,0.9287761267964144,11,0.5132274627685547,0.7290706634521484,1.34782075881958,0.6475296020507812,1.0456409454345703,0,0.04223971731465315,6.9998409416255765,19.14767837524414,-3.0,19.14767837524414,1.5262970636864621,19.138084411621094,0.04223971731465315
4439,2016-11-08,19.502620697021484,19.627330780029297,19.3491325378418,19.53139877319336,4805962.0,-0.0014734262766358253,1.5217150760718903,-0.17646577233014435,15.18519964034472,12.878191469884054,0.19743075539267352,1.1260208748416929,1.3223539179810437,0.43056149884804285,23.47579824299326,0.27819824218749645,-0.7972693062808247,-0.8959880828857436,-2.7633113502613327,0.9713351844898455,-1.8296497165735381,0.037673550802050926,0.6633389086819719,82.43234529157621,52.037303049352474,0.9336616336877938,11,0.004796028137207031,0.7578487396240234,1.376598834991455,0.868168830871582,1.1223831176757812,1,0.04082634799642837,-1.160016542465593,19.53139877319336,6.9998409416255765,19.14767837524414,-3.0,19.14767837524414,0.04082634799642837
4440,2016-11-09,19.93430519104004,20.02064323425293,18.946224212646484,18.965410232543945,13158018.0,0.022134691574270393,-1.1333351006820704,-33.667815482502654,27.47601215828641,13.794323928178807,-0.4668174939328793,0.6243498860547021,0.8926422948356603,0.004839336378584136,23.699939229587642,1.0744190216064453,-0.9182866476408478,-0.39955062866210866,-2.235124303019795,1.4360230456955776,-1.3173374658409536,0.5182362085167362,-1.0168590545654297,92.17383336243697,63.769682744315205,0.9177868371788436,11,-0.46526050567626953,0.32616424560546875,1.0120654106140137,0.5036354064941406,0.7866306304931641,2,0.016843140438664417,1.5217150760718903,19.502620697021484,-1.160016542465593,19.53139877319336,6.9998409416255765,19.14767837524414,0.016843140438664417
4441,2016-11-10,20.164539337158203,20.40436553955078,19.982271194458008,20.097387313842773,11138836.0,0.011549644891643895,-1.8387134015328865,0.0693078467656207,32.73809629478406,15.953072436324671,-0.6999798991998958,0.3445378231000724,0.6692618784368349,-0.22002441153766483,24.594470769124673,0.4700603485107422,-1.0353648453095374,-0.12662754058838033,-1.9346828104628493,1.6814277292860886,-1.0306551755256166,0.7774000943488559,-1.2250292587280285,83.87093463866164,57.193638941127716,0.9040276349372348,11,-0.5036334991455078,0.09593009948730469,0.7818312644958496,0.27340126037597656,0.5372104644775426,3,0.009990516481892975,-1.1333351006820704,19.93430519104004,1.5217150760718903,19.502620697021484,-1.160016542465593,19.53139877319336,0.009990516481892975
4442,2016-11-11,20.15494537353516,20.327621459960934,20.03982925415039,20.241283416748047,8239722.0,-0.0004757839225895122,1.2222124037173194,-1.2857102280795905,33.13253048125016,18.00951843534935,-0.6774055697283181,0.28168748081438366,0.6684209110650379,-0.20674620475445948,25.18694318406028,0.2877922058105433,-1.1547836946124477,-0.08106155395507386,-1.8312923200067956,1.669169212096648,-0.9561769369809348,0.794053829070787,-1.2087211608886754,82.89465078497211,54.08031165104994,0.8751153830258609,11,-0.4940395355224645,0.10552406311034801,0.8489832878112757,0.3405532836914027,0.5180244445800746,4,0.012851050572934675,-1.8387134015328865,20.164539337158203,-1.1333351006820704,19.93430519104004,1.5217150760718903,19.502620697021484,0.012851050572934675
4443,2016-11-14,20.260469436645508,20.471515655517575,20.12616729736328,20.270061492919922,7021983.0,0.005235641236165822,-1.4827671317404016,0.11109883797994537,36.6666686750145,20.58864192306791,-0.7539349025121886,0.108436179404233,0.5525451632825273,-0.2921581378746332,25.67016970713651,0.3453483581542933,-1.0909333668232364,0.07098865509033203,-1.6208505397310837,1.7628278499117478,-0.7749309423203776,0.9169082525010417,-1.2559195709228526,86.1635479659671,51.774676412691434,0.8459195974107081,11,-0.5659885406494141,0.0,0.7914242744445801,0.24462223052978516,0.5468025207519531,0,0.018939363628721173,1.2222124037173194,20.15494537353516,-1.8387134015328865,20.164539337158203,-1.1333351006820704,19.93430519104004,0.018939363628721173
4444,2016-11-15,20.260469436645508,20.308433532714844,20.030237197875977,20.260469436645508,6653841.0,0.0,4.80009543881974,-0.0,36.6666686750145,23.140081748132687,-0.6744757994443233,0.028288800496987676,0.5388874623186837,-0.26004748806695943,26.136837565221192,0.2781963348388672,-0.9993240766987483,0.12279100418090749,-1.4878225540137073,1.7334045623755223,-0.6825157749163999,0.9280977832782149,-1.1679016235351583,86.1635479659671,48.03094667670826,0.8053067790973082,11,-0.5659885406494141,0.0,0.8010172843933105,0.2542152404785156,0.47965240478515625,1,0.015625022064386762,-1.4827671317404016,20.260469436645508,1.2222124037173194,20.15494537353516,-1.8387134015328865,20.164539337158203,0.015625022064386762
4445,2016-11-16,20.15494537353516,20.375585556030273,20.116573333740234,20.260469436645508,5856711.0,-0.00520837206859015,-1.8421008570441917,-100.0,61.7346581658274,29.412312606126388,-0.4576699540507079,0.04548051153110322,0.6280089986333657,-0.12254724098002256,26.681467946227887,0.25901222229003906,-0.9166920081536212,0.07482509613037536,-1.4393654446186979,1.5890156368794486,-0.6822701742441595,0.8319203665049102,-0.9796406898803767,35.29404884895129,-6.2216076611987745,0.7570952703745365,11,-0.46046447753906605,0.052762985229488635,0.916134357452389,0.3693323135375941,0.5755825042724538,2,0.023322238410991902,4.80009543881974,20.260469436645508,-1.4827671317404016,20.260469436645508,1.2222124037173194,20.15494537353516,0.023322238410991902
4446,2016-11-17,20.15494537353516,20.27965545654297,20.078201293945312,20.12616729736328,3855406.0,0.0,-2.2307598189159425,-0.27271577044739936,65.05371516531463,36.03612975484445,-0.3349912123858694,-0.046032703826355714,0.6087942176848493,-0.09376942307623537,27.28524637873051,0.20145416259765625,-0.7943046663795457,0.13142395019531605,-1.273516986115606,1.536364886506238,-0.5710465179601449,0.833894418350777,-0.9018680315686076,28.26065344899977,-16.568408011668303,0.7024704681554611,11,-0.44607543945312855,0.052762985229488635,0.916134357452389,0.3693323135375941,0.6139545440673793,3,0.02808196388074702,-1.8421008570441917,20.15494537353516,4.80009543881974,20.260469436645508,-1.4827671317404016,20.260469436645508,0.02808196388074702
4447,2016-11-18,20.03982925415039,20.222097396850586,19.953493118286133,20.21250343322754,5948577.0,-0.005711557002576861,1.799972164507759,-6.000198833509334,62.69429357904024,41.2608714260974,-0.08941818030053739,-0.029914346029048744,0.7085283861584308,0.04867508179673763,28.018141637829096,0.2686042785644531,-0.6560860532881776,0.07818288803100515,-1.1972934076380142,1.3536591837000245,-0.5595552598035027,0.715921035865513,-0.713645613370776,16.666482567665703,-31.450624980971583,0.6377381478345091,11,-0.3309593200683594,0.1678791046142578,1.1103930473327637,0.4844484329223633,0.7386646270751953,4,0.033030248865432155,-2.2307598189159425,20.15494537353516,-1.8421008570441917,20.15494537353516,4.80009543881974,20.260469436645508,0.033030248865432155
4448,2016-11-21,20.00145721435547,20.15494537353516,19.819189071655273,20.13575935363769,5994025.0,-0.0019147887593391477,2.8888999348288347,0.7777777777777573,71.5975990249275,47.528915802162146,0.02530477498530459,-0.09301991459802395,0.738796172224454,0.11044728982227525,28.475657820284546,0.33575630187988637,-0.49436712241176295,0.1012062072753892,-1.0270506745572447,1.2294630891080232,-0.46292223364092777,0.6653346481917062,-0.6065536526915771,32.7586797937692,-20.375317728744797,0.5641284409163168,11,-0.2925872802734375,0.2062511444091797,1.1487650871276855,0.6235475540161133,0.9017448425292969,0,0.03357318402170262,1.799972164507759,20.03982925415039,-2.2307598189159425,20.15494537353516,-1.8421008570441917,20.15494537353516,0.03357318402170262
4449,2016-11-22,20.03982925415039,20.145353317260746,19.93430519104004,20.10698127746582,5752394.0,0.0019184622092125458,1.9333404026880268,0.5000071009614834,80.12819205612017,53.379158013032566,0.07951096046895145,-0.2268891130073527,0.6891967965790897,0.09854006943574944,29.32733650476809,0.21104812622070668,-0.3238995933364137,0.19281959533691406,-0.7868446228899266,1.1724838135637548,-0.29701251377650806,0.6826517044503362,-0.5803289668552765,39.655207876261514,-18.066149306365645,0.4898321091134204,11,0.10552310943603516,0.1678791046142578,1.1103930473327637,0.6667156219482422,0.863372802734375,1,0.038295870364670304,2.8888999348288347,20.00145721435547,1.799972164507759,20.03982925415039,-2.2307598189159425,20.15494537353516,0.038295870364670304
4450,2016-11-23,20.02064323425293,20.145353317260746,19.924713134765625,20.04942321777344,4272315.0,-0.0009573943796695739,-1.0000000000000322,0.4285795438407664,78.98086832743832,58.5172437944386,0.12542136935128667,-0.3089169272701824,0.7007214478711035,0.14909639778589678,30.679080268564128,0.22064018249512074,-0.18928984101410506,0.22783422470092773,-0.560033510204935,1.0157019596067904,-0.16609964275200184,0.6217680921538573,-0.5004220248644664,43.75002588881479,-18.031572182319188,0.3939338674529306,11,0.1247091293334961,0.18706512451171875,1.1295790672302246,0.7962217330932617,0.585174560546875,2,0.03593683773090728,1.9333404026880268,20.03982925415039,2.8888999348288347,20.00145721435547,1.799972164507759,20.03982925415039,0.03593683773090728
4451,2016-11-24,20.00145721435547,20.097387313842773,19.982271194458008,20.01105117797852,3649749.0,-0.0009583118620603015,-3.799904564975346,0.3333554244814926,77.98740014905752,63.501118201972744,0.13303106347758842,-0.2814974238339296,0.7097003534823081,0.20276994047541663,29.94445950349114,0.11511611938476562,-0.041409567587791685,0.1942586898803711,-0.5980229434834179,0.9865403232441601,-0.20188212680152517,0.5903995065622674,-0.4241583381992591,45.23811778072335,-19.968000500602407,0.39614081668189466,11,0.14389514923095703,0.2062511444091797,1.1487650871276855,0.8777618408203125,0.8441867828369176,3,0.036450877335521215,-1.0000000000000322,20.02064323425293,1.9333404026880268,20.03982925415039,2.8888999348288347,20.00145721435547,0.036450877335521215
4452,2016-11-25,20.078201293945312,20.116573333740234,19.857561111450195,19.972679138183594,3993500.0,0.0038369244184250917,1.8421305985768104,-10.998807157053582,72.44093132189859,67.47603627384876,0.04945693809223428,-0.33937587655200474,0.6289972019807806,0.15763358804740335,29.094879522189938,0.25901222229003906,0.05546707761024905,0.2479795455932603,-0.5478740208991546,1.0438331120856752,-0.14994723765294893,0.6459063288394695,-0.4472494110274212,77.14292206574822,12.560865370317913,0.39792678324620784,11,0.019186019897460938,0.12950706481933594,1.0720210075378418,0.8010177612304688,0.7962207794189418,4,0.03440042330213666,-3.799904564975346,20.00145721435547,-1.0000000000000322,20.02064323425293,1.9333404026880268,20.03982925415039,0.03440042330213666
4453,2016-11-28,19.876747131347656,20.03982925415039,19.819189071655273,20.01105117797852,4257115.0,-0.010033476587288037,1.3000099413460582,-1.272756850553139,63.448195480473956,70.45176147445537,0.21317340680901964,-0.11989154618033737,0.8188123216025076,0.38448384876144104,28.231036221898155,0.25901222229003906,0.11877209525039945,0.03117656707763672,-0.7553128975284906,0.8176660316837641,-0.36206816522542695,0.4244212993807004,-0.19536142207378404,17.646955626768772,-42.83159223347327,0.3932447323030643,11,0.2206401824951172,0.3309612274169922,1.273475170135498,1.002471923828125,1.0072689056396484,0,0.04536691763089262,1.8421305985768104,20.078201293945312,-3.799904564975346,20.00145721435547,-1.0000000000000322,20.02064323425293,0.04536691763089262
4454,2016-11-29,19.838375091552734,19.905527114868164,19.713666915893555,19.819189071655273,3982600.0,-0.0019304989665238637,1.4999689336796191,-0.14285511403981785,45.1923352661493,68.61372559671335,0.2071598806020063,-0.041328571797080826,0.841766873135402,0.45089063784600114,27.149090769883276,0.19186019897460938,0.18109559566062217,-0.03405590057372976,-0.7777923204402128,0.7096805192927533,-0.4059241105069695,0.33781230935951,0.6331405639648402,28.888604149729357,-26.44137285645903,0.3718682099332415,11,0.15828609466552734,0.27340221405029297,1.3190422058105469,1.0408439636230469,1.2087211608886719,1,0.053675110003613025,1.3000099413460582,19.876747131347656,1.8421305985768104,20.078201293945312,-3.799904564975346,20.00145721435547,0.053675110003613025
4455,2016-11-30,19.876747131347656,19.99186515808105,19.771224975585934,19.84796905517578,20910103.0,0.0019342330013338849,-1.4210757639178628,1.4999502932697086,32.142823328914815,64.95695983711337,0.13988591959839525,-0.022687671246330865,0.7856312867412498,0.4395293630265513,25.51568289733927,0.2206401824951172,0.22292492194433322,-0.0326169967651353,-0.6913088332988941,0.6260748397686235,-0.3619629150320165,0.2967289215017459,0.5796115493774394,40.47595377747481,-10.779314917175405,0.32934591826687953,11,0.09113502502441406,0.1678791046142578,1.280670166015625,1.002471923828125,1.0840129852294922,2,0.05164099129269917,1.4999689336796191,19.838375091552734,1.3000099413460582,19.876747131347656,1.8421305985768104,20.078201293945312,0.05164099129269917
4456,2016-12-01,20.02064323425293,20.02064323425293,19.82878303527832,19.89593315124512,7218405.0,0.007239419103860056,2.076899547289857,4.333510074231054,42.85717184054124,62.75283519950237,-0.02800992583208739,-0.10311702036873527,0.6169274610884692,0.3225296084037552,23.897824015627865,0.19186019897460938,0.2683233274519843,0.06763086318969869,-0.4858310481682153,0.6210927745476127,-0.20910009248925832,0.3443618188686557,0.42086161117553544,76.19047619047619,27.742003367293123,0.27673095567895767,12,-0.08633708953857422,-0.32616233825683594,1.1559600830078125,0.8585758209228516,1.1991291046142578,3,0.02922855942738689,-1.4210757639178628,19.876747131347656,1.4999689336796191,19.838375091552734,1.3000099413460582,19.876747131347656,0.02922855942738689
4457,2016-12-02,19.99186515808105,20.05901527404785,19.80000305175781,19.943899154663086,5491357.0,-0.0014374201585413138,1.8421305985768495,0.3846200905420111,34.444478809515246,58.62471073112323,-0.0075444351005486965,-0.008276176190367579,0.6194334118549243,0.37371455629264716,22.005612704469495,0.2590122222900426,0.2404980598797728,-0.0033565521240284113,-0.4065894201478244,0.3998763158997676,-0.20497298613592463,0.1982598818878678,0.4350829287567173,80.55583170405615,35.35466752694907,0.20161643401189785,12,-0.0623550415039027,-0.2973842620849574,0.549200057983402,0.5755805969238317,1.6979656219482457,4,0.042706312410586866,2.076899547289857,20.02064323425293,-1.4210757639178628,19.876747131347656,1.4999689336796191,19.838375091552734,0.042706312410586866
4458,2016-12-05,20.35639953613281,20.442737579345703,19.876747131347656,19.886341094970703,8211858.0,0.018234135493076176,-1.3137236555870038,9.799825035788785,53.90624393229317,55.7111609395869,-0.3536226179729667,-0.3244702897068983,0.24005265359663142,0.03316839825975748,21.19022281493793,0.5659904479980469,0.2138320030503138,0.3199277877807596,-0.05102289270065441,0.6908784682621736,0.1344524475400526,0.5054031280214666,-0.6427326202392543,88.15779491056688,46.14956167123744,0.1854753402407067,12,-0.27819728851318004,-0.6619186401367152,0.12710762023926137,0.15348815917969105,1.1031990051269567,0,0.02544765032303231,1.8421305985768495,19.99186515808105,2.076899547289857,20.02064323425293,-1.4210757639178628,19.876747131347656,0.02544765032303231
4459,2016-12-06,20.29884147644043,20.394771575927734,20.202911376953125,20.270061492919922,4548853.0,-0.0028275167025589854,-1.3529549361995765,0.06122639442311952,56.09759645926702,53.16857517645676,-0.2854812883129725,-0.21523825779792105,0.2848819901797697,0.11477670205329105,20.4523080915696,0.19186019897460938,0.19784769685852766,0.22255868911743093,-0.06971497054957965,0.5148323487844415,0.07642185928392564,0.3686955189509362,-0.5705931472778332,78.57134741781383,34.238514150234174,0.1461368298335047,12,-0.22063922882080078,-0.6043605804443359,0.18466567993164062,0.2110462188720703,1.44854736328125,1,0.028827978248219255,-1.3137236555870038,20.35639953613281,1.8421305985768495,19.99186515808105,2.076899547289857,20.02064323425293,0.028827978248219255
4460,2016-12-07,20.270061492919922,20.5098876953125,20.174131393432614,20.394771575927734,5633602.0,-0.0014178140931792038,-1.1212117560581527,-4.333222877592949,54.761897247671506,50.58796374296942,-0.24317287397256493,-0.16866191318610646,0.29693457103972776,0.16400758590584985,18.850557916070855,0.33575630187988637,0.16952522239007095,0.17699089050292827,-0.11948647060164319,0.4734682516074997,0.028752209950642538,0.325229571055214,-0.5275233787536635,66.21617264578828,19.030320615196814,0.14823868055228584,12,-0.15828418731689453,-0.5563945770263672,0.14149856567382812,0.1678791046142578,1.2854671478271484,2,0.0383341096322225,-1.3529549361995765,20.29884147644043,-1.3137236555870038,20.35639953613281,1.8421305985768495,19.99186515808105,0.0383341096322225
4461,2016-12-08,20.36599349975586,20.38517951965332,20.241283416748047,20.308433532714844,6279131.0,0.0047326944158232465,1.9999602354063941,-0.4615502263550716,63.70971362601418,49.61782844342672,-0.315092847767076,-0.2621691938197017,0.18782831457337323,0.08653479616835114,18.294081888962765,0.14389610290527344,0.12751722556415857,0.26285018920898295,-0.05664591428118371,0.5823462926991496,0.10310213746389962,0.4225982409540663,-0.5927614023437506,79.72991853491831,27.49868277036996,0.15974805174508244,12,-0.25421619415283203,-0.6523265838623047,-0.07914352416992188,-0.05276298522949219,1.1319770812988281,3,0.029203908801621603,-1.1212117560581527,20.270061492919922,-1.3529549361995765,20.29884147644043,-1.3137236555870038,20.35639953613281,0.029203908801621603
4462,2016-12-09,20.413957595825195,20.5098876953125,20.270061492919922,20.38517951965332,4846349.0,0.0023551071088141473,1.1739310845623196,0.49996686327788453,67.19999872751075,50.03469547087524,-0.3469017169078228,-0.3053913874630645,0.12635717397647284,0.05060342672194551,17.85971730895204,0.23982620239257812,0.08920121525571645,0.29786367416381765,-0.05019471789100649,0.6459220662186418,0.12383447813640558,0.4718928701912297,-0.6112592744970726,84.84853049272778,28.908510635869348,0.17402919602741282,12,-0.30218029022216797,-0.7002906799316406,-0.13670063018798828,-0.1103200912475586,1.151163101196289,4,0.03947371494524843,1.9999602354063941,20.36599349975586,-1.1212117560581527,20.270061492919922,-1.3529549361995765,20.29884147644043,0.03947371494524843
4463,2016-12-12,20.644189834594727,20.759307861328125,20.548259735107425,20.59622573852539,8568935.0,0.011278177574769455,-1.9333404026882177,1.666688759278897,71.72412752869616,52.982672388936,-0.5105094692954921,-0.5327148568351134,-0.1202427051967554,-0.16705417566996061,18.079707936695417,0.3453502655029297,0.05918224721709109,0.508909893035888,0.0918737347982237,0.9259460512735522,0.3003918139170558,0.7174279721547201,-0.8132039383072289,80.32763908852982,21.405365780931923,0.20851807911883216,12,-0.3789234161376953,-0.7914237976074219,-0.458066463470459,-0.38372039794921875,1.1031990051269531,0,0.050650616653521,1.1739310845623196,20.413957595825195,1.9999602354063941,20.36599349975586,-1.1212117560581527,20.270061492919922,0.050650616653521
4464,2016-12-13,20.57703971862793,20.57703971862793,20.260469436645508,20.52907371520996,8632674.0,-0.0032527367993037126,12.199777318275807,1.0000397661748917,69.33337398233888,57.11495579487202,-0.3660554480793614,-0.4644443668330176,-0.07985574607132051,-0.08743904953792736,17.750977911728672,0.38372039794921875,0.041454169048698475,0.4259312629699714,-0.03303426740711046,0.8848967933470533,0.19644849778143225,0.6554140281585106,-0.6903545044379946,68.85244832969924,7.680062122072066,0.22948276518854074,12,-0.29738426208496094,-0.724273681640625,-0.42449188232421875,-0.3165702819824219,1.3238372802734375,1,0.042890466009689154,-1.9333404026882177,20.644189834594727,1.1739310845623196,20.413957595825195,1.9999602354063941,20.36599349975586,0.042890466009689154
4465,2016-12-14,20.625003814697266,20.749713897705078,20.538667678833008,20.605817794799805,7344203.0,0.002330952203290604,-1.7500341738017422,0.39999204708127883,71.24184875128978,60.26880878495518,-0.33158721395668067,-0.5010777675251497,-0.1517940912880107,-0.12528979361600534,17.78018493047923,0.2110462188720703,0.052741855524942594,0.45039243698120046,-0.055176298171318194,0.9559611721337191,0.1976080694049429,0.703176804557458,-0.6859612416790384,74.07380133581744,10.436154625119194,0.2527843675762593,12,-0.3453483581542969,-0.7722377777099609,-0.741060733795166,-0.3645343780517578,1.1319770812988281,2,0.054418657814967686,12.199777318275807,20.57703971862793,-1.9333404026882177,20.644189834594727,1.1739310845623196,20.413957595825195,0.054418657814967686
4466,2016-12-15,20.720935821533203,20.740121841430664,20.500295639038086,20.586631774902344,7366809.0,0.004651247956016125,1.7777581407679053,7.000099413460583,71.61295784620832,64.39863978903219,-0.3550762177810398,-0.582287246711374,-0.27695585205632867,-0.20983524370783613,17.67918438685134,0.23982620239257812,0.1029949164228725,0.5180249214172363,-0.04320777826368527,1.079257621098158,0.23740857157677553,0.7986412712576971,-0.732677331216383,92.30772171984628,29.12350108264487,0.28061634984046013,12,-0.4029083251953125,-0.4844484329223633,-0.8561787605285645,-0.4604663848876953,1.1895332336425781,3,0.04027775706667458,-1.7500341738017422,20.625003814697266,12.199777318275807,20.57703971862793,-1.9333404026882177,20.644189834594727,0.04027775706667458
4467,2016-12-16,20.701749801635746,20.749713897705078,20.605817794799805,20.605817794799805,10354895.0,-0.0009259243917699722,-1.9999602354063941,0.7142897719203832,81.61774703112391,67.47769568890227,-0.2509985995392192,-0.5385826051901184,-0.2856603418959871,-0.17803325013064253,17.306656081032738,0.14389610290527344,0.16797844350530156,0.4657428741455121,-0.13188451654945155,1.0633702648404757,0.16692917879803204,0.7645565694929921,-0.6672283490582487,88.46158257977015,18.710968603014436,0.298813695347481,12,-0.23503017425537465,-0.4652624130249059,-0.7410621643066442,-0.4412803649902379,1.8226737976074183,4,0.038461520743334976,1.7777581407679053,20.720935821533203,-1.7500341738017422,20.625003814697266,12.199777318275807,20.57703971862793,0.038461520743334976
4468,2016-12-19,20.672969818115234,20.759307861328125,20.605817794799805,20.701749801635746,4074442.0,-0.0013902198507991237,1.1333457047042137,-0.30000397645938653,82.22226149658903,70.38043624860471,-0.19287340989289703,-0.48160739297162536,-0.29124705397786954,-0.13621706345184492,16.636636260855983,0.1534900665283203,0.21783009227615224,0.403387260437011,-0.21388678209417478,1.0206613029681968,0.09475023917141812,0.7120242817026039,-0.5949611810126996,82.69218269065325,7.451712963521956,0.30863702126559234,12,-0.20625019073486328,-0.43648242950439453,-0.7122821807861328,-0.41250038146972656,2.1104660034179688,0,0.04315542888881296,-1.9999602354063941,20.701749801635746,1.7777581407679053,20.720935821533203,-1.7500341738017422,20.625003814697266,0.04315542888881296
4469,2016-12-20,20.80727195739746,20.8552360534668,20.69215583801269,20.720935821533203,4602924.0,0.006496509232289505,-1.2666383892474982,-2.9998674531111678,83.44830990608533,73.56781543287292,-0.2765526847811408,-0.5854848189212625,-0.44978603066210354,-0.25335304450353036,16.039460900199604,0.18226623535156605,0.28735864802979094,0.4993172645568862,-0.1522806582804428,1.1509151873942152,0.17351830313821992,0.8251162259755525,-0.6883853668413913,86.48671886335093,6.565855980672069,0.32579896141866516,12,-0.25901222229003906,-0.5228204727172852,-0.8297967910766602,-0.5468025207519531,1.9761638641357422,1,0.04518213075933697,1.1333457047042137,20.672969818115234,-1.9999602354063941,20.701749801635746,1.7777581407679053,20.720935821533203,0.04518213075933697
4470,2016-12-21,20.740121841430664,20.8552360534668,20.59622573852539,20.749713897705078,4239897.0,-0.0032272426728638948,1.3478478867881687,-0.11110129238926322,77.372351757948,75.08588633642113,-0.15166121915803998,-0.48661866239669394,-0.4062972012084103,-0.1690997824818936,15.2542085599082,0.2590103149414098,0.3100363512179882,0.39619321823120046,-0.2679393618655439,1.0603257983279448,0.0641269281828265,0.7282595082795744,-0.5623272938417365,67.56801779774344,-12.294938210370901,0.3320662900483726,12,-0.18226909637451172,-0.4556703567504883,-0.7626466751098633,-0.47965240478515625,1.8226737976074254,2,0.055966650839628596,-1.2666383892474982,20.80727195739746,1.1333457047042137,20.672969818115234,-1.9999602354063941,20.701749801635746,0.055966650839628596
4471,2016-12-22,20.730527877807614,20.759307861328125,20.625003814697266,20.625003814697266,3542020.0,-0.00046257990654063885,-1.5454676909173068,-11.001193080134845,78.51849233560732,76.34349673732075,-0.09489987841381975,-0.44227993003469024,-0.4141601599128961,-0.14733955149120348,14.426520207399324,0.13430404663085938,0.3366587930279401,0.3501457214355419,-0.3148730776522406,1.0151645205233244,0.017636321891650653,0.6826551209794331,-0.49853800974845797,51.852042770035325,-26.769787678412143,0.33250939954389097,12,-0.1726751327514613,-0.44607639312743785,-0.7794332504272425,-0.4700584411621058,1.7459297180175817,3,0.04951408011598768,1.3478478867881687,20.740121841430664,-1.2666383892474982,20.80727195739746,1.1333457047042137,20.672969818115234,0.04951408011598768
4472,2016-12-23,20.76889991760254,20.884016036987305,20.663375854492188,20.797679901123047,2497444.0,0.0018509919294436017,1.1904960281767485,-0.2727338454586626,71.2871150692645,76.2949397973839,-0.08675135912650234,-0.4492886768978046,-0.47763465769260804,-0.17610898057164803,13.407153044603998,0.2206401824951172,0.3717456144522089,0.353982830047606,-0.3166754581335667,1.0246411182287787,0.01865368595701966,0.6893119741381923,-0.48705035471077096,60.0,-16.696174809086727,0.3353291440905858,12,-0.1966571807861328,-0.4700584411621094,-0.8106107711791992,-0.5084304809570312,1.755523681640625,4,0.05496531554883721,-1.5454676909173068,20.730527877807614,1.3478478867881687,20.740121841430664,-1.2666383892474982,20.80727195739746,0.05496531554883721
4473,2016-12-27,20.778493881225586,20.816865921020508,20.69215583801269,20.749713897705078,2035974.0,0.0004619389404882934,1.3636330772707406,-1.0,76.041662351864,77.04030517177556,-0.08413893168969366,-0.40882275299798465,-0.5105723132805835,-0.178244637469966,12.242017783863476,0.12471008300781605,0.3903003481778171,0.3184894561767564,-0.32032043824280976,0.9572993505963225,-0.000915491033026683,0.6378944033865395,-0.4364276709242638,63.33366471153528,-12.583120217402211,0.31940494720978313,12,-0.08633804321289062,-0.47965240478515625,-0.8202047348022461,-0.5180244445800781,1.6979637145996094,1,0.0840258070675235,1.1904960281767485,20.76889991760254,-1.5454676909173068,20.730527877807614,1.3478478867881687,20.740121841430664,0.0840258070675235
4474,2016-12-28,20.903202056884766,20.96076011657715,20.749713897705078,20.759307861328125,3904215.0,0.006001790908043647,-1.5882201585927815,4.999801179667307,81.13211086268191,78.13922318415246,-0.17625005608573474,-0.47396702887051134,-0.6610582337880615,-0.29775710702966407,10.935903337600271,0.2110462188720703,0.40588438038815156,0.38995628356933665,-0.2068208810559682,0.9867334481946415,0.09156770125668601,0.6883448658819873,-0.5069408639148456,84.21052631578947,6.774761946304082,0.29838858231265203,12,-0.17267417907714844,-0.5659885406494141,-0.9449129104614258,-0.6427326202392578,1.5924415588378906,2,0.08994955698804796,1.3636330772707406,20.778493881225586,1.1904960281767485,20.76889991760254,-1.5454676909173068,20.730527877807614,0.08994955698804796
4475,2016-12-29,20.903202056884766,20.83605194091797,20.672969818115234,20.76889991760254,3035837.0,0.0,171003.0,0.9333395191007662,79.16666666666643,78.97852416420338,-0.1482250874673383,-0.4143696754978343,-0.6876766878469311,-0.2949594213604243,9.803152046723113,0.23023223876953125,0.39405516300210763,0.33863353729248047,-0.20152902521637373,0.8787960998013347,0.06855225603805337,0.6087148185469076,-0.4392009930819789,82.85719154931178,5.475681029052936,0.2700812812544263,12,-0.1247091293334961,-0.5659885406494141,-0.7266716957092285,-0.6427326202392578,1.3334312438964844,3,0.08994955698804796,-1.5882201585927815,20.903202056884766,1.3636330772707406,20.778493881225586,1.1904960281767485,20.76889991760254,0.08994955698804796
4476,2016-12-30,20.605817794799805,20.76889991760254,20.55785369873047,20.740121841430664,4034595.0,-0.014226732405670517,1.2,-1.0000142019229403,58.19670795306384,76.37618648886337,0.14652062817705058,-0.07472920437563602,-0.4202968083927452,0.0026026159755794254,8.553517343249965,0.3453483581542969,0.3834437954076506,0.011990547180175781,-0.46366067279524614,0.4876417671555977,-0.22583506280753696,0.24981615716788852,-0.08220564466409286,11.904525206046232,-61.86668825341482,0.23782560998771105,12,0.1534891128540039,-0.2686042785644531,-0.4292874336242676,-0.3453483581542969,1.7651176452636754,4,0.0949721027200463,171003.0,20.903202056884766,-1.5882201585927815,20.903202056884766,1.3636330772707406,20.778493881225586,0.0949721027200463
4477,2017-01-03,20.845643997192386,20.97994613647461,20.740121841430664,20.778493881225586,5374664.0,0.011638761673079756,-2.333342170143952,-0.4999857982787778,58.53660507896488,73.74444688690512,-0.07906185099748342,-0.2606779506663166,-0.6876499894097883,-0.23733434709876988,7.657259922266549,0.3741283416748047,0.3713155738321632,0.20912780761718963,-0.18537809184433485,0.6036337070787141,0.011874857886425616,0.40638075734795365,-0.2877902984619176,68.18181818181903,-4.563418711534581,0.1972529497307631,1,-0.0767440795898473,-0.49883747100830433,-0.6691136360168493,-0.5851745605468786,0.7674427032470668,1,0.07823282403040444,1.2,20.605817794799805,171003.0,20.903202056884766,-1.5882201585927815,20.903202056884766,0.07823282403040444
4478,2017-01-04,20.874422073364254,20.903202056884766,20.759307861328125,20.903202056884766,4191464.0,0.001380531883579339,8.999602359334615,-0.4285917173209414,63.025135669794224,71.47520530509502,-0.08522063778198685,-0.2620949669813726,-0.742641862881424,-0.26559743103060285,8.199599290661189,0.14389419555664062,0.3516693024801256,0.2120047569274881,-0.172971605962438,0.5969811198174142,0.019516575482526832,0.4044929383724494,-0.3165683746337855,74.99977406031601,1.6893340035935012,0.1924881814449626,1,-0.1055221557617152,-0.5276155471801722,-0.7218742370605433,-0.6139526367187464,0.978490829467777,2,0.07904417761027793,-2.333342170143952,20.845643997192386,1.2,20.605817794799805,171003.0,20.903202056884766,0.07904417761027793
4479,2017-01-05,20.884016036987305,20.903202056884766,20.701749801635746,20.884016036987305,5614873.0,0.00045960379594367495,9.499950293269524,-0.0,61.739122917729155,69.73817987840403,-0.09251228534100164,-0.23779309186953412,-0.7748582804955753,-0.27063288725003076,8.677310882169555,0.20145225524901988,0.3220760284850428,0.19233999252319478,-0.1641869498789994,0.548866934925389,0.014076521322095914,0.37060346372429365,-0.26706939697265497,77.27272727272727,3.891180489390294,0.17826347120109753,1,-0.11511611938476562,-0.5372095108032227,-0.7314682006835938,-0.6235466003417969,0.9688968658447266,3,0.0762516920125682,8.999602359334615,20.874422073364254,-2.333342170143952,20.845643997192386,1.2,20.605817794799805,0.0762516920125682
4480,2017-01-06,21.047096252441406,21.075876235961914,20.778493881225586,20.816865921020508,4374898.0,0.007808853199751997,1.0666600391026277,100.0,63.93432203389822,68.11771651154746,-0.23185046871831716,-0.35803148496979276,-0.9591323695839797,-0.42616874849330344,9.686010999461047,0.2973823547363281,0.297992090278413,0.3165684700012221,-0.01498448882895076,0.648121428831395,0.15079199058613568,0.48234494941630857,-0.3793296829223607,94.44426034544337,22.487773366294434,0.16577647941508705,1,-0.23023128509521484,-0.6235456466674805,-0.9928770065307617,-0.7866268157958984,1.0168609619140625,4,0.06882409553827284,9.499950293269524,20.884016036987305,8.999602359334615,20.874422073364254,-2.333342170143952,20.845643997192386,0.06882409553827284
4481,2017-01-09,20.96076011657715,21.066282272338867,20.80727195739746,21.008724212646484,5013980.0,-0.004102044996076026,2.1764774680997885,-0.20833091701392628,60.46506968184611,66.91526702405652,-0.12228052256680755,-0.23700357301065011,-0.8505877091398446,-0.33654304770355736,10.749222524493465,0.25901031494140625,0.255400825788616,0.20049400329589773,-0.09848295389522121,0.49947096048701667,0.05100552470034003,0.3499824818914554,-0.2590103149414027,69.23069079785849,-0.6116569491642139,0.14948847859555928,1,-0.14389514923095703,-0.5228204727172852,-0.9545059204101562,-0.7002906799316406,1.0072669982910156,0,0.06086960478093806,1.0666600391026277,21.047096252441406,9.499950293269524,20.884016036987305,8.999602359334615,20.874422073364254,0.06086960478093806
4482,2017-01-10,21.219772338867188,21.219772338867188,20.93198013305664,20.93198013305664,5608511.0,0.012357005225454465,1.0,-6.000159064699567,68.6274713650433,66.0914680255209,-0.34711331269551593,-0.4559264218721175,-1.0808311835518545,-0.5868968246772148,11.603820296452678,0.2877922058105469,0.23687075197924656,0.4192154884338386,0.1002240476947982,0.738206929172879,0.2597197680643184,0.5787112088033588,-0.45816230773925426,100.0,30.470144118222507,0.15949572036952017,1,-0.3309593200683594,-0.7098846435546875,-1.405378818511963,-0.9593029022216797,0.8249988555908203,1,0.054249550033473426,2.1764774680997885,20.96076011657715,1.0666600391026277,21.047096252441406,9.499950293269524,20.884016036987305,0.054249550033473426
4483,2017-01-11,21.689830780029297,21.862504959106445,21.459598541259766,21.497970581054688,12827248.0,0.02215190783650045,-2.0,0.6666622483199236,74.46811210865236,65.35102371951761,-0.753547378572474,-0.8892223883073811,-1.5145192831870347,-1.0448628593058444,12.246089663289627,0.6427326202392578,0.23092637364570123,0.8369918823242202,0.33540953553807995,1.3385742291103604,0.5862007089311483,1.087783055717292,-0.8825588226318359,85.1239791642703,17.006270451214093,0.2507911733930704,1,-0.47965145111083984,-0.8202047348022461,-1.8778352737426758,-1.429361343383789,0.31656837463378906,2,-0.0035382516520371388,1.0,21.219772338867188,2.1764774680997885,20.96076011657715,1.0666600391026277,21.047096252441406,-0.0035382516520371388
4484,2017-01-12,21.459598541259766,21.689830780029297,21.4116325378418,21.593900680541992,8432476.0,-0.010614754956111305,-1.4166549304526197,-0.7,68.29268056125358,64.1428030411384,-0.48733922554052,-0.6213372055787261,-1.2411829004267432,-0.8063581952488903,13.881558671960809,0.27819824218749645,0.23940757426432668,0.5626317024230971,0.010473331838404931,1.1147900730077893,0.286552517130751,0.8387108877154432,-0.527618408203125,62.8318911062861,-5.134125834145287,0.27607918529234565,1,-0.2494192123413086,-0.4412803649902344,-1.5732569694519043,-1.1991291046142578,0.3741283416748047,3,0.018328132318787382,-2.0,21.689830780029297,1.0,21.219772338867188,2.1764774680997885,20.96076011657715,0.018328132318787382
4485,2017-01-13,21.74738883972168,21.7857608795166,21.478784561157227,21.53634262084961,5888325.0,0.013410796008536119,1.1333333333333333,-1.5714285714285714,72.64959588887459,65.74867947845071,-0.7183284527008631,-0.8650831295428425,-1.4763787638043269,-1.0848844484373288,15.15296993627066,0.32616233825683594,0.2531578394113758,0.7943027496337898,0.13985386129910182,1.4487516379684777,0.467078305466444,1.1215271938011355,-0.6293037414550788,89.0909288092458,18.298154647766708,0.32722444416734403,1,-0.46526145935058594,-0.7290706634521484,-1.8610472679138184,-1.4869194030761719,0.12471008300780895,4,0.004852263593025485,-1.4166549304526197,21.459598541259766,-2.0,21.689830780029297,1.0,21.219772338867188,0.004852263593025485
4486,2017-01-16,21.55552864074707,21.85291290283203,21.2293643951416,21.67064476013184,10873663.0,-0.008822217710301672,1.6000015906090441,-0.5454545454545623,66.40002672231695,66.62239299437871,-0.4219579198140124,-0.6403210399158432,-1.2333784681447497,-0.8841691194030332,16.231949164322472,0.6235485076904297,0.24623939714025767,0.5607129096984877,-0.13644778631479682,1.2578736057117723,0.21213256169184547,0.90929325770513,0.306976318359375,67.01041070956396,-4.934935709944654,0.3485803480066423,1,-0.27340126037597656,-0.5036344528198242,-1.6428065299987793,-1.2950592041015625,0.6427307128906214,0,0.02358692204130408,1.1333333333333333,21.74738883972168,-1.4166549304526197,21.459598541259766,-2.0,21.689830780029297,0.02358692204130408
4487,2017-01-17,21.497970581054688,21.584306716918945,21.248550415039066,21.51715660095215,6974889.0,-0.0026702225981867223,3.3750667942488137,0.16666666666666152,64.70589611258434,66.80914415468872,-0.29294232052684777,-0.5481579750217094,-1.1242947434394424,-0.820145150162503,17.33948081138752,0.33575630187987926,0.24587259456552246,0.46334381103515554,-0.25399567534710954,1.1806832974174206,0.104674067844023,0.8220135542262881,0.35494232177734375,42.42441587236555,-29.345772498698587,0.358669743191133,1,-0.21584320068359375,-0.43648338317871094,-1.5852484703063965,-1.2375011444091797,0.5947666168212891,1,0.02186515848280668,1.6000015906090441,21.55552864074707,1.1333333333333333,21.74738883972168,-1.4166549304526197,21.459598541259766,0.02186515848280668
4488,2017-01-18,21.565120697021484,21.584306716918945,21.363666534423828,21.565120697021484,5287608.0,0.003123556045144804,10.500049706730291,-0.0,63.85543611749468,67.0442900657738,-0.28140627262328266,-0.5744982300826322,-1.1504469044980574,-0.8803732387418606,18.475783452064924,0.2206401824951172,0.29520060146468907,0.48588638305664134,-0.24753632196175346,1.2193090880750361,0.11917503054744216,0.8525977355658405,0.2877922058105469,53.84605972733307,-15.675086875950882,0.3667113525091976,1,-0.24462127685546875,-0.5036334991455078,-1.6523985862731934,-1.3046512603759766,0.4316864013671875,2,0.022241957472687535,3.3750667942488137,21.497970581054688,1.6000015906090441,21.55552864074707,1.1333333333333333,21.74738883972168,0.022241957472687535
4489,2017-01-19,21.74738883972168,21.804946899414066,21.52674865722656,21.57471466064453,6935045.0,0.008451988062620375,-1.0714209633095908,100.0,66.41793536200939,67.32024710223058,-0.36691021976399085,-0.7196191970657004,-1.2878260861807043,-1.0541296960852549,19.541183695603124,0.2781982421875071,0.33645722893802343,0.6211486816406264,-0.15796593926281588,1.4002633025440687,0.23159137118890527,1.0107059920923476,0.0930530929565414,83.07684778186646,14.612964216409495,0.38955731045172043,1,-0.41250038146972656,-0.6859016418457031,-1.6883726119995117,-1.4869194030761719,-0.04796600341796875,3,0.011909950056547602,10.500049706730291,21.565120697021484,3.3750667942488137,21.497970581054688,1.6000015906090441,21.55552864074707,0.011909950056547602
4490,2017-01-20,21.900876998901367,21.95843505859375,21.689830780029297,21.776166915893555,9962079.0,0.007057774168241382,1.2399910925893525,0.7222277451922546,76.67989035446189,69.12189384363235,-0.43198076865496304,-0.8239311129688147,-1.4076328360463322,-1.1965955012739755,21.161033109314296,0.2686042785644531,0.37913228421862755,0.7165990829467788,-0.11272534957890201,1.5459235154724595,0.3019368666839384,1.1312612992096192,-0.6715126037597656,92.10528381160675,15.805959934235759,0.4146622162628413,1,-0.4556694030761719,-0.6715116500854492,-1.8346662521362305,-1.6404075622558594,-0.19186019897460582,4,-0.003066092557396871,-1.0714209633095908,21.74738883972168,10.500049706730291,21.565120697021484,3.3750667942488137,21.497970581054688,-0.003066092557396871
4491,2017-01-23,21.756980895996094,21.900876998901367,21.66105079650879,21.83372688293457,6106827.0,-0.006570335193083476,1.2727363103145983,-0.6153952037195645,69.54733756133558,69.22410119877593,-0.18244972817318228,-0.6315739847914017,-1.2384552416546768,-1.0413296657382887,22.8198922886227,0.23982620239257812,0.42618892856827273,0.5213803291320787,-0.3167089306068789,1.3594695888710362,0.10233569926259989,0.9404249590015574,-0.5130350875854504,71.62156352771734,-5.4689203149906405,0.41904462986947855,1,-0.16308116912841797,-0.5276155471801758,-1.690770149230957,-1.496511459350586,0.038372039794921875,0,0.005291084607909946,1.2399910925893525,21.900876998901367,-1.0714209633095908,21.74738883972168,10.500049706730291,21.565120697021484,0.005291084607909946
4492,2017-01-24,21.91046905517578,22.015993118286133,21.76657485961914,21.76657485961914,5544674.0,0.0070546625891432235,-2.4666896423742743,-1.8749409747247558,71.09377245053217,68.8491745700959,-0.25441343751111845,-0.7327205548049847,-1.3640478244979697,-1.191017827285087,24.220839012822644,0.25901222229003906,0.4665152476443559,0.6177900314331062,-0.24168944510803314,1.4772695079742455,0.18805029316253652,1.0475297697036758,-0.652233461761476,83.82343051458011,6.201279463242329,0.42973973827056966,1,-0.28779029846191406,-0.6235456466674805,-1.633211612701416,-1.6499996185302734,0.23023223876953125,1,0.013134830556898791,1.2727363103145983,21.756980895996094,1.2399910925893525,21.900876998901367,-1.0714209633095908,21.74738883972168,0.013134830556898791
4493,2017-01-25,22.524423599243164,22.5723876953125,22.006399154663086,22.06395721435547,12380052.0,0.028021058906648744,1.0344861866710546,3.2000344635614115,76.80252952483526,69.7947133438272,-0.8242049790224897,-1.2745127987155627,-1.94579931685211,-1.7980232139476726,26.02908794265074,0.6619186401367188,0.5397852261054901,1.14444808959961,0.1593759928735352,2.129520186325685,0.6519120412365709,1.6369841379626493,-1.2358777048339853,95.41293942533602,17.013495346277267,0.4925360483630375,1,-0.6235475540161133,-0.9593029022216797,-2.1728200912475586,-2.2639541625976562,-0.42209434509277344,2,-0.01916525852327211,-2.4666896423742743,21.91046905517578,1.2727363103145983,21.756980895996094,1.2399910925893525,21.900876998901367,-0.01916525852327211
4494,2017-01-26,22.783435821533203,22.89855194091797,22.543609619140625,22.63953971862793,13926219.0,0.011499172049789674,-1.1142853896712548,0.3125007766644437,77.5076327666271,70.33449521913303,-0.9785920586625032,-1.460311076978364,-2.1689347856103964,-2.050041316342977,27.594779044019752,0.3741283416748047,0.5907652612681815,1.3094486236572251,0.16928544132792922,2.449611805986521,0.7393670324925772,1.879530214821873,-1.4178594190698242,90.69769592498231,13.735946012140559,0.5700815911646472,1,-0.719477653503418,-1.0552330017089844,-2.4318323135375977,-2.5229663848876953,-0.8058147430419922,3,-0.03452634314272607,1.0344861866710546,22.524423599243164,-2.4666896423742743,21.91046905517578,1.2727363103145983,21.756980895996094,-0.03452634314272607
4495,2017-01-27,22.783435821533203,22.8505859375,22.69709777832031,22.77384185791016,8013686.0,0.0,1.133347472230372,0.0666728523520822,79.68750679582936,71.81088189396775,-0.912089615647325,-1.383140560440843,-2.1289164547189614,-2.0435888828278763,29.601463900738693,0.15348815917969105,0.5912280584171086,1.2154369354248047,-0.031619680134294725,2.462493550983904,0.5919086276452532,1.8389652432043562,-1.2952213759934565,90.69769592498231,12.230998422660448,0.6235283077795498,1,-0.7098846435546875,-1.0552330017089844,-2.3670802116394043,-2.5229663848876953,-0.9209308624267578,4,-0.04757899527186171,-1.1142853896712548,22.783435821533203,1.0344861866710546,22.524423599243164,-2.4666896423742743,21.91046905517578,-0.04757899527186171
4496,2017-01-30,22.56279563903809,22.86977195739746,22.543609619140625,22.77384185791016,6163445.0,-0.009684236575353666,-1.6153846153845408,-21.99781312128051,72.15188838028732,72.63821436815698,-0.5962442381623347,-1.0628648940312253,-1.8699967082376823,-1.818939156468062,31.9857687324064,0.32616233825683594,0.6179913832799215,0.896947860717777,-0.33928610406322335,2.1331818254987773,0.2788308783272768,1.5150648431082772,-0.9617541938680851,70.33894878024975,-5.180699970095077,0.6181169823905001,1,-0.43168640136719105,-0.8345928192138707,-2.1416435241699254,-2.3023262023925817,-0.6523265838623082,0,-0.037840117544393426,1.133347472230372,22.783435821533203,-1.1142853896712548,22.783435821533203,1.0344861866710546,22.524423599243164,-0.037840117544393426
4497,2017-01-31,22.476457595825195,22.783435821533203,22.4093074798584,22.5723876953125,8434439.0,-0.0038265667337566978,-2.2500352092256457,0.45454545454545453,64.85504035961662,72.74928150617052,-0.39840818964096414,-0.8939176401096987,-1.7418820105845576,-1.7262958009207523,33.57250207373285,0.3741283416748047,0.6065165499593164,0.7290691375732408,-0.4944443414530362,1.9525826165995177,0.11731239806010407,1.3408258770863775,-0.7716153109953545,52.68810997445189,-20.72369382788021,0.6117567395131384,1,-0.2638072967529297,-0.7482547760009766,-2.0553054809570312,-2.268749237060547,-0.4700584411621094,1,-0.0303030251600096,-1.6153846153845408,22.56279563903809,1.133347472230372,22.783435821533203,-1.1142853896712548,22.783435821533203,-0.0303030251600096
4498,2017-02-01,22.524423599243164,22.812213897705078,22.524423599243164,22.735469818115234,6971531.0,0.0021340552982369587,-1.7272727272727273,2.2,71.59529160558107,73.32454331101181,-0.3307708418345321,-0.8558093857251663,-1.7454156115054786,-1.7636310608280326,35.262312171467855,0.3357563018798828,0.6284614557395543,0.6945350646972663,-0.5033813639734177,1.8924514933679504,0.09557685036192254,1.2934932790326101,-0.724084541926274,23.52936589930021,-49.10485036134131,0.598958214335342,2,-0.24462223052978516,-0.7962207794189453,-2.088881492614746,-2.3167152404785156,-0.8058147430419957,2,-0.017035832397981787,-2.2500352092256457,22.476457595825195,-1.6153846153845408,22.56279563903809,1.133347472230372,22.783435821533203,-0.017035832397981787
4499,2017-02-02,22.476457595825195,22.58198165893555,22.265411376953125,22.505237579345703,5563750.0,-0.002129510804422141,2.473676499827239,0.13636815515729922,66.37925419591926,72.18002818228484,-0.18831382228225735,-0.7193037609275841,-1.6538955096453343,-1.7068902268709891,36.9393129271828,0.3165702819824254,0.6635292202792087,0.5669469833374023,-0.5767175949579446,1.7106115616327493,-0.004885305810269358,1.138779272485074,-0.5882615078202207,34.920579816258964,-34.16005293609392,0.5718322891476733,2,-0.1966562271118164,-0.7482547760009766,-1.9809589385986328,-2.268749237060547,-0.6523246765136719,3,-0.01664534280278651,-1.7272727272727273,22.524423599243164,-2.2500352092256457,22.476457595825195,-1.6153846153845408,22.56279563903809,-0.01664534280278651
4500,2017-02-03,22.495643615722656,22.55320167541504,22.37093544006348,22.46686553955078,4817584.0,0.0008536051473264639,1.5333368680575312,-0.9999337265557691,72.89711116706323,72.55222524958792,-0.12768752253354165,-0.6581475763691138,-1.627787979317553,-1.7151095022043492,38.12633671321775,0.18226623535155895,0.7041460543911029,0.5137056350707994,-0.5824820233938475,1.6098932935354462,-0.03438819416152583,1.0617994643031246,-0.5266190594846414,38.09517798137342,-29.95652921679541,0.5480938292323239,2,-0.16308021545410156,-0.7674407958984375,-1.9617729187011719,-2.287935256958008,-0.7098827362060547,4,-0.023027682429561103,2.473676499827239,22.476457595825195,-1.7272727272727273,22.524423599243164,-2.2500352092256457,22.476457595825195,-0.023027682429561103
4501,2017-02-06,22.23663330078125,22.534015655517575,22.1311092376709,22.48605155944824,5926615.0,-0.011513798821047194,1.3333462203346107,-8.66695387062554,66.38295136115661,72.02880068410175,0.23078630710251602,-0.31479056622116275,-1.3249414643567903,-1.4475994648311072,39.058425086024116,0.40290641784667613,0.7190225015709046,0.19090166091918803,-0.7983461047693794,1.1801494266077555,-0.3037222219250957,0.6855255437634717,-0.19324655376883726,15.493076072193674,-53.49525783154982,0.49462388284428316,2,0.21584224700927734,-0.5084304809570312,-1.6787800788879395,-2.0289249420166016,-0.4220943450927699,0,-0.01682486447539966,1.5333368680575312,22.495643615722656,2.473676499827239,22.476457595825195,-1.7272727272727273,22.524423599243164,-0.01682486447539966
4502,2017-02-07,22.37093544006348,22.51482963562012,22.11192321777344,22.179073333740234,6466318.0,0.00603967954436313,-1.4705882352941715,-0.76923841642007,67.3553559442071,70.97911473069863,0.1884922698660887,-0.3777984678473665,-1.415417063126629,-1.5697774856797473,39.529480394085105,0.4029064178466797,0.7010372441533903,0.2676456451416058,-0.6506700722232104,1.185961362506422,-0.19151221354080405,0.7268035038240157,-0.2591354775386243,36.98638718357983,-32.51625213070762,0.4591578586824088,2,0.134302139282223,-0.5707845687866246,-1.8226752281189,-2.1632270812988317,-0.40290832519531605,1,-0.020583242311050687,1.3333462203346107,22.23663330078125,1.5333368680575312,22.495643615722656,2.473676499827239,22.476457595825195,-0.020583242311050687
4503,2017-02-08,21.613086700439453,21.968027114868164,21.497970581054688,21.92965507507324,15521992.0,-0.03387648860971715,1.3902448486729484,-1.6499786263184089,47.682125309349516,67.66516945766779,0.8978964848369699,0.3942177535666964,-0.6151499798330988,-0.8066923511358759,38.11163233094385,0.8729648590087926,0.7018537006086696,-0.4863658905029311,-1.4125634457353726,0.4398316647295104,-0.9494646681191519,-0.02326711288671035,1.2854652404785156,10.619459683918224,-54.80465954229362,0.46309877761621987,2,0.5707845687866211,0.18706417083740234,-1.0552334785461426,-1.4053783416748047,0.47005653381347656,2,0.01819788444265269,-1.4705882352941715,22.37093544006348,1.3333462203346107,22.23663330078125,1.5333368680575312,22.495643615722656,0.01819788444265269
4504,2017-02-09,21.85291290283203,21.92965507507324,21.689830780029297,21.689830780029297,9705703.0,0.01109634203187193,-1.9411475754952665,-0.5151560796033148,49.196159774552655,64.27724201085927,0.5723872404722314,0.19538604072812404,-0.8076594279827702,-1.041366150191422,36.84342457120688,0.3165683746337855,0.6915248493533603,-0.26620540618896626,-1.1509751213757191,0.6185643089977866,-0.7085902637823445,0.17617945140441194,1.0176274108886716,33.6364540122369,-27.23897894298638,0.44238485759337665,2,0.33095836639404297,-0.05276203155517578,-1.2950596809387207,-1.6452045440673828,0.41249847412109375,3,-0.006145818968301353,1.3902448486729484,21.613086700439453,-1.4705882352941715,22.37093544006348,1.3333462203346107,22.23663330078125,-0.006145818968301353
4505,2017-02-10,21.85291290283203,22.10232925415039,21.71860885620117,21.891284942626953,11419951.0,0.0,-1.4999689336795845,-0.23529274169025285,51.689218236141265,62.00361199484304,0.4766348072005293,0.2147050216465729,-0.7606041395595611,-1.0373868227704577,35.24515487851267,0.3837203979492223,0.5959009755972531,-0.27148160934448384,-1.1481389733517986,0.6051757546628309,-0.7098102913481412,0.16684707265917353,0.9901760162353526,34.25935130875992,-24.21343735131915,0.4383286820036578,2,0.30217933654785156,-0.014389991760253906,-1.2950596809387207,-1.6452045440673828,0.4892425537109375,4,-0.0013169861449811027,-1.9411475754952665,21.85291290283203,1.3902448486729484,21.613086700439453,-1.4705882352941715,22.37093544006348,-0.0013169861449811027
4506,2017-02-13,22.06395721435547,22.11192321777344,22.006399154663086,22.044771194458008,5017138.0,0.009657491084224645,-1.2000198826921906,-0.5,52.64900139046897,60.647385442715525,0.2094106510383824,0.04606572010753851,-0.9258095424202253,-1.2473198822533433,34.701041386148106,0.2590103149414098,0.47296218538162904,-0.08585872650146342,-0.9215907337157745,0.7498732807128476,-0.503724730108619,0.3320072771056921,0.7522293379516611,55.6602835722068,0.37789741897605467,0.41786600360715626,2,0.09113502502441406,-0.2110452651977539,-1.4437494277954102,-1.9521799087524414,0.09593009948730469,0,-0.012608632809433806,-1.4999689336795845,21.85291290283203,-1.9411475754952665,21.85291290283203,1.3902448486729484,21.613086700439453,-0.012608632809433806
4507,2017-02-14,21.968027114868164,22.15029525756836,21.92965507507324,22.140701293945312,5564417.0,-0.004347819321589785,1.2999870763786394,-9.0,38.30643027680195,56.94862307285117,0.2521518809282597,0.18869117721710893,-0.783282406061339,-1.151131423957036,34.09380891684678,0.22064018249512074,0.3333807405205036,-0.20529165267944194,-0.988634703073231,0.5780513977143471,-0.5969631778763365,0.18637987251745258,0.8217951180139167,72.0586773331462,20.949830542659306,0.39167152519689447,2,0.07194900512695312,-0.052761077880859375,-1.3406248092651367,-1.92340087890625,0.05755805969238281,1,-0.006986888643987554,-1.2000198826921906,22.06395721435547,-1.4999689336795845,21.85291290283203,-1.9411475754952665,21.85291290283203,-0.006986888643987554
4508,2017-02-15,22.044771194458008,22.07355117797852,21.862504959106445,22.06395721435547,4899403.0,0.0034934443219938327,9.999453253141944,0.1111111111111111,33.18772970340103,53.26067590701581,0.11199098037546307,0.15781502753836563,-0.8233287764286992,-1.223338918108162,33.5234751500391,0.21104621887207387,0.23375274668553914,-0.15253009796142436,-0.8852024157452583,0.5801422198224095,-0.5188662568533395,0.21380606093049082,0.7192140053875242,77.08312622195712,29.7021680274896,0.3663361588919164,2,-0.01918506622314453,0.019186973571777344,-1.3454208374023438,-1.9761619567871094,0.2877922058105469,2,-0.0034812826548700215,1.2999870763786394,21.968027114868164,-1.2000198826921906,22.06395721435547,-1.4999689336795845,21.85291290283203,-0.0034812826548700215
4509,2017-02-16,22.006399154663086,22.092737197875977,21.891284942626953,22.08314323425293,4599209.0,-0.0017406413274350108,3.199896612056625,4.0,32.617984000000064,48.78521733289768,0.08568373188801459,0.22829099267459796,-0.7460927344122474,-1.1790756379371459,32.38451151785529,0.20145225524902344,0.1683206760184497,-0.20385265350341797,-0.9117791347988806,0.5040738277920447,-0.5578158941511511,0.15011058714431513,0.7322657528066294,66.66651938779144,23.741827314827077,0.35396324064773155,2,0.009593963623046875,0.05755901336669922,-0.966496467590332,-1.6164236068725586,0.23023414611816406,3,0.0034873528854257874,9.999453253141944,22.044771194458008,1.2999870763786394,21.968027114868164,-1.2000198826921906,22.06395721435547,0.0034873528854257874
4510,2017-02-17,21.83372688293457,22.035179138183594,21.737794876098636,22.015993118286133,9498238.0,-0.007846457319753197,1.6956724701325774,2.3749875733174273,33.33333333333333,45.11303755202843,0.17275618501820134,0.4170573528632566,-0.5348338289720687,-1.0031412855876596,31.023222866373324,0.2973842620849574,0.07186778714561726,-0.37316741943359233,-1.0878763890850855,0.3415415502179009,-0.7305219042593372,-0.015812934607847495,0.8801241380068454,23.256222574663298,-15.531514109206896,0.357354484825746,2,0.17267322540283203,0.23023128509521484,-0.7194781303405762,-1.443751335144043,0.16308021545410156,4,0.019771452502502562,3.199896612056625,22.006399154663086,9.999453253141944,22.044771194458008,1.2999870763786394,21.968027114868164,0.019771452502502562
4511,2017-02-20,21.87209892272949,22.05436515808105,21.843318939208984,22.044771194458008,3588341.0,0.0017574663272403868,1.2000000000000444,0.9473629133528868,35.874455454725336,41.61515971986378,0.08631385613323772,0.4087064569924834,-0.536470424269563,-1.0366164540139415,29.703912084898,0.22063827514648082,-0.006036805016503166,-0.34055128097534393,-1.0417300769537974,0.3606275150031095,-0.6911406789645689,0.01003811701388102,0.8174344894141932,32.5585266496802,-4.286217771146852,0.350589397989226,2,-0.0479660034179652,0.19185924530029652,-0.7218761444091761,-1.4821233749389613,0.3357543945312571,0,0.021491148859289266,1.6956724701325774,21.83372688293457,3.199896612056625,22.006399154663086,9.999453253141944,22.044771194458008,0.021491148859289266
4512,2017-02-21,22.19825935363769,22.246225357055664,21.85291290283203,21.900876998901367,7882392.0,0.014912168789126046,-1.0000096989447549,-1.722235722964707,43.253918158922865,41.12313670314971,-0.29828434441260754,0.11089781769535634,-0.8228942554348571,-1.3562400385870284,27.876929095880836,0.3933124542236328,-0.09696605352696963,-0.028780364990236507,-0.7155114593651213,0.6579507293846483,-0.3721459121776789,0.3145851821972059,0.4674428018842107,90.56586785912499,49.88723034833642,0.3433655471874419,2,-0.2302312850952113,-0.12470817565917613,-1.0312485694885218,-1.8082838058471644,0.07674598693847656,1,-0.00172860579668066,1.2000000000000444,21.87209892272949,1.6956724701325774,21.83372688293457,3.199896612056625,22.006399154663086,-0.00172860579668066
4513,2017-02-22,22.092737197875977,22.38052749633789,22.05436515808105,22.246225357055664,7226662.0,-0.004753622979201011,-1.8333333333332769,-0.5161306874302561,42.248044093439624,40.35112384969271,-0.13138517327299581,0.19227914588943662,-0.6854646027409856,-1.2473322358318342,25.148567594131542,0.3261623382568395,-0.1638764329329483,-0.11271820068359517,-0.787119364771641,0.5616829634044507,-0.4499187827276181,0.22448238136042775,0.5496103261565821,55.223947034960595,13.24618983582129,0.3372005820440223,2,-0.04316902160644531,0.038372039794921875,-0.9209299087524414,-1.7027616500854492,0.3261623382568324,2,-0.0030395519900487944,-1.0000096989447549,22.19825935363769,1.2000000000000444,21.87209892272949,1.6956724701325774,21.83372688293457,-0.0030395519900487944
4514,2017-02-23,21.996807098388672,22.21744728088379,21.987213134765625,22.207853317260746,5970984.0,-0.0043421554616839275,1.0,1.375000000000023,40.225541991442945,39.07738204472623,-0.014412813630876542,0.23848247455759264,-0.555919078852078,-1.1531351369391416,21.771786075292574,0.23023414611816406,-0.2525799330893186,-0.1693168640136733,-0.7915224358146062,0.45288870778725965,-0.48041964991413977,0.14178592188679318,0.62265288678433,40.29859604661413,-2.0806292293805697,0.3111027859004668,2,0.062354087829589844,0.20145416259765625,-0.8058137893676758,-1.6068315505981445,0.47965049743652344,3,0.015263865359099293,-1.8333333333332769,22.092737197875977,-1.0000096989447549,22.19825935363769,1.2000000000000444,21.87209892272949,0.015263865359099293
4515,2017-02-24,21.69942283630371,22.006399154663086,21.497970581054688,21.97762107849121,7025873.0,-0.013519428558644964,2.02857435011816,1.3181863369754587,39.62957753635408,37.63077939426902,0.2893359759588563,0.4748363400358606,-0.22922820898675056,-0.8578521718131213,18.5428177160202,0.5084285736083984,-0.2354974848016127,-0.4125004768371596,-0.9959377916636569,0.17093683798933768,-0.7042191342504083,-0.12078181942391097,0.8976073607869246,22.825978898412412,-22.005950618099906,0.29171865741324876,2,0.23982620239257812,0.4988384246826172,-0.5012350082397461,-1.295058250427246,0.6427326202392578,4,0.024756901071984805,1.0,21.996807098388672,-1.8333333333332769,22.092737197875977,-1.0000096989447549,22.19825935363769,0.024756901071984805
4516,2017-02-27,21.70901679992676,21.7857608795166,21.565120697021484,21.776166915893555,4957352.0,0.0004421298988193101,4.1110767463438345,0.24137505484860505,36.57584056692816,37.438491648727485,0.2504348164634287,0.4195082313928964,-0.21189249183476377,-0.8724232792882667,15.837721802886367,0.2206401824951172,-0.24033714629779723,-0.36021757125854137,-0.9295193810316071,0.2090842385145244,-0.6448684761450743,-0.07556666637200848,0.8660322048431546,23.913043478261272,-21.00616141013117,0.28465090488653344,2,0.2302322387695277,0.48924446105956676,-0.3717303276062047,-1.2566871643066442,0.7578487396240199,0,0.013256717294671816,2.02857435011816,21.69942283630371,1.0,21.996807098388672,-1.8333333333332769,22.092737197875977,0.013256717294671816
4517,2017-02-28,21.795352935791016,21.83372688293457,21.69942283630371,21.72820281982422,5244558.0,0.0039769712585300265,-1.153860271626086,-1.0000000000000528,55.08020082635667,39.870988440167004,0.15313251534530536,0.29463524949458275,-0.2691219644058478,-0.9622128211905228,13.507785974699422,0.13430404663085938,-0.2520842066549207,-0.23982620239257812,-0.787641331307519,0.30798892652236276,-0.5137337668500486,0.03408136206489232,0.7581545005045953,33.69554411580371,-14.91948332418604,0.27390756445747105,2,0.14389610290527344,0.4029083251953125,-0.38372039794921875,-1.3430233001708984,0.5947685241699183,1,0.018926070281355623,4.1110767463438345,21.70901679992676,2.02857435011816,21.69942283630371,1.0,21.996807098388672,0.018926070281355623
4518,2017-03-01,22.140701293945312,22.19825935363769,21.824132919311523,21.824132919311523,6561413.0,0.015845045463209084,-1.3636374591047717,4.714338465034369,57.575730189046844,42.64407135006109,-0.1979988199979772,-0.08530840212647917,-0.5798227579902537,-1.3117986059406022,10.697794534478072,0.40290641784667613,-0.27556429047837483,0.12470827102661275,-0.37579555214055915,0.6252120941937847,-0.1255436405569732,0.3749601826101987,0.3916954052454784,89.33308236990771,37.21961292058302,0.25025191158358684,3,-0.20145225524902344,0.057559967041015625,-0.6859002113342285,-1.2758712768554688,0.37412834167480824,2,0.006065934626360958,-1.153860271626086,21.795352935791016,4.1110767463438345,21.70901679992676,2.02857435011816,21.69942283630371,0.006065934626360958
4519,2017-03-02,22.10232925415039,22.332563400268555,22.044771194458008,22.25581932067871,4718920.0,-0.0017330995656138493,-1.142856128441279,-0.4848559705494267,56.435613353334226,45.210991352283415,-0.16157992110342434,-0.0805311131715385,-0.5108643041245564,-1.2733349225213217,8.937127425453953,0.2877922058105469,-0.24881381247755385,0.10504264831542898,-0.34878831648204667,0.5588736131129046,-0.12187283408330885,0.3319581307141668,0.4093789226776785,72.41359608928461,17.296416722805006,0.22691548239873732,3,-0.16308021545410156,0.0959320068359375,-0.36933088302612305,-0.9593019485473633,0.45087242126464844,3,0.014322937566545013,-1.3636374591047717,22.140701293945312,-1.153860271626086,21.795352935791016,4.1110767463438345,21.70901679992676,0.014322937566545013
4520,2017-03-03,21.97762107849121,22.015993118286133,21.891284942626953,21.996807098388672,5726843.0,-0.00564230919850961,3.333300195513139,0.12499844668398097,47.6684135322157,46.52143113867124,-0.015995971223457417,0.003560822615689574,-0.35422342855137146,-1.1483403067120044,6.918909680409222,0.2110443115234375,-0.2185464807559363,0.006235599517822266,-0.3822653638625333,0.3947365628981778,-0.1880148821723573,0.20048608120800182,0.5138123464213891,53.74999068001123,-1.244850388724629,0.19425048169017856,3,-0.038372039794921875,0.20625019073486328,-0.08154058456420898,-0.6715116500854492,0.3741283416748047,4,0.02269747556172863,-1.142856128441279,22.10232925415039,-1.3636374591047717,22.140701293945312,-1.153860271626086,21.795352935791016,0.02269747556172863
4521,2017-03-06,21.862504959106445,21.91046905517578,21.70901679992676,21.881690979003906,4700997.0,-0.005237878975783539,4.250105629427023,1.0,47.17950548049961,46.95760750773532,0.10908788362648991,0.09403213991631176,-0.20754459607777065,-1.0302344274344755,5.845285580049415,0.2686042785644496,-0.18511921276611432,-0.0901741027832017,-0.46050303279885085,0.28015482723244745,-0.2753385677910245,0.0949903622246211,0.609059208928997,25.757648788364442,-25.960137277580536,0.18516446500782435,3,0.07674407958984375,0.3213663101196289,0.038372039794921875,-0.5563955307006836,0.3453483581543004,0,0.021939411715798496,3.333300195513139,21.97762107849121,-1.142856128441279,22.10232925415039,-1.3636374591047717,22.140701293945312,0.021939411715798496
4522,2017-03-07,21.91046905517578,22.015993118286133,21.76657485961914,21.87209892272949,6207545.0,0.002193897550123003,1.0,-1.9999005865396027,46.354155340228075,47.4138420907118,0.017888849182767785,0.01033201697701358,-0.22397491209214593,-1.0787288427404889,4.672610448055127,0.2494182586669922,-0.1389312400042968,-0.01918668746948171,-0.3329662027964062,0.2945928278574428,-0.17607644513294574,0.1377030701939823,0.5416232411200461,32.307489951608275,-15.53247354800618,0.1568897576634628,3,0.004797935485839844,0.24462318420410156,0.019186973571777344,-0.6043596267700195,0.2494182586669922,1,0.02539409279526894,4.250105629427023,21.862504959106445,3.333300195513139,21.97762107849121,-1.142856128441279,22.10232925415039,0.02539409279526894
4523,2017-03-08,22.006399154663086,22.035179138183594,21.824132919311523,21.97762107849121,5681787.0,0.004378276852299745,3.8888348871117393,0.7500124273002239,50.0,48.49989298055148,-0.10233819712834702,-0.05757308930822802,-0.28691564659538216,-1.1735645901781702,4.600231741906652,0.2110462188720703,-0.0985822084095247,0.057077789306639204,-0.2203587406020162,0.3345143192152946,-0.0816404756476885,0.1957960542609669,0.4266107073279173,47.69208180644658,2.141285322276161,0.13871826495432743,3,-0.09113216400146484,0.14869308471679688,-0.03597259521484375,-0.7002897262573242,0.0479660034179652,2,0.01743685109958304,1.0,21.91046905517578,4.250105629427023,21.862504959106445,3.333300195513139,21.97762107849121,0.01743685109958304
4524,2017-03-09,21.71860885620117,21.92965507507324,21.603492736816406,21.92965507507324,8055128.0,-0.013077573320346536,2.090909090909057,-7.333576352067868,47.142804392757675,49.33469596459632,0.15850854850322094,0.2315091873616737,0.02717970535328007,-0.8880272345439053,4.745142308137957,0.4029064178466797,-0.10696304925482636,-0.2239973068237333,-0.5173066190358782,0.06931200538841154,-0.37065196292980573,-0.07734265071766089,0.6957002201711084,26.666607755115646,-20.80772004545584,0.14665465610607165,3,0.2302331924438512,0.32136726379394887,0.2853932380676305,-0.4124994277954066,0.08633804321289773,3,0.03666076334311863,3.8888348871117393,22.006399154663086,1.0,21.91046905517578,4.250105629427023,21.862504959106445,0.03666076334311863
4525,2017-03-10,21.824132919311523,21.891284942626953,21.66105079650879,21.69942283630371,5282817.0,0.004858693473833053,-1.2857224010604051,-0.5909136097027538,48.84790177753353,50.69825832133025,0.08105920440071657,0.1304043475656549,-0.05027075221839539,-0.9953666533124768,5.115732493148776,0.23023414611816406,-0.103316062452258,-0.11703424453735423,-0.4124710448583606,0.17840255578365216,-0.2647526446978574,0.030684155623148968,0.5718493871544013,51.11121911561981,1.6778461910849671,0.14771840016050333,3,0.14389514923095703,0.20145320892333984,0.1798691749572754,-0.5180234909057617,-0.45087242126464844,4,0.0334065393937546,2.090909090909057,21.71860885620117,3.8888348871117393,22.006399154663086,1.0,21.91046905517578,0.0334065393937546
4526,2017-03-13,21.7857608795166,21.97762107849121,21.76657485961914,21.862504959106445,5202157.0,-0.0017582389154607858,-2.6666666666666665,-0.6153799094579714,38.50269426570108,48.85631314792407,0.14691153251648004,0.15480281382549066,0.02589487396864243,-0.9587451845313204,5.3776436033794015,0.2110462188720703,-0.08713790128761545,-0.14149646759033274,-0.4387816738518744,0.1557887386712089,-0.29013907072110356,0.007146135540438081,0.5922611924411001,42.222349863914324,-1.9250890606579105,0.14864260313077063,3,0.1822671890258789,0.23023223876953125,0.24462223052978516,-0.47965145111083984,0.01918601989746449,0,0.025979746302162265,-1.2857224010604051,21.824132919311523,2.090909090909057,21.71860885620117,3.8888348871117393,22.006399154663086,0.025979746302162265
4527,2017-03-14,21.81453895568848,21.862504959106445,21.756980895996094,21.83372688293457,6595635.0,0.0013209580482882455,1.7500248533651457,0.25002485336509933,41.899409072733086,47.11449969055588,0.1353776000525464,0.12009345678547234,0.028292511638387197,-0.988971102961532,5.760671052594551,0.10552406311035156,-0.04437682495280981,-0.10504398345947052,-0.40580203515888513,0.19571406823994408,-0.2554230093091796,0.045335042390238556,0.5458820864511615,48.88878088438101,5.8887076442944775,0.15037902584970753,3,0.15348911285400035,0.19186115264892223,0.27580022811889293,-0.5084295272827184,0.412500381469723,1,0.01802991859563008,-2.6666666666666665,21.7857608795166,-1.2857224010604051,21.824132919311523,2.090909090909057,21.71860885620117,0.01802991859563008
4528,2017-03-15,21.968027114868164,22.006399154663086,21.804946899414066,21.804946899414066,5253174.0,0.007036048732978584,-1.4705909872399794,-8.499105367794629,49.18916188496621,46.30933841629278,-0.050489784549792915,-0.04157030075170809,-0.09252135754449142,-1.1422633967120817,5.819647555737,0.20145225524901988,0.012395246798593718,0.05228137969970703,-0.24367147326692873,0.3482342326663428,-0.09569504678361085,0.2002578061830249,0.37514491804977723,90.47619047619048,45.187325156113495,0.1479764264833187,3,-0.14869117736816406,-0.028778076171875,0.18466711044311523,-0.6619176864624023,0.8250007629394496,2,0.008733610804984693,1.7500248533651457,21.81453895568848,-2.6666666666666665,21.7857608795166,-1.2857224010604051,21.824132919311523,0.008733610804984693
4529,2017-03-16,22.08314323425293,22.27500534057617,21.987213134765625,22.11192321777344,7813421.0,0.00524016648299086,-1.608701665816581,-0.17647746809981393,62.04820720185503,47.90709326847492,-0.1884289654741771,-0.15878304183377878,-0.1732611439315086,-1.2545210335971575,6.230535755321633,0.30697822570800426,0.015888551630180103,0.16356029510497905,-0.13925207711209353,0.4663726673220516,0.012154108996440982,0.3149664812135171,0.2431247696277481,68.74978641705721,19.767746057230852,0.15140618610853698,3,-0.14389419555664062,-0.14389419555664062,-0.09113216400146484,-0.777033805847168,0.9017448425293004,3,-0.0013031693842949776,-1.4705909872399794,21.968027114868164,1.7500248533651457,21.81453895568848,-2.6666666666666665,21.7857608795166,-0.0013031693842949776
4530,2017-03-17,22.265411376953125,22.294191360473636,21.996807098388672,22.11192321777344,16968004.0,0.008253722795108276,1.8181653863533052,-5.333156604147936,65.76088659613333,49.971691170212,-0.36384293814625224,-0.3236457408171418,-0.3235835834918106,-1.4328417935607476,6.217448062817354,0.2973842620849645,-0.008696136735274251,0.32424421310424734,-0.012445961993226007,0.6609343882017207,0.15589912555551066,0.492589300652984,0.04429067847103241,94.64269863981504,40.73439727710095,0.1683450875487358,3,-0.31656932830810547,-0.32616233825683594,-0.27340030670166016,-0.9593019485473633,0.9688949584960938,4,-0.020680708285304106,-1.608701665816581,22.08314323425293,-1.4705909872399794,21.968027114868164,1.7500248533651457,21.81453895568848,-0.020680708285304106
4531,2017-03-20,22.34215545654297,22.41889953613281,22.246225357055664,22.246225357055664,4511391.0,0.0034467847142174435,-2.599999999999926,0.6250000000000144,65.57380611431137,52.10720792288792,-0.4083341454834084,-0.3830056567343689,-0.36404823830014266,-1.4829420196442271,6.395522597654575,0.17267417907714488,-0.02745576840380437,0.37748546600341726,-0.001831047639701211,0.7568019796465357,0.18782720918185802,0.5671437228249765,-0.8441848754882812,88.40581380606093,30.62129579210962,0.1896582568215586,3,-0.3309593200683594,-0.38372039794921875,-0.34534788131713867,-1.036046028137207,1.0168609619140625,0,-0.04336622580487637,1.8181653863533052,22.265411376953125,-1.608701665816581,22.08314323425293,-1.4705909872399794,21.968027114868164,-0.04336622580487637
4532,2017-03-21,22.159887313842773,22.46686553955078,22.08314323425293,22.34215545654297,7359369.0,-0.008158037529311768,-1.2857191549311777,-1.9000099413460583,50.60240963855422,52.17414232717173,-0.20893733980056695,-0.21477107229943115,-0.1552206549991375,-1.2732876799670692,6.9264275195761895,0.38372230529785156,-0.02071078178374819,0.19713592529296875,-0.17756592820614614,0.5718377787920836,0.009784998543409529,0.38448685204252797,-0.6434981536865223,53.62296706969857,-0.1638112776519236,0.18735092674955758,3,-0.12470817565917969,-0.17746925354003906,-0.1558852195739746,-0.8249988555908203,1.2087230682373047,1,-0.016017248165652198,-2.599999999999926,22.34215545654297,1.8181653863533052,22.265411376953125,-1.608701665816581,22.08314323425293,-0.016017248165652198
4533,2017-03-22,22.025585174560547,22.044771194458008,21.69942283630371,22.044771194458008,11371882.0,-0.006060596670919516,35.0,0.10526260713052396,47.72727272727274,52.239083253228955,-0.0800450498475378,-0.09039219706784252,-0.010525786516282665,-1.1113363937051375,7.011701262021695,0.4604644775390625,-0.006458626166910619,0.06619138717651296,-0.3047911857298189,0.4371739600828448,-0.11929989927665474,0.25168267362968066,-0.4711769592285151,42.49989437346065,-8.56179810345698,0.18549128645316623,3,0.03837299346923828,-0.0431671142578125,-0.04796409606933594,-0.6763076782226562,1.3909893035888636,2,0.009146370505076717,-1.2857191549311777,22.159887313842773,-2.599999999999926,22.34215545654297,1.8181653863533052,22.265411376953125,0.009146370505076717
4534,2017-03-23,22.332563400268555,22.351749420166016,21.900876998901367,21.996807098388672,5335782.0,0.013937347102249253,1.4102553644896023,-17.50004970673029,59.48719046774213,53.42122644102991,-0.3249468385364622,-0.3909720162670993,-0.2959076849099418,-1.384310864962277,7.2765528492105185,0.45087242126464844,0.01510322633651029,0.3563817977905259,-0.05039048276336189,0.7631540783444137,0.15299565751358202,0.5597679380674698,-0.7416568919677715,82.50004349328091,30.465669625426372,0.20338614027694463,3,-0.2494192123413086,-0.3501453399658203,-0.28779125213623047,-0.9832859039306641,1.016860961914059,3,0.02061852324276936,35.0,22.025585174560547,-1.2857191549311777,22.159887313842773,-2.599999999999926,22.34215545654297,0.02061852324276936
4535,2017-03-24,22.23663330078125,22.36134147644043,22.05436515808105,22.265411376953125,5802991.0,-0.0042955256755770055,1.7826207230415785,-0.0857112018769208,60.10363708476911,55.82133119870414,-0.18366439235571974,-0.26638984023189494,-0.1883284656948092,-1.2519856705328536,6.618542085560448,0.30697631835937855,0.020234972331916623,0.23359117507934712,-0.16713512274962028,0.6343174729083145,0.03322802616486342,0.4339543239938308,-0.6106884312304679,70.00007455991013,14.037031074837344,0.20036314891448456,3,-0.1534891128540039,-0.2542152404785156,-0.19665765762329102,-0.8489837646484375,1.1799411773681605,4,0.033649643175736044,1.4102553644896023,22.332563400268555,35.0,22.025585174560547,-1.2857191549311777,22.159887313842773,0.033649643175736044
4536,2017-03-27,21.996807098388672,22.07355117797852,21.824132919311523,22.06395721435547,6173455.0,-0.010785184931036862,4.777713957495299,2.333377518557794,52.11269446254314,56.956140686460806,0.09973520289303295,-0.00410826804544584,0.06678540857063098,-0.9769426489172446,5.884711465479334,0.41250038146972656,0.050191537745540415,-0.020624542236326704,-0.3968129770985769,0.35556389262592347,-0.2087187596674518,0.16746967519479838,-0.3372254020378911,38.750027959966296,-19.370624516071544,0.1880942174311245,3,0.08633708953857422,-0.0143890380859375,0.038372039794921875,-0.4604654312133789,1.4677333831787145,0,0.056258130169773546,1.7826207230415785,22.23663330078125,1.4102553644896023,22.332563400268555,35.0,22.025585174560547,0.056258130169773546
4537,2017-03-28,22.207853317260746,22.265411376953125,22.07355117797852,22.12151527404785,6488011.0,0.009594402402498314,-1.1052741732943085,-1.285746747713511,54.66667844897676,57.564753638017535,-0.05548721225589048,-0.19253799767083635,-0.124350012062596,-1.1511872969949444,5.27660914507444,0.2686042785644531,0.07624621060801573,0.1697966575622587,-0.20030799152066692,0.5399013066451843,-0.015255666979204108,0.3548489821037215,-0.5159802671819662,76.81162761212147,16.654218660079792,0.1850523245414627,3,-0.12470912933349965,-0.22543525695801137,-0.26380777359009144,-0.6715116500854528,1.2566871643066406,1,0.0518358566562378,4.777713957495299,21.996807098388672,1.7826207230415785,22.23663330078125,1.4102553644896023,22.332563400268555,0.0518358566562378
4538,2017-03-29,22.27500534057617,22.351749420166016,22.227039337158203,22.332563400268555,5067215.0,0.00302379623802862,1.6000198826921166,-0.6666593027879782,64.35644246536779,57.82122422285228,-0.08327199128021334,-0.262574746568351,-0.1725651873740368,-1.1869005676229882,5.590034966663501,0.14389610290526988,0.13324273546930243,0.23023347854613974,-0.15237523215027693,0.6128421892425564,0.0389291231979314,0.42153783389434807,-0.5521325909185073,83.92874895260752,18.72800906106812,0.1913043553482078,3,-0.19186115264892223,-0.29258728027343395,-0.2542157173156703,-0.7050876617431605,1.4197673797607457,2,0.04909561298788101,-1.1052741732943085,22.207853317260746,4.777713957495299,21.996807098388672,1.7826207230415785,22.23663330078125,0.04909561298788101
4539,2017-03-30,22.41889953613281,22.42849349975586,22.179073333740234,22.246225357055664,5304454.0,0.006459894996950766,1.5999940352516626,-2.999999999999753,65.04851464029281,57.74207178331445,-0.19504120469505537,-0.40215495769364296,-0.3013359810221452,-1.2977405965160145,5.615563373453244,0.249420166015625,0.18822491003024666,0.35829916000365714,-0.058959461577657635,0.7755577815849719,0.14966984921299797,0.5669284707943163,-0.6662670748794248,98.41254311854742,30.131250341110828,0.20862931079065786,3,-0.33575534820556285,-0.4364814758300746,-0.3285608291625941,-0.8393888473510707,1.333431243896488,3,0.04450151268168345,1.6000198826921166,22.27500534057617,-1.1052741732943085,22.207853317260746,4.777713957495299,21.996807098388672,0.04450151268168345
4540,2017-03-31,22.476457595825195,22.48605155944824,22.16948127746582,22.44767951965332,6273793.0,0.002567390054075469,12.199777318277615,0.16666114369663773,67.30765921895582,57.934722128274935,-0.24531118546134323,-0.4431455836443945,-0.347738136502862,-1.3284669903243653,6.162318897418616,0.3165702819824183,0.22202605333800918,0.3909153938293457,-0.06344531770514195,0.8452761053638334,0.1637350380621001,0.6180957495965913,-0.6952558114399139,98.55058264848657,25.85878167697649,0.22718035576724452,3,-0.38372039794921875,-0.48444652557373047,-0.3477463722229004,-0.896946907043457,1.2279071807861328,4,0.038839161493115615,1.5999940352516626,22.41889953613281,1.6000198826921166,22.27500534057617,-1.1052741732943085,22.207853317260746,0.038839161493115615
4541,2017-04-03,22.34215545654297,22.61076164245605,22.265411376953125,22.534015655517575,5982186.0,-0.005975236031285136,-1.0000110459400442,-6.666887592788848,62.557071821749744,59.26301792640778,-0.12405472590801025,-0.2857155582110522,-0.19897177381123043,-1.1715179280267698,6.455495390288278,0.34535026550292613,0.22086306330596628,0.23263072967529297,-0.22279478277212306,0.688056242122709,0.004917973451586732,0.4603434858989992,-0.5186626856539114,49.999822476593536,-24.6411401465635,0.22771275622370796,4,-0.18706321716308594,-0.2542142868041992,-0.27340030670166016,-0.7626447677612305,1.3622093200683594,0,0.048089318136572023,12.199777318277615,22.476457595825195,1.5999940352516626,22.41889953613281,1.6000198826921166,22.27500534057617,0.048089318136572023
4542,2017-04-04,22.46686553955078,22.591575622558594,22.27500534057617,22.4093074798584,6707574.0,0.0055818286310997944,1.0624933983659246,-0.30000000000000554,62.03704982165459,60.85299315911687,-0.22421972454870698,-0.3864163177284894,-0.31241840956125344,-1.2724728006910269,7.082601534121927,0.3165702819824254,0.19873189368618327,0.3295209884643562,-0.14238429444466405,0.8014262713733764,0.09356834700984606,0.5654736299188663,-0.5803912589363627,67.39122917729287,-5.029948532392879,0.23595264145451067,4,-0.2494182586669922,-0.3597383499145508,-0.39811038970947266,-0.7674417495727539,1.2087211608886683,1,0.04440650344661079,-1.0000110459400442,22.34215545654297,12.199777318277615,22.476457595825195,1.5999940352516626,22.41889953613281,0.04440650344661079
4543,2017-04-05,22.390121459960934,22.56279563903809,22.16948127746582,22.4093074798584,6932968.0,-0.0034158783500416456,1.4117705537329448,-0.33333333333339504,57.547195469760005,60.63743815934107,-0.10094352257665662,-0.29455261662473475,-0.24486304589078145,-1.1738635246588025,7.668105307788549,0.3933143615722692,0.16857727652212517,0.23359079360961488,-0.24701992743388246,0.7142015146531122,-0.00671456691213379,0.47389615413136355,-0.44570419039918363,49.999999999999595,-21.940204147871746,0.2403053605217494,4,-0.17267417907714488,-0.2829942703247035,-0.32136631011962535,-0.6906976699829066,1.3813953399658274,2,0.04798629715018654,1.0624933983659246,22.46686553955078,-1.0000110459400442,22.34215545654297,12.199777318277615,22.476457595825195,0.04798629715018654
4544,2017-04-06,22.51482963562012,22.534015655517575,22.207853317260746,22.246225357055664,5983621.0,0.005569785580761488,1.1250000000000029,-13.999999999997593,56.3106674298003,60.215997086566766,-0.22023874840211732,-0.37581992567944056,-0.38585028457542236,-1.2757593521251316,7.651470333784216,0.32616233825682883,0.18798310345128755,0.3184879302978558,-0.1408229775238503,0.777798838119562,0.08883247638700098,0.5481433842087107,-0.5171048162268264,78.26053129781694,8.81232632838676,0.22965545391085349,4,-0.2973823547363317,-0.40770244598389027,-0.44607448577881215,-0.786626815795902,0.7962207794189453,3,0.052407373442881156,1.4117705537329448,22.390121459960934,1.0624933983659246,22.46686553955078,-1.0000110459400442,22.34215545654297,0.052407373442881156
4545,2017-04-07,22.55320167541504,22.55320167541504,22.303783416748047,22.4093074798584,4475720.0,0.0017043006949610806,2.4666896423742743,0.5357107352335435,55.44553383446804,60.58631257233619,-0.23354269040462583,-0.37605179609095885,-0.44039113995558665,-1.289179398313813,7.654998317309893,0.2494182586669922,0.22736017543947895,0.3204065322875991,-0.1301658564343775,0.7709789210095757,0.09512033792660901,0.5456927266485891,-0.5064339101767246,86.95614588646238,19.08365663755525,0.22528619436098882,4,-0.2110452651977539,-0.4460744857788086,-0.48444652557373047,-0.8249988555908203,0.5755825042724609,4,0.05316890798353535,1.1250000000000029,22.51482963562012,1.4117705537329448,22.390121459960934,1.0624933983659246,22.46686553955078,0.05316890798353535
4546,2017-04-10,22.351749420166016,22.62035369873047,22.351749420166016,22.62035369873047,7858315.0,-0.008932312943781495,1.0,-1.8666790382015324,54.90200473870365,60.6124599378614,0.026320877588965175,-0.13704959762783275,-0.25066897825530177,-1.063693266927885,8.025166974124161,0.2686042785644531,0.21391692291209452,0.09065485000610352,-0.3100332039578326,0.49134290397003966,-0.10968917697586278,0.2909988769880698,-0.2598621447502829,40.425657925351224,-28.041041631889264,0.2003440269819679,4,0.043168067932128906,-0.23982620239257812,-0.290189266204834,-0.6235466003417969,0.9593009948730504,0,0.06051496601089168,2.4666896423742743,22.55320167541504,1.1250000000000029,22.51482963562012,1.4117705537329448,22.390121459960934,0.06051496601089168
4547,2017-04-11,22.207853317260746,22.23663330078125,21.968027114868164,22.06395721435547,9812878.0,-0.006437800469230592,1.6666477310383352,-0.535717836195034,54.63416384672318,59.532206758012,0.19022072152597147,0.0398674772129155,-0.11763354428008554,-0.8945179638483047,8.109396418160053,0.38372230529785156,0.20266256713646413,-0.07290697097777965,-0.4157448975915443,0.269930955635985,-0.24432593428466376,0.09851199232910446,0.412500381469723,36.764744581251804,-33.54132161484408,0.17141896330688275,4,0.08633708953857067,-0.09593009948730824,-0.1462931632995641,-0.479650497436527,1.170349121093743,1,0.06738658788724261,1.0,22.351749420166016,2.4666896423742743,22.55320167541504,1.1250000000000029,22.51482963562012,0.06738658788724261
4548,2017-04-12,22.159887313842773,22.27500534057617,22.092737197875977,22.140701293945312,9413765.0,-0.002159866725195414,-2.166735704935898,0.13333244966398144,44.94377002229542,57.29834624490118,0.24601061331008722,0.10850737892565832,-0.08285582664245794,-0.8206823487267485,8.567652118878607,0.18226814270019176,0.22744765486188356,-0.13046598434448242,-0.44611818470307796,0.18518621601411311,-0.28829208452378197,0.027360115834817123,0.4604663848876953,29.41167870833053,-37.72634367655155,0.15782610017929857,4,0.13430309295654297,-0.04796409606933594,-0.12470769882202148,-0.4316844940185547,1.1031990051269567,2,0.06839833457320221,1.6666477310383352,22.207853317260746,1.0,22.351749420166016,2.4666896423742743,22.55320167541504,0.06839833457320221
4549,2017-04-13,22.05436515808105,22.16948127746582,21.95843505859375,22.07355117797852,8252302.0,-0.004761854348230621,1.0,-1.0000000000003704,44.6927126086188,54.78557439930819,0.32898158403502364,0.22320694568342603,0.009526277019812568,-0.6902542461081467,8.380992624902737,0.2110462188720703,0.22844553458404349,-0.23454923629761026,-0.5544128463270397,0.08531437373181916,-0.394481041312325,-0.07461743128289555,0.5529420089721704,14.49273274242388,-50.12349178076337,0.15993180501471524,4,0.23502922058105824,0.057558059692386365,-0.01918554306029918,-0.3261623382568324,1.333431243896488,3,0.07785994425763465,-2.166735704935898,22.159887313842773,1.6666477310383352,22.207853317260746,1.0,22.351749420166016,0.07785994425763465
4550,2017-04-18,21.804946899414066,22.092737197875977,21.641864776611328,22.035179138183594,10782099.0,-0.011309246803487993,1.6111166340811436,11.99999999999537,44.44444444444456,52.773060246274284,0.5287305059892873,0.4599410148089653,0.2420167848251289,-0.4168211994661064,8.443659731059824,0.45087242126464844,0.19565035016186982,-0.46094427108764435,-0.8473054957004926,-0.07458304647479608,-0.6541248833940685,-0.2677636587812202,0.7764053833007765,16.6667316426584,-49.105489885262,0.19318061230642375,4,0.3261623382568324,0.3261623382568324,0.1894621849060023,-0.0767440795898473,1.5252895355224574,1,0.0690716433556402,1.0,22.05436515808105,-2.166735704935898,22.159887313842773,1.6666477310383352,22.207853317260746,0.0690716433556402
4551,2017-04-19,21.373260498046875,21.46919059753418,21.19099235534668,21.219772338867188,11707689.0,-0.019797635984098227,-1.63634884771803,-0.666666666666677,28.571414579393064,49.054656330467445,0.9035429393190881,0.8593792878114286,0.6597601421749282,0.03691990341533469,8.50717558149723,0.6139545440673864,0.13566606100745204,-0.8441859245300307,-1.3972808786892266,-0.29109097037083487,-1.1207334016096304,-0.567638447450431,1.1517225343017579,16.814202890900667,-45.5968870456407,0.27654747707959865,4,0.5324125289916992,0.5324125289916992,0.6235466003417969,0.35494232177734375,1.9953498840332031,2,0.08213644716495394,1.6111166340811436,21.804946899414066,1.0,22.05436515808105,-2.166735704935898,22.159887313842773,0.08213644716495394
4552,2017-04-20,21.804946899414066,21.862504959106445,21.478784561157227,21.565120697021484,9132838.0,0.020197498711375328,1.1621563527717473,1.5625062133413095,39.83400846457852,47.08652444100283,0.41134676917503654,0.4213405751030237,0.2145298333574459,-0.3712030415197596,8.715695721385686,0.4892444610595703,0.07065124329608707,-0.3947525024414027,-0.9776012785718109,0.1880962736890055,-0.6861768905066086,-0.10332811437619682,0.613316878774409,56.63719461233303,-2.9259788812729255,0.29142438806520454,4,0.10072612762450817,0.10072612762450817,0.1870636940002406,-0.0767440795898473,1.5156974792480433,3,0.0690716433556402,-1.63634884771803,21.373260498046875,1.6111166340811436,21.804946899414066,1.0,22.05436515808105,0.0690716433556402
4553,2017-04-21,22.227039337158203,22.246225357055664,22.035179138183594,22.035179138183594,13820084.0,0.019357645753105723,-1.2,0.7999968187818998,46.296299023686984,45.97381684032358,-0.040578941021212955,0.015931216190068653,-0.192049538991391,-0.7638217064591544,8.718332769856985,0.441278457641598,0.0322764228061061,0.017267227172851562,-0.5598467949750656,0.5943812493207687,-0.27128978390110703,0.30582423824681015,0.09304272720292772,98.18182146820763,41.73453557160899,0.28855701107395837,4,-0.3213663101196289,-0.3213663101196289,-0.23982524871826172,-0.4988365173339844,1.1127910614013672,4,0.05179111278540005,1.1621563527717473,21.804946899414066,-1.63634884771803,21.373260498046875,1.6111166340811436,21.804946899414066,0.05179111278540005
4554,2017-04-24,22.793027877807614,22.821807861328125,22.5723876953125,22.5723876953125,10997033.0,0.025463964501255765,-1.2608770822707664,1.1500049706730107,55.10836980542058,45.93635417042942,-0.6291130161703613,-0.5415576629051024,-0.7433598303404771,-1.296133362922248,9.202036275106739,0.5947685241699219,-0.0020048715939608996,0.5602325439453075,-0.07164786398235279,1.1921129518729678,0.24429233998147737,0.8761727479091377,-1.602035522460934,98.23523976716231,45.16751784061722,0.31594020396382944,4,-0.7866277694702113,-0.7866277694702113,-0.9137353897094691,-0.9928770065307582,0.6043605804443395,0,0.020622904674274967,-1.2,22.227039337158203,1.1621563527717473,21.804946899414066,-1.63634884771803,21.373260498046875,0.020622904674274967
4555,2017-04-25,22.98488807678223,23.02326011657715,22.61076164245605,22.821807861328125,9897251.0,0.008417495034146905,2.44000572623813,0.7391229177292615,60.182376698714656,46.52306216598619,-0.8418258323269612,-0.710936329819507,-0.9180097140365007,-1.4534718176997607,9.815854431231502,0.4124984741210973,-0.014804950059819078,0.7146800041198773,-0.001182455560826412,1.430542463800581,0.3567487742795237,1.072611233960231,-1.7612794113159218,97.90576243238873,42.61378937190854,0.35793122984035275,4,-0.877761840820316,-0.877761840820316,-1.045639038085941,-1.1847372055053746,0.8345947265625,1,0.017529270703836808,-1.2608770822707664,22.793027877807614,-1.2,22.227039337158203,1.1621563527717473,21.804946899414066,0.017529270703836808
4556,2017-04-26,23.23430633544922,23.27267837524414,22.927330017089844,23.01366806030273,7540131.0,0.010851401922593373,1.322588093436125,1.3529432404299289,61.6958996331587,47.30769947559014,-1.064870423508335,-0.9095223869088045,-1.1537681859121705,-1.6688651160734622,10.7290507479893,0.3453483581542969,-0.02732398750413978,0.9022233009338372,0.0798585860838763,1.724588015783798,0.49104094350885674,1.3134056583588176,-1.9387116119384764,97.86096370400536,42.27776175333621,0.4111823574249804,4,-1.0024709701538086,-1.0024709701538086,-1.2902607917785645,-1.4341554641723633,0.3165702819824219,2,0.004128812717810293,2.44000572623813,22.98488807678223,-1.2608770822707664,22.793027877807614,-1.2,22.227039337158203,0.004128812717810293
4557,2017-04-27,23.35901641845703,23.397388458251953,23.00407409667969,23.07122611999512,6636826.0,0.0053674975791095925,1.157899969129485,1.3043534639256877,64.5533159374252,49.48653791060456,-1.1277059698215979,-0.9945599122193585,-1.259995117877157,-1.758020123799934,11.77568248685748,0.3933143615722621,-0.03730917154704372,0.9693752288818374,0.03070337677317525,1.9080470809904995,0.5000393028275063,1.4387111549361684,-1.9447966758422837,97.18310253573978,39.2043880481191,0.4693359260543311,4,-1.0648260116577148,-1.0648260116577148,-1.3742008209228516,-1.520493507385254,0.028779983520507812,3,0.00041071779098822425,1.322588093436125,23.23430633544922,2.44000572623813,22.98488807678223,-1.2608770822707664,22.793027877807614,0.00041071779098822425
4558,2017-04-28,23.368610382080078,23.464540481567386,23.27267837524414,23.330236434936523,7107621.0,0.00041071779098822425,-1.49999378673597,0.13333996089737382,63.28360689305201,51.55219283109714,-1.0591974685467065,-0.9676340139040533,-1.253087434809494,-1.737462836193373,12.68284048696959,0.19186210632324574,-0.029537770326925283,0.9242889404296868,-0.10891646747409567,1.9574943483334692,0.4076862364777938,1.4408916443815798,-1.795737142214353,89.24734631048933,32.436491606559244,0.5166027039518921,4,-1.0408439636230469,-1.0408439636230469,-1.359811782836914,-1.5156984329223633,0.1055221557617223,4,-0.0020525826154708104,1.157899969129485,23.35901641845703,1.322588093436125,23.23430633544922,2.44000572623813,22.98488807678223,-0.0020525826154708104
4559,2017-05-02,23.41657447814941,23.445354461669922,23.311050415039066,23.406982421875,7644648.0,0.0020525009953571427,2.9999999999998943,0.24996272180516613,63.39287087981988,53.657573546138835,-0.998627921380919,-0.9876603425981365,-1.2824152742021475,-1.753771632597509,13.431412569274459,0.13430404663085582,-0.005867769036289161,0.9223692893981905,-0.19830256266973478,2.043041141466116,0.3620333633642261,1.482705215432155,-1.654534514113518,94.38191704681955,39.67469871652374,0.5603359260339632,5,-1.0888080596923793,-1.0888080596923793,-1.3933863639831507,-1.5013084411621058,0.16308212280273793,1,-0.003277340144753116,-1.49999378673597,23.368610382080078,1.157899969129485,23.35901641845703,1.322588093436125,23.23430633544922,-0.003277340144753116
4560,2017-05-03,23.349424362182614,23.406982421875,23.243900299072266,23.397388458251953,5910361.0,-0.002867631900193457,3.8571022807964326,-5.000397693380628,66.14907925342432,57.83286962103119,-0.7703663089845811,-0.897786436824827,-1.1914583574595703,-1.654575786482571,13.992735967114417,0.17267417907714488,0.046938763971262176,0.8115708351135211,-0.3724039120277354,1.9955455822547776,0.21958346154289288,1.4035582086841494,-1.4171343463935706,78.5715046528873,21.146581462282377,0.5919873735706281,5,-0.877761840820309,-1.0216579437255824,-1.3166432380676234,-1.2854661941528285,-0.10552406311034801,2,0.0020541875176598445,2.9999999999998943,23.41657447814941,-1.49999378673597,23.368610382080078,1.157899969129485,23.35901641845703,0.0020541875176598445
4561,2017-05-04,23.41657447814941,23.4741325378418,23.30145835876465,23.406982421875,5393265.0,0.0028758788621596754,1.769251946224453,-0.19998409352995447,70.06371322337482,61.1917257053419,-0.5779712163842987,-0.9278900647705157,-1.2347675725674883,-1.6904961236914247,14.29511446656081,0.172674179077152,0.11690154174081968,0.8249999999999957,-0.41763437669916925,2.0676343766991607,0.20368281165041324,1.4463171883495782,-1.3310594157825335,87.7551268837783,26.571876388316078,0.6213171883495832,5,-0.6619186401367152,-1.0840120315551722,-1.3837933540344203,-1.3526163101196254,0.01918601989746449,3,0.01720611721288634,3.8571022807964326,23.349424362182614,2.9999999999998943,23.41657447814941,-1.49999378673597,23.368610382080078,0.01720611721288634
4562,2017-05-05,23.464540481567386,23.493318557739254,23.243900299072266,23.27267837524414,4835828.0,0.0020483783169367165,1.0000000000000284,20.00218731358901,71.65610056330041,64.00948143196561,-0.40875161870235743,-0.9457705914920531,-1.2683584924834896,-1.7074022273547982,14.549010372216763,0.24941825866698863,0.21716125685141918,0.8230822563171429,-0.4772347480681596,2.1233992607024454,0.1729237541244899,1.473240758509796,-1.2123913221435174,88.46192082100492,22.298942645097867,0.6501585021926514,5,-0.43168735504150746,-1.1223850250244176,-1.4317593574523961,-1.4005823135376012,-0.09593009948730824,4,0.003679430071604317,1.769251946224453,23.41657447814941,3.8571022807964326,23.349424362182614,2.9999999999998943,23.41657447814941,0.003679430071604317
4563,2017-05-08,23.464540481567386,23.493318557739254,23.243900299072266,23.493318557739254,5047038.0,0.0,16.33390774125536,-0.14999353818926142,74.25745108075134,66.13715712922459,-0.23998918650061185,-0.9076883511068452,-1.250285210968368,-1.6797031537604745,15.199855495221126,0.24941825866698863,0.40489683264614484,0.7693613052368207,-0.5752568875577886,2.11397949803143,0.09705220883951426,1.441670401634127,-1.0386276063793645,88.46192082100492,15.111850661303464,0.6723090963973049,5,-0.41250038146973367,-1.1223850250244176,-1.4317593574523961,-1.4005823135376012,-0.21104812622070668,0,-0.003270640635393396,1.0000000000000284,23.464540481567386,1.769251946224453,23.41657447814941,3.8571022807964326,23.349424362182614,-0.003270640635393396
4564,2017-05-09,23.694772720336914,23.781110763549805,23.502912521362305,23.502912521362305,5791134.0,0.009811921906179633,-1.9000099413460583,-6.6668875927906175,82.72426960903786,68.64181189703828,-0.3675042083604758,-1.1014622976754609,-1.4563036306015533,-1.8795441273446727,16.084885179692396,0.3165702819824183,0.5609565942491699,0.9405963897705085,-0.47250314582293385,2.353695925363951,0.23404662197378556,1.6471461575672315,-1.1194230495917203,83.9284509662599,3.2675255311327476,0.7065497677967221,5,-0.34055233001708984,-1.2087211608886719,-1.6619915962219238,-1.6212215423583984,-0.19186019897460938,1,-0.009311766147718337,16.33390774125536,23.464540481567386,1.0000000000000284,23.464540481567386,1.769251946224453,23.41657447814941,-0.009311766147718337
4565,2017-05-10,23.752330780029297,23.761924743652344,23.502912521362305,23.59884262084961,5203808.0,0.002429145886804873,1.9999779083638933,0.8,97.32828424639342,72.60096574295325,-0.3405664585593655,-1.1221095960345338,-1.4788927546010626,-1.9068335362711721,16.957396716803224,0.25901222229003906,0.6842210497195893,0.9381979942321763,-0.5392867016073986,2.415682690071751,0.1994556463123871,1.6769403421519655,-0.984059334435365,94.64269863981566,5.661638275655889,0.7387423479197878,5,-0.3597383499145508,-1.2662792205810547,-1.7195496559143066,-1.6212215423583984,0.009593963623046875,2,-0.00726977830833897,-1.9000099413460583,23.694772720336914,16.33390774125536,23.464540481567386,1.0000000000000284,23.464540481567386,-0.00726977830833897
4566,2017-05-11,23.704364776611328,23.87704086303711,23.61802864074707,23.82907485961914,5922701.0,-0.0020194230141952207,1.34780428769018,-0.8125062133412864,94.59459943576194,75.93888613165734,-0.24463677775705506,-1.0199043294991554,-1.396103490381158,-1.8301022693567788,17.740097638143627,0.25901222229003906,0.7424412514448235,0.8226012229919419,-0.6891980592244487,2.3344005052083325,0.06670158188374842,1.5785008641001355,-0.774039040144455,72.72705363490667,-19.504845351597055,0.7558996411081952,5,-0.14389419555664062,-1.1703481674194336,-1.6619906425476074,-1.506103515625,-0.21104621887207387,3,-0.019425303393634685,1.9999779083638933,23.752330780029297,-1.9000099413460583,23.694772720336914,16.33390774125536,23.464540481567386,-0.019425303393634685
4567,2017-05-12,23.704364776611328,23.781110763549805,23.57965660095215,23.761924743652344,7393418.0,0.0,3.1999363766502307,0.4615502263550716,93.2584344966557,79.26942253205775,-0.2128844852997922,-0.9507883791411516,-1.3633455469140685,-1.80073862919091,19.305550974179763,0.20145416259765625,0.7719946341364086,0.7477756500244155,-0.7717008193122759,2.267252119361107,-0.011962584643931962,1.507513884692763,-0.6036303173618123,72.72705363490667,-17.97758530122934,0.7597382346683458,5,-0.14389419555664062,-1.1703481674194336,-1.582848072052002,-1.506103515625,-0.09593009948730469,4,-0.011331426979620196,1.34780428769018,23.704364776611328,1.9999779083638933,23.752330780029297,-1.9000099413460583,23.694772720336914,-0.011331426979620196
4568,2017-05-15,23.67558670043945,23.761924743652344,23.4741325378418,23.761924743652344,4044757.0,-0.001214041230089169,5.666637211151776,1.4999668632779464,87.70499951922976,81.97077015865884,-0.1519630639808902,-0.8460111526507639,-1.3126018463246538,-1.7420066162106131,20.94696408824987,0.2877922058105433,0.7780431859110735,0.6432126045227022,-0.8600608776432992,2.1464860866887037,-0.10842413656029848,1.394849345605703,-0.4351170885081679,49.99999999999868,-38.10995162949688,0.7516367410830013,5,-0.11511611938476207,-1.141570091247555,-1.5132994651794398,-1.4773254394531214,-0.09593009948730113,0,-0.012965943452361128,3.1999363766502307,23.704364776611328,1.34780428769018,23.704364776611328,1.9999779083638933,23.752330780029297,-0.012965943452361128
4569,2017-05-16,23.77151679992676,23.85785484313965,23.57965660095215,23.723552703857425,5874404.0,0.004051857328863262,1.5217368753188512,-0.5555383731718943,86.60723161916098,84.24389819929625,-0.21484278638687826,-0.8502956429945918,-1.3837616868737292,-1.80926527398994,22.315156624560622,0.2781982421875,0.7663575968051433,0.6532851219177296,-0.8104230735279963,2.1169933173634554,-0.07856897580513333,1.3851392196405925,-0.4164643627964324,73.80941109638391,-12.52188188493669,0.731854097722862,5,-0.21104621887207387,-1.2375001907348668,-1.6092295646667516,-1.5732555389404332,-0.2014541625976598,1,-0.021791812821202794,5.666637211151776,23.67558670043945,3.1999363766502307,23.704364776611328,1.34780428769018,23.704364776611328,-0.021791812821202794
4570,2017-05-17,23.311050415039066,23.723552703857425,23.205528259277344,23.65640068054199,7556358.0,-0.019370509200705044,1.1599907745042117,-7.200182924404354,52.985070197669394,82.3462711964401,0.2677663010460023,-0.28586698374096287,-0.8993446612631963,-1.3214417629315385,22.39682222104683,0.5659885406494176,0.7505507342194129,0.11751356124878143,-1.2103769504388282,1.445404072936391,-0.5464316945950252,0.781458817092588,0.5659904479980433,15.71409906097205,-66.30189074347298,0.6639452558438049,5,0.2302341461181605,-0.7770338058471715,-1.1487631797790563,-1.112789154052738,0.3165702819824183,2,0.008230521701392712,1.5217368753188512,23.77151679992676,5.666637211151776,23.67558670043945,3.1999363766502307,23.704364776611328,0.008230521701392712
4571,2017-05-18,23.1287841796875,23.30145835876465,22.86977195739746,23.23430633544922,9900327.0,-0.007818876974929334,2.599993637563823,0.305551106520941,41.42857142857152,78.98765684813687,0.45250179201248386,0.03653527686376634,-0.691040820065929,-1.1124473474840286,21.127054093154186,0.4412784576416051,0.7255784918194195,-0.15252885818481587,-1.1694733508041537,0.864415634434522,-0.6610011044944848,0.35594338812485304,0.7348264312744135,26.213612848428692,-51.65795338537346,0.508472246309668,5,0.24462223052978516,-0.5947675704956055,-0.9041423797607422,-0.9305229187011719,0.2781982421875,3,0.02737457183421199,1.1599907745042117,23.311050415039066,1.5217368753188512,23.77151679992676,5.666637211151776,23.67558670043945,0.02737457183421199
4572,2017-05-19,23.311050415039066,23.435760498046875,23.186342239379886,23.21512031555176,8299125.0,0.007880493584770276,-2.2500403872201944,-0.9090991251536403,48.101200513427266,76.08140678510085,0.2751033740225637,-0.02857730869590469,-0.8461609237091743,-1.2672668757756504,21.213157427202383,0.306976318359375,0.7010510900014815,-0.04556779861449911,-0.7882721638128238,0.6971365665838256,-0.41691998121366325,0.325784383984665,0.5128066497802699,44.66006485985674,-30.46005077730866,0.37135218259916275,5,0.062355995178219104,-0.7770338058471715,-1.057630062103275,-1.1271791458129918,-0.22063827514649148,4,0.007818958796580011,2.599993637563823,23.1287841796875,1.1599907745042117,23.311050415039066,1.5217368753188512,23.77151679992676,0.007818958796580011
4573,2017-05-22,23.37820243835449,23.464540481567386,23.30145835876465,23.41657447814941,5856717.0,0.0028806948687347678,1.4285511403980122,-0.4,48.75000000000001,72.30648793965221,0.21726398802127989,-0.005338898565355521,-0.8879193954866658,-1.3064562501445245,22.377937162288806,0.16308212280273793,0.6593858544719957,-0.03597393035888885,-0.5547589569567855,0.48281109623900775,-0.29536644365783715,0.22341858294005945,0.4074912221679732,51.456258203999326,-20.35048837720535,0.2593925132989484,5,-0.0047960281372034785,-0.8441858291625941,-1.1751456260681117,-1.1943311691284144,-0.7098827362060476,0,0.009848158316561273,-2.2500403872201944,23.311050415039066,2.599993637563823,23.1287841796875,1.1599907745042117,23.311050415039066,0.009848158316561273
4574,2017-05-23,23.26308631896973,23.2918643951416,23.04244613647461,23.243900299072266,6254144.0,-0.004924079158280303,5.50016155088853,-0.5000000000000926,47.272698790651276,66.74475622234753,0.2958137175728446,0.1547316036677593,-0.7389460629705127,-1.1657542280843458,22.56557428458905,0.33575630187987926,0.6037122394381029,-0.17459297180175426,-0.6109318192771767,0.26174587567366814,-0.39276239553946724,0.043576451935958715,0.4859704734277308,46.06737305837248,-23.855758088585276,0.21816942373771148,5,0.11032009124755504,-0.7290697097778356,-1.0600295066833532,-1.1079940795898473,-0.5468025207519602,1,0.013608266660828816,1.4285511403980122,23.37820243835449,-2.2500403872201944,23.311050415039066,2.599993637563823,23.1287841796875,0.013608266660828816
4575,2017-05-24,23.38779640197754,23.42616844177246,23.11919021606445,23.11919021606445,5077362.0,0.005360857166493593,-1.285712256882524,14.000099413458175,49.122837615662526,61.69233824233648,0.12734858566711438,0.0650913417860437,-0.8310536048162689,-1.2638934722305706,22.380698627576752,0.30697822570801137,0.54227282088263,-0.07002830505371094,-0.4521860886236624,0.3121294785162405,-0.26110719683868666,0.12105058673126479,0.326088997019923,87.0968155725871,18.62670712375629,0.1910788917849756,5,-0.023983001708984375,-0.8537797927856445,-1.1871376037597656,-1.2327041625976562,-0.40290832519530895,2,0.0077932196868342185,5.50016155088853,23.26308631896973,1.4285511403980122,23.37820243835449,-2.2500403872201944,23.311050415039066,0.0077932196868342185
4576,2017-05-26,23.330236434936523,23.35901641845703,23.10959815979004,23.28227233886719,5272367.0,-0.002461111173182151,3.727230004518753,0.17856661009605973,45.93018416878968,56.43364376146248,0.14109507289414225,0.13724317189173973,-0.7396507198950069,-1.1750792435838555,21.744164824581063,0.2781982421875,0.42836866782972294,-0.1323847770690918,-0.5050197445984814,0.24025019046029783,-0.31870226083378483,0.05393270669560124,0.3498844263969403,68.18151008364191,2.147689796728571,0.18631748376469456,5,0.03357696533203125,-0.7962198257446289,-1.199127197265625,-1.2710742950439453,-0.5755805969238317,4,0.012746731603612727,-1.285712256882524,23.38779640197754,5.50016155088853,23.26308631896973,1.4285511403980122,23.37820243835449,0.012746731603612727
4577,2017-05-29,23.368610382080078,23.42616844177246,23.224714279174805,23.27267837524414,2100485.0,0.0016448160416451252,-1.1000099413460582,2.0000795323499316,47.159100537169664,51.92854387456692,0.05597181006991647,0.10500868306991862,-0.7439658182350328,-1.1854878276954963,20.93249373579808,0.20145416259765625,0.27365838021426114,-0.09449052810668945,-0.4665882433606754,0.2776071871472965,-0.2805393857336824,0.09155832952030352,0.27909652309594435,77.27282997211852,13.494547964166529,0.18604885762699366,5,-0.0047969818115234375,-0.6906976699829102,-1.462937355041504,-1.462937355041504,-0.4508743286132777,0,0.0016420334443312257,3.727230004518753,23.330236434936523,-1.285712256882524,23.38779640197754,5.50016155088853,23.26308631896973,0.0016420334443312257
4578,2017-05-30,23.32064437866211,23.37820243835449,23.25349235534668,23.28227233886719,4937658.0,-0.0020525826154708104,-1.5999681883250412,0.3999920470812418,37.579641226642686,46.48103383095377,0.05396993773647196,0.1572597324964704,-0.666744254647611,-1.1100109751488496,19.965846991655265,0.12471008300780895,0.14336114129185518,-0.14005823135375906,-0.5153250803137901,0.23520861760627199,-0.3276916558337746,0.047575193126256465,0.2959451286027708,72.49988816041277,10.804895641378195,0.18763342448001508,5,-0.02398204803466797,-0.3645343780517578,-1.4149713516235352,-1.4149713516235352,-0.4892444610595703,1,-0.009872464715434348,-1.1000099413460582,23.368610382080078,3.727230004518753,23.330236434936523,-1.285712256882524,23.38779640197754,-0.009872464715434348
4579,2017-05-31,23.33983039855957,23.483726501464844,23.17674827575684,23.2918643951416,14139476.0,0.0008227053929528161,-1.2069026985520273,1.2500248533652614,35.94774384451546,44.587997569492224,-0.03675569905321652,0.13916448045299745,-0.6595596892468478,-1.1014484728179816,19.054113451304243,0.30697822570800426,0.03277106647692918,-0.11703500747680806,-0.49575530544785806,0.26168529049424194,-0.30639515646233306,0.07232514150871694,0.2468864067106118,61.53830467344036,3.8452861361368775,0.18936014898552497,5,-0.16308116912841797,-0.11511611938476562,-1.434157371520996,-1.434157371520996,-0.6043605804443359,2,-0.028771018681119975,-1.5999681883250412,23.32064437866211,-1.1000099413460582,23.368610382080078,3.727230004518753,23.330236434936523,-0.028771018681119975
4580,2017-06-01,23.397388458251953,23.56047058105469,23.30145835876465,23.330236434936523,5009249.0,0.0024660873155246676,-3.1538932138323985,1.3999920470812788,39.61042985180996,44.385981838740946,-0.09027181207835255,0.08999827093782287,-0.6954105756187801,-1.133245530548507,18.374426436507342,0.2590122222900426,-0.043260421660463066,-0.061875152587891336,-0.43833147035589093,0.31458116518010826,-0.2501033114718929,0.12635300629611024,-0.5276165008544922,63.829652222837474,7.70628256377902,0.18822815888400007,6,-0.09593009948730469,-0.1534872055053711,-1.3909883499145508,-1.3909883499145508,-0.5659885406494141,3,-0.029110285588046736,-1.2069026985520273,23.33983039855957,-1.5999681883250412,23.32064437866211,-1.1000099413460582,23.368610382080078,-0.029110285588046736
4581,2017-06-02,23.81948280334473,23.83866882324219,23.464540481567386,23.502912521362305,7801180.0,0.01804023324423243,1.1081078176385453,4.714232965035415,53.030341067134025,44.93366412248614,-0.45157505914864515,-0.3165955378170118,-1.0929194889154807,-1.5254843429528684,17.787608943005402,0.4412803649902379,-0.1152355267785019,0.34007377624512003,-0.06851447481961159,0.7486620273098517,0.13577965071275244,0.5443679017774876,-0.9358968734741246,97.1014618037846,41.298824443524566,0.2042941255323665,6,-0.3789253234863317,-0.44607639312744496,-1.712356567382816,-1.712356567382816,-0.9401168823242188,4,-0.03503832276514862,-3.1538932138323985,23.397388458251953,-1.2069026985520273,23.33983039855957,-1.5999681883250412,23.32064437866211,-0.03503832276514862
4582,2017-06-06,23.55087661743164,23.73314476013184,23.52209854125977,23.627620697021484,7620615.0,-0.011276742997768707,-2.1429017781061708,-0.24242351211635285,47.08519379734384,44.74868565552434,-0.16245591361379397,-0.043415564744087476,-0.7964662542063294,-1.2324171436284388,17.354810184068715,0.29738426208496094,-0.11730214366090408,0.06715078353881765,-0.34259870378431145,0.47690027086194675,-0.13772396012274868,0.272025527200384,-0.62908737182617,56.521638903055916,-0.014373710450300337,0.20487474366156538,6,-0.11031913757324219,-0.17747020721435547,-1.3190412521362305,-1.3190412521362305,-0.23982620239257457,1,-0.03380854107271791,1.1081078176385453,23.81948280334473,-3.1538932138323985,23.397388458251953,-1.2069026985520273,23.33983039855957,-0.03380854107271791
4583,2017-06-07,23.38779640197754,23.5700626373291,23.38779640197754,23.53169059753418,6982349.0,-0.006924592154391118,-1.5333368680575807,1.8749875733174273,41.304385411353735,44.085539724491284,0.002378441251483565,0.11976056998457096,-0.6025302287163612,-1.05308137825903,16.725858934917756,0.1822662353515625,-0.0889231010606153,-0.0920922279357903,-0.5040297415144757,0.31984528564289505,-0.298060984725133,0.11387652885355237,-0.4293319732665992,31.88420831208146,-21.538753761734686,0.2059687567893435,6,0.08633708953857422,-0.014389991760253906,-1.0936059951782227,-1.0936059951782227,-0.249420166015625,2,-0.020098530893273625,-2.1429017781061708,23.55087661743164,1.1081078176385453,23.81948280334473,-3.1538932138323985,23.397388458251953,-0.020098530893273625
4584,2017-06-08,23.4741325378418,23.56047058105469,23.37820243835449,23.406982421875,5518037.0,0.0036915036534592716,-1.9230698641869044,-0.466663131942444,54.45027159033892,44.67747683278866,-0.05685101545559945,0.016914294864502466,-0.6662674809614764,-1.1188187418393234,15.480418166991928,0.18226814270020242,-0.0808561840137969,0.005275917053225498,-0.39405597300048,0.404607807106931,-0.19439002797362903,0.20494186208008003,-0.4804599333496107,32.14274302066772,-24.97403234470687,0.19966594502685361,6,9.536743128535363e-07,-0.10072612762451527,-1.1463661193847692,-1.1463661193847692,-0.33575630187988637,3,-0.027380463120549203,-1.5333368680575807,23.38779640197754,-2.1429017781061708,23.55087661743164,1.1081078176385453,23.81948280334473,-0.027380463120549203
4585,2017-06-09,23.57965660095215,23.66599273681641,23.464540481567386,23.464540481567386,3585468.0,0.004495333871879392,-2.499983431090119,1.7143100607849497,62.84149443233024,46.5565113065154,-0.14784514727518427,-0.10773289130190022,-0.7444079346165537,-1.2075164830784075,14.272850188493042,0.20145225524902344,-0.0755372251055988,0.11943368911743235,-0.2611175787495199,0.4999849569843846,-0.070841944816042,0.3097093230509067,-0.5521841477099585,43.75002588881489,-16.562146564094007,0.19027563393347524,6,-0.07194805145263317,-0.20625019073486328,-1.2518901824951172,-1.2518901824951172,-0.4316864013671875,4,-0.03580148757564283,-1.9230698641869044,23.4741325378418,-1.5333368680575807,23.38779640197754,-2.1429017781061708,23.55087661743164,-0.03580148757564283
4586,2017-06-12,23.243900299072266,23.55087661743164,23.15756225585937,23.55087661743164,5099558.0,-0.01423923628583823,1.5625062133413095,-2.666666666666749,48.2412406731702,46.67674909940434,0.1948690208849797,0.20212063616089537,-0.3768734519470982,-0.8536519813692216,12.39774503690654,0.422094345092777,-0.06579301826406692,-0.19329938888549947,-0.5673189117109025,0.1807201339399036,-0.38030915029819923,-0.006289627472799708,-0.18397999103007479,15.000115981986772,-45.33836143973268,0.18700976141270131,6,0.2542152404785156,0.12950611114501953,-0.8441858291625977,-0.9161338806152344,-0.4316864013671875,0,-0.01774660776213155,-2.499983431090119,23.57965660095215,-1.9230698641869044,23.4741325378418,-1.5333368680575807,23.38779640197754,-0.01774660776213155
4587,2017-06-13,23.435760498046875,23.493318557739254,23.167156219482425,23.224714279174805,6430704.0,0.008254217085170712,1.0,-0.6875,51.415087703831894,48.21402093020314,0.0151264835432805,-0.011483251043067355,-0.540874531961876,-1.025185446696792,10.567560065098624,0.32616233825682883,-0.06363006591920595,0.011991024017333984,-0.3402940997877799,0.3642761478224479,-0.16415153788522474,0.1881335859198927,-0.3446902493966846,54.71706607043705,-6.466325322002497,0.17614256190255748,6,0.06235504150390625,-0.062354087829589844,-0.8921513557434082,-1.1031980514526367,-0.5084304809570312,1,-0.02374126400006238,1.5625062133413095,23.243900299072266,-2.499983431090119,23.57965660095215,-1.9230698641869044,23.4741325378418,-0.02374126400006238
4588,2017-06-14,23.368610382080078,23.694772720336914,23.368610382080078,23.52209854125977,5984005.0,-0.0028652842724004035,-3.25,-0.7272727272727441,52.65701735934007,50.07060687629476,0.10034886076618932,0.03319154289890136,-0.44823603419633784,-0.9389649066051611,9.253710134400833,0.32616233825683594,-0.051540602159970916,-0.03981027603149556,-0.37208052972161454,0.2924599776586234,-0.20594540287655505,0.12632485081356393,-0.2476361904462081,39.2859298498511,-22.82598882017848,0.16613512684505913,6,0.12950515747070312,0.004796028137207031,-0.6811060905456543,-1.0264549255371094,-1.0744190216064418,2,-0.002463131786610284,1.0,23.435760498046875,1.5625062133413095,23.243900299072266,-2.499983431090119,23.57965660095215,-0.002463131786610284
4589,2017-06-15,23.25349235534668,23.330236434936523,23.10959815979004,23.330236434936523,7545940.0,-0.004926181953107234,4.7499751466348545,0.49999999999998845,46.60190988744135,50.84743799136492,0.2256627436986669,0.1133206215021687,-0.31308064169760286,-0.8081625572860531,7.361757668591001,0.25901222229003906,-0.046833385740129074,-0.12902708053588796,-0.4203627457246739,0.162308584652898,-0.2746949131302827,0.01664075205850679,0.5851764678955114,24.589960886571056,-32.942096736393815,0.14566783259439375,6,0.2206411361694336,0.11991405487060547,-0.5563945770263672,-0.9113368988037109,-1.6308135986328125,3,-0.004950487334359321,-3.25,23.368610382080078,1.0,23.435760498046875,1.5625062133413095,23.243900299072266,-0.004950487334359321
4590,2017-06-16,23.502912521362305,23.502912521362305,23.224714279174805,23.464540481567386,12210522.0,0.010726137915291423,13.500049706730291,-0.4999999999999537,53.98232735564876,50.95321424564433,-0.008062550767707677,-0.12752710681635193,-0.5410075829384056,-1.0427395725424375,6.860099581791848,0.2781982421875,-0.014031862844767318,0.11079998016357351,-0.18324955103859608,0.4048495113657431,-0.03622478543751129,0.2578247457646583,0.32117488861084453,67.21316818774446,10.572631332847486,0.14702476560108454,6,-0.08154106140136719,-0.12950611114501953,-0.5827765464782715,-1.0168609619140625,-2.2159900665283203,4,-0.015510260061133097,4.7499751466348545,23.25349235534668,-3.25,23.368610382080078,1.0,23.435760498046875,-0.015510260061133097
4591,2017-06-19,23.761924743652344,23.77151679992676,23.608434677124023,23.694772720336914,5483401.0,0.011020430853181162,2.77784159946956,1.7500248533653078,58.23292210643987,52.19185072443278,-0.3085447814651552,-0.354868252484394,-0.7707440702965904,-1.2829541995625178,7.555391217050097,0.2686042785644567,0.028766840873160504,0.3381551742553697,0.02760888387718552,0.6487014646335538,0.1828820290662776,0.49342831944446175,0.04787288131714362,98.55087080302856,42.68109754372368,0.15527314518909294,6,-0.3213672637939453,-0.3885183334350586,-0.8226027488708496,-1.2758731842041016,-2.369478225708008,0,-0.025837744656244332,13.500049706730291,23.502912521362305,4.7499751466348545,23.25349235534668,-3.25,23.368610382080078,-0.025837744656244332
4592,2017-06-20,23.493318557739254,23.87704086303711,23.493318557739254,23.82907485961914,6795365.0,-0.011304058438483366,-1.2857191549311504,-4.999943193115058,53.3088114360148,53.52567583828401,-0.0547157719014173,-0.07579279220082213,-0.47940016838096966,-0.9993722816117554,7.812688505868344,0.3837223052978551,0.056814962906997835,0.06043558120727255,-0.24686355745231836,0.36773471986686346,-0.09321398812252113,0.21408515053706623,-0.3837203979492152,49.999875733482654,-3.610717873842148,0.15364956932979515,6,9.536743199589637e-07,-0.1199121475219691,-0.44607496261596324,-0.9593019485473597,-2.081686019897454,1,-0.028991419767294024,2.77784159946956,23.761924743652344,13.500049706730291,23.502912521362305,4.7499751466348545,23.25349235534668,-0.028991419767294024
4593,2017-06-21,23.608434677124023,23.627620697021484,23.23430633544922,23.42616844177246,6278275.0,0.004899951409667702,2.5652414460830926,-0.5428527605619343,54.96452150566441,53.58281471776462,-0.15113662986023968,-0.18211314495715314,-0.5674980403677843,-1.108494341264933,7.736218520069873,0.3933143615722656,0.029220145091979788,0.16404008865356445,-0.15176588345298114,0.47984606076011005,0.006137102600291655,0.32194307470683725,-0.4834876632690417,64.99983845352804,11.880144300996427,0.15790298605327338,6,-0.11511516571044922,-0.23502826690673828,-0.5611910820007324,-1.074418067932129,-2.052906036376953,2,-0.028850055895241256,-1.2857191549311504,23.493318557739254,2.77784159946956,23.761924743652344,13.500049706730291,23.502912521362305,-0.028850055895241256
4594,2017-06-22,23.57965660095215,23.59884262084961,23.41657447814941,23.52209854125977,6968616.0,-0.0012189743439348089,2.8000198826921907,0.3157911259941203,53.405024817653484,52.534318093911644,-0.11825119527477668,-0.13534141529657973,-0.5154993951521689,-1.077964382266451,7.986908681339036,0.19186019897461293,0.03424404484984933,0.11943349838256978,-0.18977465611795452,0.4286416528830941,-0.03517057886769237,0.27403757563283193,-0.43966771011352535,54.411751806249576,2.5374589363806805,0.15460407725026168,6,-0.08633708953857422,-0.20625019073486328,-0.5324130058288574,-1.045639991760254,-1.8322677612304688,3,-0.05451585925244584,2.5652414460830926,23.608434677124023,-1.2857191549311504,23.493318557739254,2.77784159946956,23.761924743652344,-0.05451585925244584
4595,2017-06-23,23.5700626373291,23.608434677124023,23.406982421875,23.56047058105469,3291349.0,-0.00040687461167943084,3.66669612283221,0.16665009775651812,44.49150186273233,52.11768044830743,-0.12310730036779916,-0.11741217491666944,-0.48355462214055933,-1.0666565387867735,8.287856155126587,0.20145225524902344,0.06827119023624562,0.10072622299194478,-0.21023291825899193,0.4116853642428815,-0.0547533476335218,0.25620579361741136,-0.4153327070465096,52.23872181566749,5.833981632755922,0.15547957062546755,6,-0.07674312591552734,-0.1966562271118164,-0.5228190422058105,-1.036046028137207,-1.7938957214355469,4,-0.08262107362969262,2.8000198826921907,23.57965660095215,2.5652414460830926,23.608434677124023,-1.2857191549311504,23.493318557739254,-0.08262107362969262
4596,2017-06-26,23.627620697021484,23.77151679992676,23.55087661743164,23.627620697021484,4112661.0,0.002441998588549543,-1.8750124266826191,0.0,51.869153668625195,52.168132222173355,-0.13467278630693613,-0.1597384991511852,-0.5111378155803088,-1.1186256270584956,8.80089924610643,0.22064018249512074,0.06456489925904663,0.14341506958007955,-0.16797815979041175,0.45480829895057084,-0.012281545105164327,0.2991116842653234,-0.45844454808380064,61.19390583361525,15.40509622232473,0.15569661468524537,6,-0.13430118560791016,-0.2542142868041992,-0.5899701118469238,-1.0936040878295898,-1.7555217742919957,0,-0.09906618496218578,3.66669612283221,23.5700626373291,2.8000198826921907,23.57965660095215,2.5652414460830926,23.608434677124023,-0.09906618496218578
4597,2017-06-27,23.406982421875,23.608434677124023,23.406982421875,23.5700626373291,6477181.0,-0.009338150378141896,-1.4705909872399152,-100.0,50.45454422215052,51.92341298470785,0.09102642521006032,0.0673763291357119,-0.2578315821949815,-0.892246068579567,8.992732730526997,0.22063827514648438,0.0287674314699089,-0.07914180755615163,-0.38799872306383065,0.2297151079515274,-0.23357026530999292,0.07528665019768965,-0.2236489786553264,32.14309806747998,-14.768204019888337,0.1544284577538402,6,0.08633708953857422,0.052761077880859375,-0.45327091217041016,-0.8729658126831055,-1.5732555389404297,1,-0.0860655964797914,-1.8750124266826191,23.627620697021484,3.66669612283221,23.5700626373291,2.8000198826921907,23.57965660095215,-0.0860655964797914
4598,2017-06-28,23.090412139892575,23.32064437866211,22.96570205688477,23.32064437866211,10004117.0,-0.013524608865710719,2.083341617788351,1.4117729617197678,41.803305405303966,51.39023470891481,0.4067593815687012,0.38558284163950063,0.08994795045606807,-0.5724829376786857,9.528244145990111,0.4412803649902308,0.04197759363866993,-0.3842004776000998,-0.733536375473232,-0.03486457972696755,-0.5588684265366659,-0.20953252866353367,0.7866287231445348,15.476272193409915,-31.927434381875496,0.17466794893656656,6,0.3309593200683629,0.3309593200683629,-0.13670063018798473,-0.55639553070068,-1.2662792205810511,2,-0.07270461834461583,-1.4705909872399152,23.406982421875,-1.8750124266826191,23.627620697021484,3.66669612283221,23.5700626373291,-0.07270461834461583
4599,2017-06-29,22.66831970214844,23.25349235534668,22.66831970214844,23.205528259277344,7315080.0,-0.018279987173329793,-1.1785678780907092,2.333333333333282,32.85201069499533,49.042421746619986,0.8237409774205524,0.7955776175811202,0.5423901699371534,-0.14885380320713892,10.018651771407376,0.5851726531982386,0.022286242723001948,-0.7727173805236767,-1.2730466706922279,-0.27238809035512546,-1.0228820256079523,-0.5225527354394011,1.1904943847656213,0.0,-45.88858278682757,0.25016464508427494,6,0.6043605804443324,0.6043605804443324,0.2853918075561488,-0.13430309295654652,-0.9688968658447301,3,-0.0490901432493871,2.083341617788351,23.090412139892575,-1.4705909872399152,23.406982421875,-1.8750124266826191,23.627620697021484,-0.0490901432493871
4600,2017-06-30,22.71628379821777,22.927330017089844,22.65872573852539,22.69709777832031,7536710.0,0.0021159087528126452,-4.600000000000414,-0.03571428571428595,38.866399042412745,46.89058585061697,0.7291355166756439,0.7314736051193798,0.5339996754888432,-0.1952930388547074,10.323210257186119,0.2686042785644531,0.003573912015948366,-0.6906980514526389,-1.2870433393469796,-0.09435276355829814,-0.9888706953998074,-0.39252540750547027,1.094910513305667,5.172404927470813,-42.78001615277499,0.2981726439471697,6,0.5515995025634801,0.5515995025634801,0.23742771148681996,-0.18226718902587535,-0.8537788391113246,4,-0.04265200096558508,-1.1785678780907092,22.66831970214844,2.083341617788351,23.090412139892575,-1.4705909872399152,23.406982421875,-0.04265200096558508
4601,2017-07-03,22.98488807678223,23.052040100097656,22.83139991760254,22.83139991760254,5262307.0,0.01182430546080493,-1.8750124266825727,8.000000000000185,40.78431219664342,45.498974824020145,0.3785229369078884,0.41859950741950414,0.3228227978151672,-0.4566593993177044,9.766361073160637,0.33575630187988637,0.014067717484365971,-0.38036403656005646,-0.9719560518827031,0.21122797876259014,-0.6761600442213798,-0.08456802889873316,0.7571581203613249,34.34339985660414,-12.226511843318747,0.2957960076613235,7,0.2302331924438441,0.2829952239990199,-0.035973072052005506,-0.4508714675903356,-1.5444774627685582,0,-0.05258764614606248,-4.600000000000414,22.71628379821777,-1.1785678780907092,22.66831970214844,2.083341617788351,23.090412139892575,-0.05258764614606248
4602,2017-07-04,22.75465583801269,22.9177360534668,22.75465583801269,22.840993881225586,3068111.0,-0.010016678697779002,-2.777713957495546,-0.5625062133412966,38.23528336794521,43.64017058649579,0.5508887675938148,0.6177971791965824,0.5950744752020931,-0.22259897314102162,9.242231874959133,0.23023223876953836,-0.02019856471557091,-0.5707852363586454,-1.214636030330837,0.07306555761354616,-0.8927106333447412,-0.24885983937254963,0.9223911316137752,14.49273274242388,-31.635417460289887,0.321925396986095,7,0.46046543121338246,0.5132274627685582,0.19425916671753285,-0.22063922882079723,-1.5732555389404261,1,-0.03878577296734376,-1.8750124266825727,22.98488807678223,-4.600000000000414,22.71628379821777,-1.1785678780907092,22.66831970214844,-0.03878577296734376
4603,2017-07-05,22.9177360534668,22.9177360534668,22.65872573852539,22.70669174194336,5047803.0,0.007166894398010548,1.4545586002457755,-2.4443953519197037,43.68229932678867,42.55986775417748,0.3123795603692088,0.4402683897252082,0.463167671811469,-0.36876314964154133,9.262628582046787,0.2590103149414098,-0.08874475665373893,-0.38420200347900035,-1.0523290988412022,0.2839250918832015,-0.7182655511601013,-0.05013845579789944,0.6982116422936002,43.54822675248353,-5.085241924507386,0.3340635476811008,7,0.2973852157592738,0.3501472473144496,0.1031270027160609,-0.3837194442749059,-1.8322658538818395,2,-0.04730001113562221,-2.777713957495546,22.75465583801269,-1.8750124266825727,22.98488807678223,-4.600000000000414,22.71628379821777,-0.04730001113562221
4604,2017-07-06,22.83139991760254,22.9177360534668,22.60116767883301,22.86017990112305,5779045.0,-0.003767219225443541,3.4000742301929137,-0.1363693876075628,36.538423302515284,41.67619235859781,0.31448487208629317,0.5017064620055081,0.562070420607661,-0.2696706209145532,9.365931709652466,0.31656837463378906,-0.13106877693316932,-0.43840150833129954,-1.1329624168295602,0.25615940016696115,-0.7856819625804299,-0.0911210540821692,0.7271144607237616,51.063721778269986,4.582984256510791,0.34728045424913107,7,0.3549423217773473,0.40770435333251953,0.2949862480163574,-0.29738330841064453,-1.44854736328125,3,-0.044117618802447356,1.4545586002457755,22.9177360534668,-2.777713957495546,22.75465583801269,-1.8750124266825727,22.98488807678223,-0.044117618802447356
4605,2017-07-07,22.735469818115234,22.86977195739746,22.66831970214844,22.793027877807614,5289651.0,-0.00420167400306215,-1.1000109355894192,1.9999337265553987,27.98346872115802,39.02222736443479,0.3124337577542846,0.5598534469703296,0.6635263392689019,-0.16141245199335685,9.17346356877355,0.20145225524901988,-0.19563485607525877,-0.49212226867675923,-1.2096234934076406,0.22537895605412217,-0.8508728810421999,-0.13337165631131853,0.7464568242516023,29.787171037323834,-9.689533221080719,0.3587506123654405,7,0.36933135986328125,0.5036344528198242,0.46526193618774414,-0.20145320892333984,-1.3526172637939453,4,-0.04556963150970472,3.4000742301929137,22.83139991760254,1.4545586002457755,22.9177360534668,-2.777713957495546,22.75465583801269,-0.04556963150970472
4606,2017-07-10,22.83139991760254,22.946516036987305,22.812213897705078,22.908143997192386,5673386.0,0.0042194025570947424,-1.3333333333333333,1.3333333333334774,34.6666242502008,37.26801403421816,0.10245658735149377,0.4547506365794476,0.5663099793702884,-0.2477012721114633,9.958232275104908,0.2110462188720703,-0.25676156731450206,-0.3755671501159661,-1.114489905780232,0.3633556055482998,-0.7450285279481008,-0.006105772283831357,0.5800660076815909,66.66666666666632,27.342896728922284,0.3694613778321334,7,0.12950611114501953,0.40770435333251953,0.44127988815307617,-0.29738330841064453,-1.2662792205810547,0,-0.04243694920122243,-1.1000109355894192,22.735469818115234,3.4000742301929137,22.83139991760254,1.4545586002457755,22.9177360534668,-0.04243694920122243
4607,2017-07-11,22.87936592102051,23.04244613647461,22.793027877807614,22.936922073364254,4987024.0,0.002100878771826409,-1.1666666666666308,0.7499751466347271,32.56879144131432,36.2419569271082,-0.03153917356663882,0.38257870340987665,0.5135681709719258,-0.2841174658525034,10.657358249701261,0.24941825866699574,-0.2952073756499445,-0.29978141784667756,-1.044309500915638,0.4447466652222829,-0.6720454593811596,0.07248262368780445,0.4672761445475295,63.043694377088734,25.853763481109546,0.37226404153448084,7,0.047964096069332385,0.35973834991454723,0.5276160240173304,-0.34534931182861683,-1.314245223999027,1,-0.06289314625126008,-1.3333333333333333,22.83139991760254,-1.1000109355894192,22.735469818115234,3.4000742301929137,22.83139991760254,-0.06289314625126008
4608,2017-07-12,23.311050415039066,23.33983039855957,22.87936592102051,22.87936592102051,5258941.0,0.01886785217338316,-1.1333380462781564,-7.500231972429346,44.61534226168865,37.548993767851904,-0.47900753448642064,-0.05653786724819909,0.08171632731405509,-0.702850054104136,10.42530415841047,0.46046447753905895,-0.35354537630233196,0.13478107452392862,-0.6071036285401092,0.8766657775879665,-0.2361612770080903,0.5057234260559476,-0.7098827362060547,96.10377202586342,58.56862634914053,0.3709423515320188,7,-0.340551376342777,-0.07194614410400746,0.09593152999877574,-0.7770338058471715,-2.26395416259766,2,-0.09135796448678524,-1.1666666666666308,22.87936592102051,-1.3333333333333333,22.83139991760254,-1.1000109355894192,22.735469818115234,-0.09135796448678524
4609,2017-07-13,23.138376235961914,23.42616844177246,23.138376235961914,23.27267837524414,5911411.0,-0.007407395891767754,-3.2857426895601662,-0.31111179841556685,41.87722962739659,37.883530499516766,-0.2599838898250404,0.11285610171402993,0.2506669545729139,-0.5174838788160088,10.991236378603976,0.2877922058105469,-0.401393271438355,-0.032137298583982954,-0.7732852335786973,0.7090106364107314,-0.4027112660813401,0.3384366689133742,-0.5224353027343724,62.02511256358031,25.26138441601899,0.3705739674973566,7,-0.12470817565917969,0.10072803497314453,0.28539371490478516,-0.6043596267700195,-2.1392440795898438,3,-0.08872299488268776,-1.1333380462781564,23.311050415039066,-1.1666666666666308,22.87936592102051,-1.3333333333333333,22.83139991760254,-0.08872299488268776
4610,2017-07-14,23.138376235961914,23.14797019958496,22.97529602050781,23.08081817626953,4595888.0,0.0,3.499888162636472,-0.42857142857142855,40.59037720663284,37.86198216729337,-0.2165903359615946,0.08869301841165367,0.24903141132267592,-0.501905947109833,11.204144278949602,0.172674179077152,-0.40348497384190907,-0.013910484313964133,-0.7383813440966911,0.7105603754687628,-0.3761459142053276,0.34832494557739935,-0.4900262023925741,54.545290226180256,20.009622094802346,0.36223542989136404,7,-0.12470817565917969,0.10072803497314453,0.28539371490478516,-0.6043596267700195,-1.736337661743164,4,-0.07587065158497042,-3.2857426895601662,23.138376235961914,-1.1333380462781564,23.311050415039066,-1.1666666666666308,22.87936592102051,-0.07587065158497042
4611,2017-07-17,23.14797019958496,23.28227233886719,23.01366806030273,23.195934295654297,4493952.0,0.0004146342649635759,1.434772084820913,-0.8333167644232362,44.57829112584796,38.56676080706035,-0.22419481634699423,0.032406250505747636,0.23571488564578402,-0.49632073242302965,10.56974440696011,0.26860427856446023,-0.339201657500503,0.02638120651245046,-0.638938460287882,0.691700873312783,-0.306278626887714,0.35904103991261493,-0.46850742968749515,56.06058780290913,20.345605333592516,0.33265983340016614,7,-0.13430213928222656,0.09113407135009766,0.2925872802734375,-0.6139535903930664,-1.72674560546875,0,-0.07625366846615866,3.499888162636472,23.138376235961914,-3.2857426895601662,23.138376235961914,-1.1333380462781564,23.311050415039066,-0.07625366846615866
4612,2017-07-18,22.812213897705078,23.167156219482425,22.74506378173828,23.052040100097656,5253159.0,-0.014504783744965333,-1.2564160081570417,5.000119298524675,44.22308547818301,38.62684815721528,0.13475571721338753,0.3315166341189766,0.5622240325101409,-0.15239140884062863,10.549809720729224,0.4220924377441442,-0.3067474882993295,-0.27531986236572337,-0.9301679577104913,0.3795282329790446,-0.6027439100381073,0.05210418530666061,-0.1028829009326131,9.859001106148224,-27.242204712267526,0.32742404767238337,7,0.20145416259765625,0.42689037322998047,0.6235470771789551,-0.2781972885131836,-1.429361343383789,1,-0.05466778482245649,1.434772084820913,23.14797019958496,3.499888162636472,23.138376235961914,-3.2857426895601662,23.138376235961914,-0.05466778482245649
4613,2017-07-19,22.927330017089844,23.04244613647461,22.812213897705078,22.888957977294922,5525698.0,0.0050462493426097765,-1.4,-0.15999936375638232,56.164363662774704,40.80750819724409,0.023628397116201683,0.171553187374613,0.4390077611701102,-0.2568972498193851,11.314067857992399,0.23023223876953125,-0.29512653322174387,-0.12614850997924876,-0.736248748313141,0.4839517283546435,-0.4311986291461949,0.17890160918769737,-0.18932552251737889,26.760385891709486,-14.412839158801265,0.30505011916694635,7,0.11991405487060547,0.31177425384521484,0.5084309577941895,-0.3933134078979492,-1.5732555389404297,2,-0.05941421522056778,-1.2564160081570417,22.812213897705078,1.434772084820913,23.14797019958496,3.499888162636472,23.138376235961914,-0.05941421522056778
4614,2017-07-20,22.294191360473636,22.457271575927734,22.11192321777344,22.4093074798584,14188729.0,-0.027615019112311456,2.2727568505530718,-2.9999999999999076,42.14285714285735,42.38077357743291,0.6398358281973735,0.7414655381410107,1.0490999229902798,0.3848094626091694,12.67970288973856,0.8154067993164027,-0.271048910347492,-0.6950139045715282,-1.3414761020366548,-0.048551707106401665,-1.0182450033040915,-0.37178280583896495,1.1319770812988246,15.573826597131681,-28.907660008895906,0.3232310987325639,7,0.47485446929931285,0.7002906799316371,1.1415696144103968,0.23982524871825817,-1.1127910614013707,3,-0.05593811804465176,-1.4,22.927330017089844,-1.2564160081570417,22.812213897705078,1.434772084820913,23.14797019958496,-0.05593811804465176
4615,2017-07-21,21.622678756713867,22.12151527404785,21.52674865722656,22.07355117797852,15441236.0,-0.03012051851991926,1.175442390671177,3.916674951121867,27.950293300401484,41.63451458301076,1.27050636832519,1.3276752301542842,1.687432275844106,1.065820672484854,14.416658705749775,0.7674427032470774,-0.29429335680909574,-1.2691573143005357,-2.1058768148918574,-0.43243781370921397,-1.6875170645961965,-0.8507975640048748,1.7772047805786144,5.464471968709437,-38.634687188101985,0.4183597502956604,7,0.8537797927856445,1.0792160034179688,1.801091194152832,0.9113378524780273,-0.7962207794189453,4,-0.02883762032251369,2.2727568505530718,22.294191360473636,-1.4,22.927330017089844,-1.2564160081570417,22.812213897705078,-0.02883762032251369
4616,2017-07-24,21.286922454833984,21.632272720336914,21.286922454833984,21.51715660095215,10239207.0,-0.015527969760713911,-1.9999917156135831,0.5106414481337767,27.02700282119045,41.01876029188589,1.5244512626868705,1.5590124544189337,1.9869690285927888,1.4090664174461196,15.87488702853594,0.3453502655029297,-0.3024239449885364,-1.4878787040710435,-2.5226324779013396,-0.4531249302407474,-2.0052555909861915,-0.9705018171558955,2.03803568725586,0.0,-45.86777954952481,0.5173768869151484,7,1.0696229934692383,1.2950592041015625,2.110466480255127,1.2470941543579102,-0.2781982421875,0,0.00540783289031177,1.175442390671177,21.622678756713867,2.2727568505530718,22.294191360473636,-1.4,22.927330017089844,0.00540783289031177
4617,2017-07-25,21.392446517944336,21.430818557739254,21.267736434936523,21.27733039855957,8492581.0,0.004957224950400851,-1.4285511403981634,-0.49999585780679157,25.688095149785795,38.915732835007795,1.325183931800943,1.3648000808574352,1.8457048465423718,1.3103429070801553,17.882587957993305,0.16308212280273082,-0.28197387292411236,-1.2816278457641594,-2.4418666122882904,-0.12138907924002851,-1.861747229026225,-0.701508462502094,1.810229482910156,7.027069435622633,-37.517527898270984,0.5801193832620648,7,0.9545059204101562,1.1799421310424805,2.014535427093506,1.1415700912475586,-0.09593009948730469,1,0.0013452447408357493,-1.9999917156135831,21.286922454833984,1.175442390671177,21.622678756713867,2.2727568505530718,22.294191360473636,0.0013452447408357493
4618,2017-07-26,21.4116325378418,21.603492736816406,21.334888458251953,21.344480514526367,7255064.0,0.0008968595471943175,-5.222290953275158,0.5833416177884128,26.87501203832643,37.24881976955556,1.1267174529636002,1.2789688855778145,1.7911925124515307,1.2926238176557305,18.842597354301574,0.2686042785644531,-0.29415447336697653,-1.1785028457641573,-2.4495354678224643,0.09252977629414971,-1.8140191567933108,-0.5429865347350038,1.6362482977392538,12.09683496911002,-30.316817798155455,0.6355163110291542,7,0.863371849060055,1.1079940795898402,2.0217304229736293,1.122384071350094,0.08633804321288707,2,-0.0013441284063532288,-1.4285511403981634,21.392446517944336,-1.9999917156135831,21.286922454833984,1.175442390671177,21.622678756713867,-0.0013441284063532288
4619,2017-07-27,21.55552864074707,21.632272720336914,21.392446517944336,21.392446517944336,6229790.0,0.006720463871727533,-1.9411709667610115,2.428551140398088,31.076948300828818,36.19177211335511,0.8210216134686519,1.1040352143520202,1.6098212415900974,1.151658978676128,19.15368032103729,0.23982620239257812,-0.30698888174972083,-0.9789671897888184,-2.330467079968127,0.37253270039049013,-1.6547171348784708,-0.3032172446991659,1.3499406427824212,33.70805091750702,-9.877170198561643,0.6757499450896537,7,0.7194757461547852,0.9640979766845703,1.8778343200683594,0.9784879684448242,-0.019186019897460938,3,-0.009345823336331494,-5.222290953275158,21.4116325378418,-1.4285511403981634,21.392446517944336,-1.9999917156135831,21.286922454833984,-0.009345823336331494
4620,2017-07-28,21.74738883972168,21.795352935791016,21.52674865722656,21.613086700439453,7171263.0,0.008900741993955519,1.3333526638886206,0.823524595915885,33.134348555332565,34.9202229388534,0.45941199093625684,0.8810373048057976,1.396787129136925,0.9658666940824574,19.27340085601112,0.2686042785644567,-0.3837408400218614,-0.7386622428894043,-2.1315520413224682,0.6542275555436596,-1.4351071421059345,-0.04221734367287411,1.0270618159203728,90.90928809245796,48.16819858365507,0.6964448992165314,7,0.47005748748779297,0.7722377777099609,1.68597412109375,0.7866277694702148,-0.05755805969238281,4,-0.02602558609774952,-1.9411709667610115,21.55552864074707,-5.222290953275158,21.4116325378418,-1.4285511403981634,21.392446517944336,-0.02602558609774952
4621,2017-07-31,21.776166915893555,21.891284942626953,21.69942283630371,21.795352935791016,5602180.0,0.0013232888041856405,-1.2222443141023516,-0.14285714285714285,32.732713726679634,33.64351496646413,0.24091460010027888,0.7979744305011955,1.3526088675326875,0.9452235542643521,19.705789478057717,0.1918621063232422,-0.44671560292812984,-0.649448108673095,-2.0560282312932934,0.7571320139471034,-1.3527381699831942,0.0538419526370042,0.8777466020920563,81.53824035923272,39.65653620448177,0.7032900613100989,7,0.3789243698120117,0.7434597015380859,1.657196044921875,0.7578496932983398,0.028779983520511365,0,-0.04361230983702091,1.3333526638886206,21.74738883972168,-1.9411709667610115,21.55552864074707,-5.222290953275158,21.4116325378418,-0.04361230983702091
4622,2017-08-02,21.87209892272949,22.006399154663086,21.776166915893555,21.968027114868164,8258350.0,0.004405366987057624,1.6666961228322104,4.999900586539603,24.832281933152842,30.162172552061705,-0.0026784740139547125,0.666716236434862,1.2361980105883852,0.8573010613472789,19.85428447868915,0.23023223876953125,-0.5134617744919652,-0.5093882560730023,-1.927829815936878,0.9090533037908735,-1.2186090360049384,0.1998325238589338,0.6709204286121953,80.00028403845828,43.119340655275614,0.709220779931937,8,-0.009594917297359729,0.5659866333007848,1.561264038085941,0.6619176864624059,-0.02877998352050426,2,-0.03947379321633304,-1.2222443141023516,21.776166915893555,1.3333526638886206,21.74738883972168,-1.9411709667610115,21.55552864074707,-0.03947379321633304
4623,2017-08-03,21.83372688293457,21.95843505859375,21.74738883972168,21.92965507507324,5807476.0,-0.001754383058090614,1.75,0.999999999999926,26.05640507931345,28.374788989445715,-0.1517007256794578,0.6532031385726391,1.2510582426641932,0.902009067523359,19.808474615821233,0.2110462188720703,-0.6069819923218525,-0.4935598373413086,-1.9085631195483295,0.9214434448657123,-1.2010614784448208,0.21394180376220362,0.6072698350947014,71.87531066706431,36.59796837003471,0.7075016411035108,8,-0.1391010284423828,0.5132255554199219,1.6428046226501465,0.7002897262573242,-0.009593963623046875,3,-0.02460461593927088,1.6666961228322104,21.87209892272949,-1.2222443141023516,21.776166915893555,1.3333526638886206,21.74738883972168,-0.02460461593927088
4624,2017-08-04,21.824132919311523,21.900876998901367,21.776166915893555,21.83372688293457,5279506.0,-0.0004394102607624406,-1.363590355348299,0.10001192985247119,25.96497029465354,28.154197544362614,-0.2411568267812143,0.6149972457487181,1.2402552577043195,0.9225427235756385,19.626734545173697,0.1247100830078125,-0.6851028342683598,-0.452790451049804,-1.8639428105014346,0.9583619084018267,-1.1583666307756175,0.25278572867600957,0.5230029760703268,62.00019882692145,27.955547782942418,0.7055761797258151,8,-0.18706512451171875,0.5228195190429688,1.597238540649414,0.7098836898803711,0.31656837463378906,4,-0.014945030781416513,1.75,21.83372688293457,1.6666961228322104,21.87209892272949,-1.2222443141023516,21.776166915893555,-0.014945030781416513
4625,2017-08-07,21.69942283630371,21.900876998901367,21.613086700439453,21.83372688293457,5225067.0,-0.005714320173401233,1.1428571428571428,13.998807157057653,24.579150951353768,27.88221400326965,-0.11668661693538596,0.6936746271726406,1.3386783153581128,1.055893459472589,19.557174819414076,0.28779029846191406,-0.8196782461189898,-0.525698184967041,-1.9420306999839028,0.8906343300498207,-1.233864442475472,0.18246807254138986,0.5613611022425147,21.95103026541034,-8.924217866715562,0.7081662575084305,8,-0.06235504150390625,0.6475296020507812,1.5732574462890625,0.8345937728881836,0.7002906799316406,0,-0.007515417192629825,-1.363590355348299,21.824132919311523,1.75,21.83372688293457,1.6666961228322104,21.87209892272949,-0.007515417192629825
4626,2017-08-08,21.862504959106445,21.996807098388672,21.737794876098636,21.756980895996094,7250345.0,0.007515505091218122,-2.599989395967945,-0.7857102280796433,32.25810359633272,28.61221494177486,-0.21181026941357217,0.47883360075214654,1.152517827874597,0.903100717828174,19.663543482299495,0.29738426208496094,-0.8705576002944397,-0.31417131423950195,-1.709310843467506,1.080968214988502,-1.011741078853504,0.38339845037450004,0.3188351791510051,63.4147879093541,28.646767384396234,0.6975697646140019,8,-0.19186115264892578,0.4844474792480469,1.4053783416748047,0.6715116500854492,0.6043605804443359,1,-0.007898188217687507,1.1428571428571428,21.69942283630371,-1.363590355348299,21.824132919311523,1.75,21.83372688293457,-0.007898188217687507
4627,2017-08-09,21.440410614013672,21.71860885620117,21.38285255432129,21.69942283630371,6872966.0,-0.019306769552816405,1.2580636885482774,-2.454532309082693,25.080425526473874,28.41281644045791,0.2433993221771864,0.8301603858947715,1.5449161129525706,1.3326749420616224,20.394963257134144,0.47965240478515625,-0.8254900993652861,-0.6643178939819343,-2.055285199583885,0.7266494116200164,-1.3598015467829079,0.03116575881903927,0.667841227978105,9.3749708750532,-25.315158542055606,0.6954836528009745,8,0.2542152404785156,0.9065418243408203,1.8010916709899902,1.0936059951782227,1.1799430847167969,2,0.017002299627700612,-2.599989395967945,21.862504959106445,1.1428571428571428,21.69942283630371,-1.363590355348299,21.824132919311523,0.017002299627700612
4628,2017-08-10,21.181400299072266,21.478784561157227,21.181400299072266,21.45000457763672,5239929.0,-0.012080473625449839,-1.2142928152471846,1.0370332187014442,28.67651197452676,28.146101293091014,0.5211178306268494,0.9712380073160212,1.772154701195852,1.5952841727435256,22.31984940035444,0.29738426208496094,-0.7522308331934795,-0.8168457031250007,-2.1435594645127125,0.5098680582627111,-1.4802025838188548,-0.1534888224311466,0.859610310355091,0.0,-35.575311151368616,0.6633568806938558,8,0.41249942779541016,1.1223840713500977,2.0601019859313965,1.352616310119629,1.2950572967529297,3,0.031249994371982615,1.2580636885482774,21.440410614013672,-2.599989395967945,21.862504959106445,1.1428571428571428,21.69942283630371,0.031249994371982615
4629,2017-08-11,21.08547019958496,21.200586318969727,20.96076011657715,21.104656219482425,6182713.0,-0.004528978166354114,1.2727363103145983,0.07142857142858465,36.792502377473326,28.552562828884433,0.6072130178442592,0.9544172729055198,1.8339247762736335,1.6924538198275165,24.603806019756654,0.23982620239257812,-0.6819436912770414,-0.8101305007934556,-2.081958545136679,0.4616975435497679,-1.4460445229650674,-0.17421647862184386,0.8695793788068862,12.037106926343967,-26.21734556829925,0.6359140221716123,8,0.39810943603515625,1.1079940795898438,2.156032085418701,1.592442512512207,1.5156974792480504,4,0.0350318353223682,-1.2142928152471846,21.181400299072266,1.2580636885482774,21.440410614013672,-2.599989395967945,21.862504959106445,0.0350318353223682
4630,2017-08-14,21.38285255432129,21.459598541259766,21.200586318969727,21.21017837524414,4323363.0,0.01410366247095518,-1.7000367833460914,-8.999999999998334,52.40383926036598,30.738243443738472,0.2823783512641782,0.546807163143697,1.5032781481813942,1.3951425581633004,26.34289031732027,0.3741283416748047,-0.6089070150533153,-0.42497196197509624,-1.5718370426368153,0.7218931186866229,-0.9984045023059558,0.14846057835576332,0.4528822886527948,40.740665737582084,-2.255529378956048,0.5734325403308603,8,0.10072708129882812,0.8106117248535156,1.8298707008361816,1.5732574462890625,1.3142452239990199,0,0.03544189147349597,1.2727363103145983,21.08547019958496,-1.2142928152471846,21.181400299072266,1.2580636885482774,21.440410614013672,0.03544189147349597
4631,2017-08-15,21.38285255432129,21.545934677124023,21.27733039855957,21.45000457763672,3827929.0,0.0,1.074066437402888,-0.38889441185892126,49.74616830202238,33.50645304027953,0.246658221475883,0.4298261207062595,1.4557205933748243,1.3939889888539447,28.504994739562285,0.2686042785644531,-0.5585003190094504,-0.33671607971191264,-1.3074999614382392,0.6340678020144139,-0.8221080205750759,0.14867586115125064,0.3478853214851618,55.69613244373105,7.813413237756258,0.48539194086316256,8,0.0959310531616211,0.8106117248535156,1.789100170135498,1.8418617248535156,1.3526172637939453,1,0.04755497234668837,-1.7000367833460914,21.38285255432129,1.2727363103145983,21.08547019958496,-1.2142928152471846,21.181400299072266,0.04755497234668837
4632,2017-08-16,21.565120697021484,21.613086700439453,21.29651641845703,21.29651641845703,6232890.0,0.008524033088530114,-1.3571499581043274,-3.9999431931150053,53.73830733725033,36.58221995782807,0.01817744782297126,0.15740891932053103,1.235691638881434,1.2145257484807814,29.930339823861264,0.3165702819824219,-0.5227221615094528,-0.09209327697753977,-0.9165509691424134,0.7323644151873339,-0.5043221230599748,0.32013556910489527,0.07321984767744993,92.64693412707928,38.57536991680882,0.41222884608243654,8,-0.08633708953857422,0.6283435821533203,1.5348844528198242,1.6739835739135742,1.4389533996582067,2,0.04181496849465094,1.074066437402888,21.38285255432129,-1.7000367833460914,21.38285255432129,1.2727363103145983,21.08547019958496,0.04181496849465094
4633,2017-08-17,21.565120697021484,21.545934677124023,21.27733039855957,21.46919059753418,4139780.0,0.0,8.333333333333334,0.35714285714285715,50.251230675620185,39.28069333349104,-0.026743628621282767,0.05283173276896136,1.2024096480678068,1.2195035489618888,31.44678129713188,0.28779029846191406,-0.4875469775274368,-0.023982810974121804,-0.5917532439135087,0.5437876219652651,-0.3078680274438135,0.25990240549556987,0.04796600341796875,92.64693412707928,34.51241930040995,0.28388521646969295,8,-0.08633708953857422,0.6283435821533203,1.5180964469909668,1.6739835739135742,1.3909873962402344,3,0.048932394885910835,-1.3571499581043274,21.565120697021484,1.074066437402888,21.38285255432129,-1.7000367833460914,21.38285255432129,0.048932394885910835
4634,2017-08-18,21.047096252441406,21.21017837524414,20.989538192749023,21.200586318969727,5615196.0,-0.024021402516500978,1.5555666014956202,-1.6000198826921166,34.33474673536551,40.36464842060345,0.41288617650835135,0.4981783967452067,1.6776631124400971,1.734642475778422,31.64123790941577,0.5755825042724609,-0.4520981513633977,-0.4796525001525893,-0.9926593599422979,0.0333543596371193,-0.7361559300474418,-0.22314907025773678,0.5659904479980469,9.230726877299881,-42.90909276193858,0.2565034298948542,8,0.4316873550415039,1.1463680267333984,2.0577054023742676,2.1920080184936523,1.9090118408203125,4,0.06791251991437952,8.333333333333334,21.565120697021484,-1.3571499581043274,21.565120697021484,1.074066437402888,21.38285255432129,0.06791251991437952
4635,2017-08-21,20.99913215637207,21.133434295654297,20.884016036987305,20.9511661529541,5881033.0,-0.00227889374828949,-1.736856425282545,-0.31250232997402855,32.76598732926311,40.4210799464846,0.392324637881579,0.5238930120431782,1.6780151599357467,1.7809445810246878,30.979300400175813,0.2494182586669922,-0.4253496218867099,-0.4964392662048347,-1.0583574790562942,0.06547894664662479,-0.7773983726305644,-0.21548015977910495,0.5468025207519531,15.789432376786493,-31.283703520461287,0.2809591064257296,8,0.30218029022216797,1.0840120315551758,2.127254009246826,2.2399721145629883,1.8130817413330078,0,0.07629055860648082,1.5555666014956202,21.047096252441406,8.333333333333334,21.565120697021484,-1.3571499581043274,21.565120697021484,0.07629055860648082
4636,2017-08-22,21.40203857421875,21.45000457763672,21.133434295654297,21.143028259277344,5965953.0,0.019186812809519838,-1.2758611232996928,5.399872753300461,40.82393127005491,42.17035836243805,-0.09249471338745252,0.13708122080001317,1.2420209291598248,1.3825315213013099,29.593687570261164,0.45087242126464844,-0.3893963777052889,-0.09928865432739187,-0.6545266376561152,0.45594932900133145,-0.3769076459917535,0.1783303373369698,0.05122749328613452,71.05244569553922,26.981757589745385,0.2776189916643616,8,-0.1534872055053711,0.6811056137084961,1.7243475914001465,1.8370656967163086,1.4965133666992188,1,0.06051102092964222,-1.736856425282545,20.99913215637207,1.5555666014956202,21.047096252441406,8.333333333333334,21.565120697021484,0.06051102092964222
4637,2017-08-23,21.42122459411621,21.46919059753418,21.354074478149414,21.373260498046875,4350823.0,0.0008964575888845694,-1.6666961228322104,0.1851821850422693,41.88675139928873,43.63816274296716,-0.12816655898804186,0.12665541506473943,1.1831026665785451,1.364626236391988,28.087062009236007,0.11511611938476562,-0.33589099242588816,-0.08154153823852539,-0.6357396407899394,0.4726565643128886,-0.35864058951423416,0.19555751303718338,-0.5372085571289062,81.15930335757675,38.92833288985273,0.2770990512757074,8,-0.17267322540283203,0.6043615341186523,1.7051615715026855,1.8178796768188477,1.4773273468017578,2,0.06135247862346804,-1.2758611232996928,21.40203857421875,-1.736856425282545,20.99913215637207,1.5555666014956202,21.047096252441406,0.06135247862346804
4638,2017-08-24,21.38285255432129,21.65145874023437,21.31570243835449,21.53634262084961,4392417.0,-0.0017913093449131168,-1.3333399608973147,-3.2001033920547184,41.41788608718103,44.152094266268016,-0.06505455026531948,0.1715565742337546,1.1826421646016598,1.4029966555668558,26.876903945198222,0.3357563018798828,-0.3278989006032944,-0.1184745788574233,-0.6738173027989767,0.4368681450841301,-0.39614594082820176,0.15919678311335517,-0.4871330261230469,64.99983845352834,24.22568368609049,0.27767136197077685,8,-0.11511516571044922,0.580378532409668,1.7435336112976074,1.8562517166137695,1.5828495025634801,3,0.0758187682508602,-1.6666961228322104,21.42122459411621,-1.2758611232996928,21.40203857421875,-1.736856425282545,20.99913215637207,0.0758187682508602
4639,2017-08-25,21.354074478149414,21.5075626373291,21.29651641845703,21.42122459411621,3505527.0,-0.0013458483192907433,-1.315801590623692,0.4374883501298572,43.02326119055619,43.109807814066926,0.006517287488858159,0.19443727342518002,1.1751638182156405,1.4293081715360536,25.71289539427116,0.2110462188720703,-0.25628409618380843,-0.13717994689941548,-0.6956822056564889,0.4213223118576579,-0.4164310762779522,0.1420711824791212,-0.42812538146972656,61.24997204003398,17.347340324292347,0.2792511293785371,8,-0.08633708953857422,0.31656932830810547,1.7890996932983398,1.8850297927856445,1.8418598175048828,4,0.07502238585669385,-1.3333399608973147,21.38285255432129,-1.6666961228322104,21.42122459411621,-1.2758611232996928,21.40203857421875,0.07502238585669385
4640,2017-08-28,21.181400299072266,21.354074478149414,21.143028259277344,21.334888458251953,3261844.0,-0.008086240368499142,1.2,2.285746747713458,36.29342236272311,41.6150582652559,0.16495734364183434,0.3399650922080788,1.3007867691631638,1.5975676193773296,25.15152208137682,0.2110462188720703,-0.18990959854097156,-0.2815546989440918,-0.8427620931112223,0.2796526952230387,-0.5621583960276553,-0.0009510018605283221,-0.22643081665039233,9.259409265300475,-30.845947135160642,0.280603697083565,8,0.08633708953857422,0.3213653564453125,1.7003636360168457,1.8130817413330078,2.120058059692383,0,0.08378614110169025,-1.315801590623692,21.354074478149414,-1.3333399608973147,21.38285255432129,-1.6666961228322104,21.42122459411621,0.08378614110169025
4641,2017-08-29,20.826457977294922,21.01831817626953,20.76889991760254,20.989538192749023,5880224.0,-0.016757264239649405,1.2608597930480034,1.0624937866587136,37.301587301587304,39.78875603907112,0.48352270193737823,0.6536210190456728,1.595233292036582,1.9481308406414293,25.143424496799238,0.41250038146972656,-0.1580055926272017,-0.5890115737915025,-1.19736736650475,0.019344218921744982,-0.8931894701481262,-0.28483367743487875,0.8250007629394496,6.521725035929269,-35.92293760075588,0.30417789635662423,8,0.38372135162353516,0.5611915588378906,1.762718677520752,1.875436782836914,2.657268524169922,1,0.09534775056685274,1.2,21.181400299072266,-1.315801590623692,21.354074478149414,-1.3333399608973147,21.38285255432129,0.09534775056685274
4642,2017-08-30,21.008724212646484,21.056690216064453,20.864830017089844,20.989538192749023,5402474.0,0.008751667496713633,2.3332781045480906,-0.11764774680997883,46.31143466661452,39.35100092695937,0.2391844238408538,0.4251543598581726,1.3620012200653449,1.760509652107615,25.454565030437802,0.23023223876953125,-0.18339699949476795,-0.3635766029357903,-0.9578687963190049,0.2307155904474243,-0.6607226996273958,-0.06643050624418478,0.6250833511352489,27.173746258496163,-19.787268561322424,0.2971460966916065,8,0.20145511627197266,0.3789253234863281,1.4605393409729004,1.5732574462890625,2.465408325195316,2,0.08995442603477444,1.2608597930480034,20.826457977294922,1.2,21.181400299072266,-1.315801590623692,21.354074478149414,0.08995442603477444
4643,2017-08-31,21.29651641845703,21.334888458251953,21.123842239379886,21.123842239379886,6145794.0,0.013698699782888513,-1.444444444444504,8.999999999999815,54.166663528617875,41.55454723732075,-0.1013770622753789,0.10018886719009501,1.0218254386915184,1.4702070103419373,25.41270097247269,0.32616424560546875,-0.19701655234999293,-0.048923873901365766,-0.6025758181217853,0.5047280703190538,-0.32574984601157553,0.227902098208844,0.31999299240111867,71.42860831663533,19.221711106705285,0.2768259721102096,8,-0.08633708953857422,0.09113311767578125,1.163154125213623,1.2758722305297852,2.1584300994873047,3,0.07522523829636762,2.3332781045480906,21.008724212646484,1.2608597930480034,20.826457977294922,1.2,21.181400299072266,0.07522523829636762
4644,2017-09-01,21.497970581054688,21.57471466064453,21.344480514526367,21.344480514526367,5043430.0,0.00945948899055904,-1.9999875734718477,0.8888999348289719,52.36224016532355,43.73190866354969,-0.25943073380162573,-0.13381415316533918,0.7701763249987152,1.2653971374876,25.12954245279116,0.2781982421875,-0.23155339115092133,0.16883840560912944,-0.34308665514554804,0.6807634663638069,-0.0871241247682093,0.4248009359864682,0.10158663993835049,90.47621301887195,35.29796325829325,0.2559625303773379,9,-0.28779125213623047,-0.110321044921875,0.8993449211120605,1.074418067932129,2.004941940307617,4,0.06827302466975804,-1.444444444444504,21.29651641845703,2.3332781045480906,21.008724212646484,1.2608597930480034,20.826457977294922,0.06827302466975804
4645,2017-09-04,21.53634262084961,21.57471466064453,21.31570243835449,21.354074478149414,4583491.0,0.001784914517872549,1.0000000000000275,1.1874914567618953,53.1008089468894,45.09600618319797,-0.238686065998845,-0.19502944729700644,0.6813295988501409,1.2232457590759651,24.50601851694318,0.2590122222900426,-0.2590359840229475,0.2153644561767578,-0.27653000394514393,0.7072589162986596,-0.030582773884191283,0.4613116862377069,0.046601454075617,95.23810650943597,38.46782796976228,0.24594723006095012,9,-0.32616329193115234,-0.14869308471679688,0.8609728813171387,1.036046028137207,1.8802318572998011,0,0.07706005165417529,-1.9999875734718477,21.497970581054688,-1.444444444444504,21.29651641845703,2.3332781045480906,21.008724212646484,0.07706005165417529
4646,2017-09-05,21.689830780029297,21.900876998901367,21.52674865722656,21.52674865722656,7193490.0,0.007126937097996056,-3.588220158592625,0.8947373928694955,52.549036119402054,46.280704485432786,-0.38784369179049705,-0.38168647207009343,0.47625406825880745,1.0700490369653508,24.078464866935,0.37412834167480824,-0.198991290036183,0.37748632431030416,-0.07918836669626472,0.834161015316873,0.14914897880701972,0.6058236698135886,-0.9209308624267578,79.62966713120896,26.265779947143557,0.22833734550328522,9,-0.35494232177734375,-0.3021812438964844,0.6787056922912598,0.8825578689575195,1.765115737915039,1,0.07430337263023934,1.0000000000000275,21.53634262084961,-1.9999875734718477,21.497970581054688,-1.444444444444504,21.29651641845703,0.07430337263023934
4647,2017-09-06,21.804946899414066,21.862504959106445,21.52674865722656,21.593900680541992,5987593.0,0.005307377478055875,1.0588293772624089,1.2941100792963842,54.68166132738795,47.754457289900216,-0.49484264702822145,-0.4933884535468387,0.3169375362865203,0.9581943184703867,22.904608466929005,0.33575630187988637,-0.12221702181714278,0.47437562942505096,-0.03038753862475474,0.9791387974748567,0.2219940454001481,0.7267572134499538,-1.0134074401855493,87.65433613981727,37.637721156687775,0.2523815840249022,9,-0.4700584411621129,-0.41729736328125355,0.5324120521545375,0.7674417495727504,1.5444774627685476,2,0.07699076772784474,-3.588220158592625,21.689830780029297,1.0000000000000275,21.53634262084961,-1.9999875734718477,21.497970581054688,0.07699076772784474
4648,2017-09-07,21.843318939208984,21.900876998901367,21.68023681640625,21.891284942626953,5629963.0,0.001759785977554884,5.571550303925467,-0.2272772460663863,69.12448392068184,50.654593148803066,-0.5152082077628499,-0.5055483378758652,0.24410522137436175,0.9241058018009056,21.342772637652175,0.2206401824951172,-0.0894634189219694,0.4796517372131355,-0.06883598170354333,1.0281394561298143,0.20540787775479785,0.7538955966714731,-1.0295927291870122,90.16395045632339,33.54286868776603,0.27424385945833896,9,-0.5084304809570312,-0.4604654312133789,0.3069758415222168,0.729069709777832,1.5924415588378906,3,0.07465960659053006,1.0588293772624089,21.804946899414066,-3.588220158592625,21.689830780029297,1.0000000000000275,21.53634262084961,0.07465960659053006
4649,2017-09-08,21.824132919311523,21.881690979003906,21.689830780029297,21.72820281982422,4127320.0,-0.0008783472855410368,-1.2222222222222223,-1.9999602354063941,70.09348573000072,54.410155745167245,-0.47196444307262553,-0.4513258815603507,0.24150490940895253,0.949192154181425,19.334201227552846,0.19186019897460938,-0.06020216579177173,0.4235325813293471,-0.14518493592619564,0.9922500985848899,0.13917382270157574,0.7078913399571185,-0.9886636935119633,86.88526727509786,24.062432073399314,0.28435875862777077,9,-0.4892444610595703,-0.44127941131591797,0.1966562271118164,0.748255729675293,1.4869174957275426,4,0.07472524130339009,5.571550303925467,21.843318939208984,1.0588293772624089,21.804946899414066,-3.588220158592625,21.689830780029297,0.07472524130339009
4650,2017-09-11,22.140701293945312,22.21744728088379,21.91046905517578,21.92965507507324,6353811.0,0.014505427354397638,-1.4615537559170126,2.200000000000037,68.78050294457678,57.90781303883274,-0.7131399635620923,-0.7464794287605123,-0.09516669462876237,0.6444073414566134,18.408333986049076,0.3933143615722656,-0.015958671208974096,0.7022085189819336,0.04445222526451431,1.3599648126993529,0.37333037212322395,1.0310866658406432,-1.283923912683715,88.88864342423201,25.98704471355238,0.3288781468587098,9,-0.5995626449584961,-0.6475276947021484,-0.14869117736816406,0.4316873550415039,1.275873184204098,0,0.0615252068727159,-1.2222222222222223,21.824132919311523,5.571550303925467,21.843318939208984,1.0588293772624089,21.804946899414066,0.0615252068727159
4651,2017-09-12,22.39971351623535,22.438085556030273,22.159887313842773,22.19825935363769,7020335.0,0.011698465141249503,1.0,0.9545499733391182,72.17393709813223,60.78142442011249,-0.8107790569114677,-0.9754149912908829,-0.38034613025054753,0.40569725453237737,17.88547747171137,0.29738426208496094,0.03494640628413137,0.9103776931762688,0.12576179081278127,1.6949935955397564,0.5180697419945233,1.3026856443580144,-1.488509338988866,95.7894780903427,33.74338974821237,0.39230795118174466,9,-0.6187496185302734,-0.7962207794189453,-0.4077033996582031,0.17267513275146484,1.0840129852294922,1,0.04539615924895801,-1.4615537559170126,22.140701293945312,-1.2222222222222223,21.824132919311523,5.571550303925467,21.843318939208984,0.04539615924895801
4652,2017-09-13,22.46686553955078,22.46686553955078,22.332563400268555,22.41889953613281,4500961.0,0.002997896525183563,4.599888659137903,0.2380988449157491,74.24896,63.0127906947105,-0.7256521001342406,-1.0240503142789237,-0.46600235702552695,0.35255116263834907,17.575649998334207,0.13430213928222656,0.12770091871230704,0.9324424743652351,0.03409676033549758,1.8307881883949726,0.48326961735036633,1.3816153313801038,-1.4640484795772686,100.0,36.74426999126955,0.449172857014869,9,-0.5755815505981445,-0.8489828109741211,-0.4580674171447754,0.10552310943603516,1.2758731842041051,2,0.04397947620481957,1.0,22.39971351623535,-1.4615537559170126,22.140701293945312,-1.2222222222222223,21.824132919311523,0.04397947620481957
4653,2017-09-14,22.62035369873047,22.649133682250977,22.438085556030273,22.44767951965332,6406924.0,0.006831756700082847,-1.1999980117505542,3.5999284237312428,76.82926533571387,65.73134904697609,-0.7505321844885415,-1.1535739841937804,-0.6418500575538246,0.20736403929189606,17.343736661164183,0.21104812622070312,0.2572322998624976,1.033168983459472,0.011715322097142433,2.0546226448218015,0.5224421527783072,1.5438958141406367,-1.5004127603907733,96.99990655153286,32.10700522468352,0.5107268306811651,9,-0.6379356384277344,-0.9113368988037109,-0.5995645523071289,-0.047965049743652344,1.3526153564453125,3,0.03223073667026988,4.599888659137903,22.46686553955078,1.0,22.39971351623535,-1.4615537559170126,22.140701293945312,0.03223073667026988
4654,2017-09-15,22.476457595825195,22.69709777832031,22.38052749633789,22.62994766235352,11802267.0,-0.00636135512387459,1.2000066275640684,-0.8888999348289742,77.77774141261739,68.47323043205698,-0.5065056824714986,-0.9455837455437575,-0.5196632890548116,0.34977147976342593,16.45328941941145,0.3165702819824183,0.3542920282358999,0.8178048133850098,-0.2437683025126347,1.8793779292826542,0.28701825543618753,1.348591371333832,-1.2035973830943725,71.95116628679534,0.020134785340871986,0.5307865579488223,9,-0.36453437805176137,-0.7434587478637695,-0.5276155471801758,0.05276298522949219,1.429361343383789,4,0.0426803422261639,-1.1999980117505542,22.62035369873047,4.599888659137903,22.46686553955078,1.0,22.39971351623535,0.0426803422261639
4655,2017-09-18,22.60116767883301,22.61076164245605,22.51482963562012,22.591575622558594,3844376.0,0.005548475887542814,5.666578302075511,-0.062493010077936034,92.23741514694548,72.88305032400623,-0.5188483361643961,-0.995140912843528,-0.6619885768774054,0.2212193438446981,15.319577328242573,0.13430404663085582,0.41866932527733525,0.8624131202697782,-0.23091535782724648,1.955741598366803,0.31574888122126765,1.4090773593182888,-1.1573989582314503,82.14292054407494,1.8579927627869353,0.5466642390485115,9,-0.4892444610595774,-0.8681688308715856,-0.7626457214355504,-0.18226718902588246,1.1895351409912074,0,0.031409117718766755,1.2000066275640684,22.476457595825195,-1.1999980117505542,22.62035369873047,4.599888659137903,22.46686553955078,0.031409117718766755
4656,2017-09-19,22.69709777832031,22.793027877807614,22.62994766235352,22.63953971862793,5461170.0,0.004244475367400691,-3.250080775444473,6.000596540065015,91.90473755867743,77.01894768303839,-0.5105629364360524,-1.042524550028265,-0.7778749393843931,0.11798351658493544,15.324980130629534,0.19186019897460227,0.48427828147083574,0.8935902595519991,-0.26709730169596213,2.0542778207999604,0.3132464789280185,1.4739340401759797,-1.1029295707924973,79.1666666666665,-7.512751957883168,0.58034378062398,9,-0.46046543121337535,-0.9161338806152308,-0.858575820922848,-0.27819728851318004,1.055233001708988,1,0.03169906156532165,5.666578302075511,22.60116767883301,1.2000066275640684,22.476457595825195,-1.1999980117505542,22.62035369873047,0.03169906156532165
4657,2017-09-20,22.735469818115234,22.802621841430664,22.61076164245605,22.61076164245605,4721389.0,0.0016906143758863568,-2.0769466069160525,2.166650097756765,90.76083550349567,79.4229867477955,-0.4504264547057595,-1.0302075622996263,-0.8377151348904945,0.07046344692316708,15.365355160429528,0.19186019897461293,0.5535565628928225,0.8662500381469727,-0.35075496880138957,2.083255045095335,0.25774753467279155,1.4747525416211538,-0.9734612567482515,84.09075504182124,-4.331163335360188,0.6085025034741811,9,-0.4892435073852539,-0.9497089385986328,-0.899345874786377,-0.31656932830810547,1.5540695190429688,2,0.032911423838420495,-3.250080775444473,22.69709777832031,5.666578302075511,22.60116767883301,1.2000066275640684,22.476457595825195,0.032911423838420495
4658,2017-09-21,23.00407409667969,23.01366806030273,22.802621841430664,22.83139991760254,6103402.0,0.011814327159865412,1.199978129256141,1.3846259731122659,91.09943828880036,81.75698147655102,-0.6001771875363282,-1.2344155957099794,-1.1390256015042723,-0.20597300158192056,16.13383714710635,0.27819824218749645,0.6279332307697914,1.0537932395935101,-0.24033551959520238,2.3479219987822226,0.40672885999915565,1.7008576191878646,-1.0755674105025186,98.48470242327222,9.896220953803649,0.6470643795943557,9,-0.5420055389404332,-1.1127901077270543,-1.1679501533508336,-0.5851736068725621,1.256687164306637,3,0.03211016552854051,-2.0769466069160525,22.735469818115234,-3.250080775444473,22.69709777832031,5.666578302075511,22.60116767883301,0.03211016552854051
4659,2017-09-22,22.95610809326172,22.98488807678223,22.840993881225586,22.98488807678223,5047016.0,-0.0020851090644372627,8.999602359332393,-0.16667218963671618,88.54158684265559,83.95265746522644,-0.4187951422915752,-1.1175740367291738,-1.1194308294723,-0.16696345166588955,16.897740559803143,0.16308021545410512,0.693495430239043,0.9257255554199233,-0.4106524806798042,2.262103591519651,0.2575365373700613,1.5939145734697853,-0.8322723597419461,88.4612002217682,0.6843631252875895,0.6681890180498636,9,-0.36933040618896484,-1.064824104309082,-1.1199841499328613,-0.5372076034545898,1.2470951080322266,4,0.044295877932921,1.199978129256141,23.00407409667969,-2.0769466069160525,22.735469818115234,-3.250080775444473,22.69709777832031,0.044295877932921
4660,2017-09-25,22.95610809326172,23.10959815979004,22.888957977294922,22.89855194091797,7200873.0,0.0,-4.7500248533651455,-1.9998674531112914,87.4999152728101,85.65554392907953,-0.3251599682619961,-1.030641819485247,-1.1483870141897228,-0.17493863696437018,17.427280427843474,0.2206401824951172,0.728959910355222,0.8369901657104499,-0.4977104541787085,2.1716907855996084,0.16963985576587248,1.5043404756550274,-0.6721025409210135,69.23038687130567,-18.768306243313177,0.6673503099445791,9,-0.23502731323242188,-1.0168590545654297,-1.1199841499328613,-0.5372076034545898,2.062501907348633,0,0.041370725477025916,8.999602359332393,22.95610809326172,1.199978129256141,23.00407409667969,-2.0769466069160525,22.735469818115234,0.041370725477025916
4661,2017-09-26,22.812213897705078,22.946516036987305,22.783435821533203,22.8505859375,5678486.0,-0.006268231312209105,-2.40004771940987,-0.6666887592788971,79.32958784025433,86.22005813355223,-0.1303017769156689,-0.7698211075291006,-1.0360273697190578,-0.04100952597829277,17.03797609515035,0.17267227172851562,0.7675184603928962,0.5938081741333008,-0.6265475320401741,1.8141638803067757,-0.016369678953438438,1.20398602722004,-0.36308982387450683,40.38442420488392,-45.68913204678076,0.6101778530867381,9,-0.06715106964111328,-0.8729648590087891,-1.119985580444336,-0.4316854476928711,2.379070281982422,1,0.04289320302303401,-4.7500248533651455,22.95610809326172,8.999602359332393,22.95610809326172,1.199978129256141,23.00407409667969,0.04289320302303401
4662,2017-09-27,22.89855194091797,22.96570205688477,22.783435821533203,22.87936592102051,6836529.0,0.00378472881238312,1.3750170869008074,-0.4999999999999074,79.89129377694681,86.56028351591145,-0.1664717395186095,-0.7455430708341702,-1.1427227973750291,-0.13767765006930688,16.771895391965238,0.18226623535156605,0.7958968150679588,0.5856548309326186,-0.5283441591946136,1.6996538210598509,0.02865533586900426,1.142654325996233,-0.3173330498955025,35.294117647058826,-48.185758582791635,0.5569994950636156,9,-0.1534891128540039,-0.9593029022216797,-1.2327041625976562,-0.5180234909057617,2.0912799835205114,2,0.03728527643644086,-2.40004771940987,22.812213897705078,-4.7500248533651455,22.95610809326172,8.999602359332393,22.95610809326172,0.03728527643644086
4663,2017-09-28,22.89855194091797,22.9177360534668,22.74506378173828,22.87936592102051,6225047.0,0.0,5.0003314001650825,1.0,80.76921816400113,86.89266982162076,-0.13729763224338143,-0.6528402206464463,-1.16721101135969,-0.14811260396877302,17.320993830824783,0.17267227172851918,0.7938031024484644,0.505553054809571,-0.5282296050976072,1.5393357147167492,-0.01133827514401986,1.022444384763162,-0.21165719614198863,42.10526315789473,-39.252505632767814,0.51689132995359,9,-0.08633804321289062,-0.9593029022216797,-1.2614831924438477,-0.5180234909057617,2.2159881591796875,3,0.060745648887720494,1.3750170869008074,22.89855194091797,-2.40004771940987,22.812213897705078,-4.7500248533651455,22.95610809326172,0.060745648887720494
4664,2017-09-29,22.96570205688477,22.96570205688477,22.77384185791016,22.927330017089844,5270595.0,0.0029325049086099675,8.999999999998149,2.0000000000005556,77.56409602805994,85.26230103063348,-0.14276323686913273,-0.6370558307573013,-1.2381628709642953,-0.22908928929663475,18.62622712510764,0.19186019897460938,0.7839794735743268,0.4993165969848654,-0.4735313938841621,1.472164587853893,0.012892601550351657,0.9857405924193792,-0.22063827514648793,60.526054175104704,-19.0579241097754,0.48642399543451365,9,-0.1055221557617223,-1.0264530181884801,-1.3502178192138707,-0.5851736068725621,2.0912799835205043,4,0.05639101303734462,5.0003314001650825,22.89855194091797,1.3750170869008074,22.89855194091797,-2.40004771940987,22.812213897705078,0.05639101303734462
4665,2017-10-02,23.195934295654297,23.195934295654297,23.04244613647461,23.04244613647461,5767659.0,0.0100250468372034,1.0,3.9999999999996296,77.12416262191107,83.62001492654834,-0.31263204871743255,-0.7763864483281822,-1.4479517480231188,-0.47286871635272476,20.11855313780259,0.2302322387695277,0.7584618868633655,0.6465692520141602,-0.27396918976667095,1.5671076937949913,0.18630003112374283,1.1068384729045775,-0.4508705139160156,100.0,21.53786494795395,0.4602692208904161,10,-0.2925863265991211,-1.213517189025879,-1.7267436981201172,-0.8154058456420898,1.880233764648434,0,0.043424373116471404,8.999999999998149,22.96570205688477,5.0003314001650825,22.89855194091797,1.3750170869008074,22.89855194091797,0.043424373116471404
4666,2017-10-03,23.30145835876465,23.397388458251953,23.28227233886719,23.2918643951416,6888077.0,0.004549248233131964,-7.000265111348494,0.0625062133412864,77.70698539701341,82.16958713693919,-0.3614191487749956,-0.7957808429663551,-1.5205606675887395,-0.5906980038915073,22.15093384262395,0.20145416259765625,0.7465752332662348,0.6715119361877449,-0.2136981655441339,1.5567220379196236,0.22890688532180548,1.1141169870536842,-0.5276165008544886,85.29411764705883,9.161613556637931,0.4426050508659396,10,-0.23023223876953125,-1.2183141708374023,-1.9162068367004395,-0.9209299087524414,1.7651157379150426,1,0.073692882883436,1.0,23.195934295654297,8.999999999998149,22.96570205688477,5.0003314001650825,22.89855194091797,0.073692882883436
4667,2017-10-04,23.483726501464844,23.483726501464844,23.15756225585937,23.32064437866211,6283004.0,0.00782217747464009,3.0000000000000435,16.998409542743538,78.12499223334257,80.7279820196661,-0.47649339419484704,-0.8915401368821847,-1.6705189324652139,-0.7843364157308841,24.091918211315093,0.3261642456054723,0.7024683017839379,0.769841098785399,-0.10428842940546801,1.643970626976266,0.3327763346899637,1.2069058628808342,-0.5851753234863253,100.0,25.412101765339372,0.4370647640954342,10,-0.36933135986328125,-1.3094482421875,-2.184812068939209,-1.1607561111450195,1.0744190216064453,2,0.0727123814065942,-7.000265111348494,23.30145835876465,1.0,23.195934295654297,8.999999999998149,22.96570205688477,0.0727123814065942
4668,2017-10-05,23.4741325378418,23.53169059753418,23.41657447814941,23.42616844177246,4371424.0,-0.0004085366784716271,-2.428522736955462,0.29411007929641253,85.61640944071233,80.40296230833907,-0.43941920646269494,-0.7942257052100352,-1.6286789314208185,-0.7858244390732807,26.073890221300438,0.11511611938476918,0.6577746836072791,0.6787064552307172,-0.1568958981698252,1.5143088086312595,0.26090527853044776,1.0965076319309865,-0.4585462951660162,92.40507284858259,16.761414384185656,0.41780117670027034,10,-0.33575534820556996,-1.1463661193847692,-2.1752181053161657,-1.1511621475219762,0.6619186401367188,3,0.06456892002945258,3.0000000000000435,23.483726501464844,-7.000265111348494,23.30145835876465,1.0,23.195934295654297,0.06456892002945258
4669,2017-10-06,23.454946517944336,23.51250457763672,23.38779640197754,23.4741325378418,5047166.0,-0.0008173260445955011,1.5999801173078836,-0.40000795323502275,82.96292696145983,79.89885249596682,-0.3822268069474255,-0.6815418578136985,-1.5814438851034005,-0.7794762085968898,28.115122624140653,0.12470817565917969,0.6267122572837636,0.5779797554016106,-0.17248365058100745,1.3284431613842287,0.20274805241030336,0.9532114583929179,-0.3361394042968726,84.3137560671332,9.10009711945466,0.37523170299130826,10,-0.31656932830810547,-1.03125,-2.156032085418701,-1.1319761276245117,0.7866287231445348,4,0.07075665599508563,-2.428522736955462,23.4741325378418,3.0000000000000435,23.483726501464844,-7.000265111348494,23.30145835876465,0.07075665599508563
4670,2017-10-09,23.502912521362305,23.54128456115723,23.397388458251953,23.464540481567386,3230223.0,0.0020450271920795515,1.5000165689100045,-1.9999999999994444,82.30766995443805,80.2297505086539,-0.38495368455918566,-0.6558474540479509,-1.6064103567445258,-0.8327790779906223,29.43333944008125,0.143896102905277,0.5730912001674895,0.5578351974487319,-0.1577239242390327,1.2733943191364965,0.20005563660485137,0.9156147582926124,-0.30152871093749667,90.00004970648247,14.654953422237966,0.35777956084388196,10,-0.3597383499145508,-1.0744190216064453,-2.20399808883667,-1.2327041625976562,0.5372085571289062,0,0.0661224228116597,1.5999801173078836,23.454946517944336,-2.428522736955462,23.4741325378418,3.0000000000000435,23.483726501464844,0.0661224228116597
4671,2017-10-10,23.41657447814941,23.52209854125977,23.38779640197754,23.445354461669922,3676818.0,-0.003673504002298378,-2.111145476637661,-0.7500248533653077,76.29623629387949,79.83029967720196,-0.2278303935255508,-0.5158717290661805,-1.498529582187178,-0.7494238610933728,30.313538684706685,0.13430213928223012,0.5259373361601583,0.4206541061401339,-0.2760004018937714,1.1173086141740391,0.07232685212317946,0.7689813601570883,-0.14721051757811665,67.49991301365313,-6.460538576620479,0.3483272540169535,10,-0.2734003067016566,-0.882557868957516,-2.1176600456237757,-1.146366119384762,0.45087242126465554,1,0.07087260280968621,1.5000165689100045,23.502912521362305,1.5999801173078836,23.454946517944336,-2.428522736955462,23.4741325378418,0.07087260280968621
4672,2017-10-11,23.454946517944336,23.51250457763672,23.32064437866211,23.41657447814941,3726416.0,0.0016386700723767245,1.5,-1.3332891510371383,71.17112114595405,78.76384445297452,-0.20001120738004374,-0.5021702821792857,-1.5175614881969963,-0.7934961499932918,31.056342608599618,0.19186019897460938,0.4894269987341282,0.40962209701537944,-0.26896721802911827,1.0882114120598771,0.07032743949313058,0.7489167545376283,0.08633804321289418,60.86930212052219,-9.57636152600351,0.33929465752224963,10,-0.297383308410641,-0.9209299087524414,-2.093677520751953,-1.1847381591796875,0.5563945770263672,2,0.0687116288030063,-2.111145476637661,23.41657447814941,1.5000165689100045,23.502912521362305,1.5999801173078836,23.454946517944336,0.0687116288030063
4673,2017-10-12,23.349424362182614,23.4741325378418,23.28227233886719,23.406982421875,5164145.0,-0.00449892971109489,1.0000198828897051,-1.4999999999999538,67.52145031123949,77.64799492888336,-0.02660471651587315,-0.35755970783322155,-1.3922895888654878,-0.6954179459225465,31.382415071579256,0.19186019897460938,0.4787572833580782,0.26764640808105256,-0.39291091414867196,0.9282037303107771,-0.06263225303381148,0.5979250691959166,0.187447395324714,25.92619866417982,-40.495704295477225,0.33027866111486265,10,-0.057559013366695666,-0.7386636734008754,-1.9881553649902308,-1.0792160034179652,0.5276165008544957,3,0.051766636390675025,1.5,23.454946517944336,-2.111145476637661,23.41657447814941,1.5000165689100045,23.502912521362305,0.051766636390675025
4674,2017-10-13,23.435760498046875,23.464540481567386,23.33983039855957,23.41657447814941,4208577.0,0.0036975702066597282,2.2499440813179814,-0.3333333333333745,69.84131743141248,76.83878990771684,-0.04386374578875518,-0.3882480290321979,-1.4571562613466718,-0.7869334893288062,31.92874379662477,0.12471008300781605,0.4631509731611061,0.3060173988342285,-0.3070806337033751,0.9191154313718322,-0.0005316174345715297,0.6125664151030286,0.09092728271484773,59.25904106865257,-6.526392318068069,0.30654901626880104,10,-0.08633708953857422,-0.8202028274536133,-2.0768895149230957,-1.2470932006835938,0.6811046600341761,4,0.029881286762168724,1.0000198828897051,23.349424362182614,1.5,23.454946517944336,-2.111145476637661,23.41657447814941,0.029881286762168724
4675,2017-10-16,23.311050415039066,23.464540481567386,23.2918643951416,23.435760498046875,3587987.0,-0.005321358486241712,-1.1176580664780207,-6.500049706728903,70.96767469454507,76.08997760744259,0.11051458306665296,-0.21884897301448447,-1.3079628093735813,-0.6701718437227093,32.41159788536823,0.1726760864257848,0.4455552214446712,0.14581317901611612,-0.4187094196488381,0.7103357776810704,-0.13644812031635922,0.42807447834859147,0.2058607480468737,11.999554629467625,-54.6443683533394,0.2822612993324769,10,0.03837299346923473,-0.5851736068725621,-1.9521794319152868,-1.213516235351566,0.9305248260498047,0,0.039917756149224326,2.2499440813179814,23.435760498046875,1.0000198828897051,23.349424362182614,1.5,23.454946517944336,0.039917756149224326
4676,2017-10-17,23.41657447814941,23.464540481567386,23.26308631896973,23.37820243835449,4581321.0,0.004526782844683108,1.9999715965571854,-0.30768995472899446,71.42850380058017,75.34592333713564,0.025744260800550478,-0.28217522441488896,-1.392529939262861,-0.7821923525078596,32.461684563254124,0.20145416259765625,0.4433722222787253,0.2153634071350048,-0.31416287614644034,0.7448896904164499,-0.04939973450571955,0.48012654877572913,0.0909511319677776,61.538461538459565,-8.696287285813177,0.2647631416407229,10,-0.014389038085930395,-0.5659885406494105,-1.8994183540344203,-1.3190402984619105,0.4796524047851598,1,0.02662842940258603,-1.1176580664780207,23.311050415039066,2.2499440813179814,23.435760498046875,1.0000198828897051,23.349424362182614,0.02662842940258603
4677,2017-10-18,23.483726501464844,23.483726501464844,23.32064437866211,23.435760498046875,5263031.0,0.0028677133531249677,5.799904564975346,1.2500248533651457,72.93228249462558,73.93657589868158,-0.04627396420432106,-0.30608882327515374,-1.4239051862211944,-0.8561290114791511,32.613173044026226,0.16308212280273438,0.4292788079243479,0.24510259628295827,-0.2505196182566074,0.740724810822524,-0.002708510986824564,0.4929137035527411,0.009132751183496879,100.0,25.124473788127943,0.24781110726978356,10,-0.08154106140136363,-0.5468025207519531,-1.7914981842041016,-1.3861923217773438,0.4029064178466797,2,0.016339842738557042,1.9999715965571854,23.41657447814941,-1.1176580664780207,23.311050415039066,2.2499440813179814,23.435760498046875,0.016339842738557042
4678,2017-10-19,23.742738723754886,23.742738723754886,23.397388458251953,23.493318557739254,7189416.0,0.011029434458533993,1.7692248868224139,5.1999363766503786,76.47056530265075,73.21520238103612,-0.29410586164642893,-0.5343195894875485,-1.6350432937782102,-1.1197227246391215,32.6160291683866,0.34535026550293324,0.4121817795665308,0.4671815872192404,-0.06368333145214322,0.998046505890624,0.2017491278835486,0.7326140465549322,-0.47965240478515625,100.0,22.346476377939496,0.2654324593356921,10,-0.23982620239257812,-0.6811056137084996,-1.988155364990238,-1.6452045440673864,0.3165683746337855,3,0.011313032348162722,5.799904564975346,23.483726501464844,1.9999715965571854,23.41657447814941,-1.1176580664780207,23.311050415039066,0.011313032348162722
4679,2017-10-20,23.97296905517578,24.10727310180664,23.83866882324219,23.867446899414066,8109717.0,0.009696873393571392,-2.294175438596591,0.42306986418693077,76.47053472572358,72.56663180006785,-0.4952030260453171,-0.7214524706596741,-1.8106445663841164,-1.3535486270175987,32.933397412501385,0.36453437805175426,0.3856905109344524,0.646568870544435,0.05340273580999977,1.2397350052788703,0.3499858031772156,0.9431519379116544,-0.7002896881103489,84.09071909660474,8.88119334982511,0.2965830673672182,10,-0.28778934478759766,-0.7290687561035156,-2.127251625061035,-1.8754348754882812,0.06715202331542969,4,-0.004001514869430012,1.7692248868224139,23.742738723754886,5.799904564975346,23.483726501464844,1.9999715965571854,23.41657447814941,-0.004001514869430012
4680,2017-10-23,23.905818939208984,24.04012107849121,23.87704086303711,23.953784942626953,5126364.0,-0.002801076321095053,-2.0909189501843684,-0.4545586002458399,71.14093064156904,71.99382006092225,-0.4077718808906923,-0.6108214535549621,-1.6981063378534813,-1.291340097702662,33.00821236677261,0.16308021545410156,0.3498177880833673,0.531933212280272,-0.08787679711727847,1.1517432216778225,0.222028207581495,0.841838216979049,-0.5997558227539024,76.13630458407977,2.111432526439401,0.3099050046987761,10,-0.22063922882080078,-0.5947675704956055,-1.9833579063415527,-1.8082847595214844,0.3933143615722656,0,0.008828236313875859,-2.294175438596591,23.97296905517578,1.7692248868224139,23.742738723754886,5.799904564975346,23.483726501464844,0.008828236313875859
4681,2017-10-24,23.79070281982422,23.944190979003906,23.704364776611328,23.89622688293457,5583090.0,-0.004815401625750559,1.3809731203666007,2.1999761412438366,61.26758985704078,70.89342769548743,-0.26150463332938756,-0.4412646419620785,-1.538003960711567,-1.1886247707348012,33.20520694959662,0.23982620239257812,0.321278966804158,0.36789264678954936,-0.21883249166703322,0.954617785246132,0.07453007756125984,0.6612552160178389,-0.4525913039550744,59.756073905242225,-10.529417837605287,0.29336256922829124,10,-0.10552310943603516,-0.4316854476928711,-1.868241786956787,-1.6931686401367188,0.306976318359375,1,0.018951622601453888,-2.0909189501843684,23.905818939208984,-2.294175438596591,23.97296905517578,1.7692248868224139,23.742738723754886,0.018951622601453888
4682,2017-10-25,23.752330780029297,23.944190979003906,23.65640068054199,23.761924743652344,4901110.0,-0.0016129006396123913,-1.8571293315659259,0.09091730682331677,60.00002742438391,70.05771404139237,-0.19725600712623503,-0.35378899787168905,-1.4600399764351195,-1.1587136752718692,33.28135830726069,0.2877902984619176,0.29087310118827503,0.2868316650390632,-0.2623228170410563,0.8359861471191827,0.01225442399900345,0.561408906079123,-0.383452800722651,50.0,-16.76512235222833,0.27457724104005976,10,-0.06715106964111328,-0.3933134078979492,-1.743532657623291,-1.6547966003417969,0.41250038146972656,2,0.006058188741050241,1.3809731203666007,23.79070281982422,-2.0909189501843684,23.905818939208984,-2.294175438596591,23.97296905517578,0.006058188741050241
4683,2017-10-26,24.289539337158203,24.52936553955078,23.925004959106445,23.96337699890137,11333817.0,0.02261708807038776,-2.0000047339743134,-33.99662027832965,71.85931054051912,70.28193549795978,-0.6560788692477928,-0.8236753988625978,-1.9505978785848441,-1.6987413063044343,33.98884036764158,0.7770347595214844,0.28863533020197707,0.754490852355957,0.1574223193270825,1.3515593853848316,0.45595658584151977,1.0530251188703943,-0.8911255529515572,72.5273932945149,7.652324623713298,0.298534266514438,10,-0.3933134078979492,-0.6523246765136719,-2.273545742034912,-2.192005157470703,-0.38372039794921875,3,-0.016587651673999115,-1.8571293315659259,23.752330780029297,1.3809731203666007,23.79070281982422,-2.0909189501843684,23.905818939208984,-0.016587651673999115
4684,2017-10-27,24.260761260986328,24.37587738037109,24.1264591217041,24.1936092376709,6183467.0,-0.0011847929996700035,-1.4762021984680433,0.20588527686648997,70.05079677153356,70.18006017318072,-0.5564882369136512,-0.7303452661770073,-1.857841684573721,-1.6743568088617558,34.61539076612491,0.24941825866698863,0.29990594361547807,0.6609598159790053,0.04332830962240308,1.2785913223356076,0.3521440628007042,0.9697755691573064,-0.7944903714590339,69.23080284475142,7.222658682150126,0.30881575317830123,10,-0.3645353317260742,-0.6235466003417969,-2.084084987640381,-2.163227081298828,0.14389419555664062,4,-0.008303703269262774,-2.0000047339743134,24.289539337158203,-1.8571293315659259,23.752330780029297,1.3809731203666007,23.79070281982422,-0.008303703269262774
4685,2017-10-30,24.203203201293945,24.289539337158203,24.11686515808105,24.184017181396484,6023780.0,-0.0023724754171231544,-1.2499720403115995,0.28571022807964325,71.13409352254028,70.14734792006517,-0.40126722399643455,-0.6255270693485713,-1.7341089837838837,-1.6232565480962577,34.723463850682485,0.172674179077152,0.32503235794964525,0.553038311004638,-0.08969134347653096,1.1957679654858069,0.23167348376405528,0.8744031382452206,-0.673146632765242,62.637403454341026,1.2692408882731314,0.32136482724058424,10,-0.2781982421875,-0.5659885406494141,-1.96417236328125,-2.1056690216064453,0.03837203979492543,0,-0.006738038822647119,-1.4762021984680433,24.260761260986328,-2.0000047339743134,24.289539337158203,-1.8571293315659259,23.752330780029297,-0.006738038822647119
4686,2017-10-31,25.01861000061035,25.10494613647461,24.481401443481445,24.55814552307129,14588587.0,0.03369003650197899,-1.0312468933293568,24.0,79.63642857556005,70.89225304016901,-1.0789948910262446,-1.3762544405627466,-2.4854905313149374,-2.435084085624002,34.848350172832355,0.9017429351806641,0.3635967716077637,1.2825875282287598,0.4161554033519046,2.149019653105615,0.849371465790334,1.7158035906671856,-1.4285948938203248,94.03980486006414,31.26151465982973,0.4332160624384274,10,-0.7674427032470703,-1.0936050415039062,-2.6884450912475586,-2.9210758209228516,-0.6235466003417969,1,-0.028757660789770045,-1.2499720403115995,24.203203201293945,-1.4762021984680433,24.260761260986328,-2.0000047339743134,24.289539337158203,-0.028757660789770045
4687,2017-11-01,25.1912841796875,25.459888458251953,25.16250419616699,25.25843620300293,8242401.0,0.00690182944108142,-3.7691366521371257,-0.14583540444709547,84.04258844448968,71.73358894481777,-1.0996160355800555,-1.4908818046359968,-2.5914314249593033,-2.606202033943248,35.68286618320102,0.44127845764160156,0.42252442477285257,1.369883823394776,0.2963561710237279,2.4434114757658243,0.833119997209252,1.9066476495803002,-1.4800745905227082,82.50002174666747,14.438068905946949,0.5367638261855239,11,-0.6331396102905273,-1.0888080596923828,-2.849128246307373,-3.1656980514526367,-0.7002906799316406,2,-0.04341204020022582,-1.0312468933293568,25.01861000061035,-1.2499720403115995,24.203203201293945,-1.4762021984680433,24.260761260986328,-0.04341204020022582
4688,2017-11-02,24.98983192443848,25.18169021606445,24.826749801635746,25.14331817626953,7254367.0,-0.007996902968982256,2.0833505927577027,2.285653421194596,77.55108803636791,71.85365042377826,-0.7852361717040566,-1.2332861916970224,-2.3229738465095764,-2.4032769879225384,35.99034449327836,0.36453437805175426,0.4764720214390863,1.0926465988159215,-0.08646661454277549,2.2717598121746185,0.503089992136573,1.68220320549527,-1.1037544483649704,65.00012071617391,-4.002862220088247,0.5895566066793477,11,-0.43168735504150746,-0.8873558044433629,-2.647675991058353,-2.964245796203617,-0.12471008300781605,3,-0.03301345785093723,-3.7691366521371257,25.1912841796875,-1.0312468933293568,25.01861000061035,-1.2499720403115995,24.203203201293945,-0.03301345785093723
4689,2017-11-03,25.114540100097656,25.22006416320801,24.913087844848636,25.02820205688477,5144346.0,0.00499035671933501,1.0644962672207618,-0.5625132035142993,81.97287836653436,73.05720017099664,-0.8168876675492633,-1.2936109659013937,-2.376918329109465,-2.5239341421360635,36.4690030915945,0.306976318359375,0.5330734711315017,1.1343750953674316,-0.14317418666726311,2.4119243774021264,0.4956004543500825,1.7731497363847808,-1.071081525806303,74.2857508048929,-1.8481477372181985,0.6387746410173479,11,-0.5563955307006836,-0.9976749420166016,-2.7388086318969727,-3.146512031555176,-0.41250038146972656,4,-0.04812834143373268,2.0833505927577027,24.98983192443848,-3.7691366521371257,25.1912841796875,-1.0312468933293568,25.01861000061035,-0.04812834143373268
4690,2017-11-06,25.056982040405273,25.21047019958496,25.02820205688477,25.114540100097656,4452098.0,-0.002291822166082924,-2.1666307679563923,-0.6666593027879919,79.58485721598002,75.09245209976766,-0.6468923862265434,-1.1738397131627565,-2.2422397554216715,-2.4666011604225453,36.90534473774371,0.18226814270019176,0.5649284708212043,0.9991135597229004,-0.3435966759036724,2.341823795349473,0.3277584419096158,1.670468677536185,-0.871880477717859,58.82352941176471,-18.365254623732383,0.6713551178132862,11,-0.4988374710083008,-0.8058147430419922,-2.6572675704956055,-3.1177330017089844,-0.3165702819824219,0,-0.026033725163325916,1.0644962672207618,25.114540100097656,2.0833505927577027,24.98983192443848,-3.7691366521371257,25.1912841796875,-0.026033725163325916
4691,2017-11-07,25.07616806030273,25.14331817626953,24.98983192443848,25.114540100097656,6313375.0,0.000765695560084545,2.200023859704861,0.6666666666667284,79.22542803855572,77.22860772356454,-0.5191539205894529,-1.1197272216193817,-2.1710496575973544,-2.490038664239446,37.359665726334846,0.15348625183105113,0.585955280903736,0.9353199005126918,-0.4451147894799199,2.3157545905053034,0.24510255551638593,1.6255372455089976,-0.7635878080588618,39.393939393938496,-33.46730879010997,0.690217344996306,11,-0.3837213516235316,-0.7674427032470668,-2.633285522460934,-3.093750953674313,-0.4316864013671804,1,-0.03328231080629407,-2.1666307679563923,25.056982040405273,1.0644962672207618,25.114540100097656,2.0833505927577027,24.98983192443848,-0.03328231080629407
4692,2017-11-08,25.06657409667969,25.18169021606445,24.96105194091797,25.12413215637207,5854406.0,-0.0003825928905871745,1.555544509615555,1.4999999999997686,76.74422726722787,77.7713762487544,-0.3391999212240968,-1.0363370303358614,-2.0752035836939946,-2.4805062599525023,38.21046050553246,0.22063827514648082,0.6285262501178508,0.8451445579528851,-0.5547231018566023,2.2450122177623726,0.1452107280481414,1.5450783878576289,-0.6392630238350137,60.97521943649677,-8.103967876437068,0.699933829904743,11,-0.27819728851318715,-0.757848739624027,-2.4893889427185094,-2.983429908752445,-0.2686042785644567,2,-0.026789089479127726,2.200023859704861,25.07616806030273,-2.1666307679563923,25.056982040405273,1.0644962672207618,25.114540100097656,-0.026789089479127726
4693,2017-11-09,24.55814552307129,25.02820205688477,24.44302749633789,25.009017944335934,8009004.0,-0.020283129702823977,1.3921747503927626,7.833349902243852,60.62724070206072,76.72431446325739,0.23617351920146135,-0.4560953398452945,-1.4939303750067978,-1.9769344341935806,38.62973114503739,0.6235466003418004,0.6932951922540838,0.27627992630004883,-1.0683526192881416,1.6209124718882393,-0.3960363464940464,0.948596199094144,0.9017429351806641,14.815005731594397,-50.202166260306356,0.6723162727940951,11,0.23023128509521484,-0.19665813446044922,-1.913808822631836,-2.4318323135375977,0.16308021545410156,3,-0.002734409373555624,1.555544509615555,25.06657409667969,2.200023859704861,25.07616806030273,-2.1666307679563923,25.056982040405273,-0.002734409373555624
4694,2017-11-10,24.13605117797852,24.481401443481445,24.06889915466309,24.452621459960934,7723397.0,-0.01718754963383662,1.2051266364859714,0.7021282896267459,53.70370370370378,74.78760448338669,0.7137788590620637,0.022296156101067055,-1.0088887328279625,-1.5617410978167285,38.6842741767329,0.4892463684081996,0.7603876026034264,-0.18082895278930167,-1.4679327516077727,1.1062748460291694,-0.8243808521985372,0.46272294661993385,1.3035000610351517,5.882421739246683,-55.34356010413904,0.6435518994092352,11,0.6283426284790004,0.22543621063232067,-1.4029793739318883,-1.9857559204101598,0.9209308624267543,4,0.030206708548801142,1.3921747503927626,24.55814552307129,1.555544509615555,25.06657409667969,2.200023859704861,25.07616806030273,0.030206708548801142
4695,2017-11-13,24.24157524108887,24.36628341674805,24.049713134765625,24.22238922119141,5685740.0,0.004372051680377131,1.3571666962542426,-0.06060587802909025,57.27555494546429,72.30306296893158,0.6864587529918644,-0.010478159892155503,-1.050178497905609,-1.673469424523379,38.98966897384639,0.3165702819824254,0.7601706690099093,-0.12183113098144105,-1.3200495878408418,1.0763873258779597,-0.7209403594111414,0.47727809744825933,1.1431499145507757,16.949292480648474,-42.62591774618474,0.5991092284297002,11,0.5132255554199183,0.1199121475219691,-1.4605383872985875,-2.0912799835205114,0.8154067993164027,0,0.01899482492204485,1.2051266364859714,24.13605117797852,1.3921747503927626,24.55814552307129,1.555544509615555,25.06657409667969,0.01899482492204485
4696,2017-11-14,24.04012107849121,24.184017181396484,23.89622688293457,24.08808517456055,6983200.0,-0.008310275243838094,1.3999713692649058,-2.499950293269894,54.411762125949785,69.01074893353828,0.8208375739193272,0.25306028291217686,-0.7904547193341855,-1.4803729966584527,39.32494314839226,0.3453483581543004,0.7639255000814664,-0.3544626235961914,-1.4791415449601217,0.7702162977677389,-0.9168020842781566,0.20787683708577376,1.264503355895993,11.193955661596611,-47.543841131935245,0.562339460681965,11,0.5180244445800781,0.3213663101196289,-1.2542872428894043,-1.8850288391113281,1.0360469818115199,1,0.02913008123566363,1.3571666962542426,24.24157524108887,1.2051266364859714,24.13605117797852,1.3921747503927626,24.55814552307129,0.02913008123566363
4697,2017-11-15,23.867446899414066,23.99215507507324,23.65640068054199,23.93459892272949,5141472.0,-0.007182749975067182,2.684257893029581,1.4000477194096181,42.71523658412942,65.14009877217845,0.8783445095992697,0.480596217049996,-0.5640271244508526,-1.3136225294622044,39.52487636962282,0.3837203979492223,0.7680949010128408,-0.5463228225707972,-1.6173909577446786,0.5247453126030841,-1.081856890157738,-0.010788754983856563,1.3245057308569272,15.384604689253642,-39.8900801122683,0.53553406758694,11,0.570785522460934,0.4940404891967738,-1.0288515090942418,-1.7123546600341832,1.3718032836914027,2,0.03255625801939299,1.3999713692649058,24.04012107849121,1.3571666962542426,24.24157524108887,1.2051266364859714,24.13605117797852,0.03255625801939299
4698,2017-11-16,24.011341094970703,24.11686515808105,23.77151679992676,23.925004959106445,6072897.0,0.006028889313677288,1.3225731969342347,-1.285681824637282,45.85984357270219,61.12753935064154,0.649339856202424,0.3771958337839827,-0.6526245968788302,-1.45760911309182,38.87545622748846,0.34534835815428977,0.663820492959438,-0.41585874557495117,-1.4578403446590507,0.6261228535091483,-0.9368495451169991,0.1051320539670968,1.0270563403273911,43.02304075017711,-10.053111198447645,0.5209907995420492,11,0.42209434509277344,0.3501462936401367,-1.1655511856079102,-1.8562488555908203,1.189535140991211,3,0.032760715864775136,2.684257893029581,23.867446899414066,1.3999713692649058,24.04012107849121,1.3571666962542426,24.24157524108887,0.032760715864775136
4699,2017-11-17,23.87704086303711,24.02093505859375,23.742738723754886,23.97296905517578,6915440.0,-0.0055931999550713485,1.8999900586539047,-1.1111012923892631,44.720496894409905,57.253721537133735,0.6589345338936852,0.5311744730981047,-0.46282960620640523,-1.3174435437420762,37.26380832461169,0.27819633483886363,0.5167419347133801,-0.5453625679016127,-1.5969864784819165,0.506261342678691,-1.0711745231917646,-0.01955061261146085,1.0231568967853732,31.08121542359557,-19.926874844684665,0.5258119552901522,11,0.5420045852661097,0.48444652557373047,-0.9257278442382812,-1.7219486236572266,1.4485454559326207,4,0.03535550658604114,1.3225731969342347,24.011341094970703,2.684257893029581,23.867446899414066,1.3999713692649058,24.04012107849121,0.03535550658604114
4700,2017-11-20,24.11686515808105,24.1936092376709,23.723552703857425,23.85785484313965,5913706.0,0.010044138066338082,1.2790704126361565,-2.7000437427923436,32.061017144660866,52.013231437812095,0.303664063047524,0.32461509835188807,-0.6534336878251992,-1.550714238585197,35.719684670274795,0.470056533813473,0.39845492554057316,-0.3160905838012731,-1.349974737746976,0.7177935701444298,-0.8330326607741263,0.20085149317158013,0.6589528938133817,85.71428571428514,38.49088689640404,0.5169420769728517,11,0.30218029022216797,0.2446222305297887,-1.1343746185302699,-1.9617729187011683,1.0360469818115234,0,0.038981719894436884,1.8999900586539047,23.87704086303711,1.3225731969342347,24.011341094970703,2.684257893029581,23.867446899414066,0.038981719894436884
4701,2017-11-21,24.24157524108887,24.42384147644043,23.944190979003906,24.08808517456055,7142487.0,0.005171073528436265,-1.173913043478226,0.5926021385018786,30.73927281926619,46.90156983248302,0.05377168604525906,0.24813728941456858,-0.7348096167568343,-1.672367849363063,35.24006756055871,0.47965049743652344,0.24875081516950104,-0.2139241218566852,-1.2077287718478082,0.7798805281344379,-0.7108264468522449,0.28297820313887456,0.42230107367031877,76.2501242668263,32.10558573952551,0.4969023249955612,11,0.10072612762450817,0.1199121475219691,-1.2039251327514684,-2.086483001708988,0.8154067993164027,1,0.03363670847323097,1.2790704126361565,24.11686515808105,1.8999900586539047,23.87704086303711,1.3225731969342347,24.011341094970703,0.03363670847323097
4702,2017-11-22,23.89622688293457,24.25116729736328,23.89622688293457,24.203203201293945,4893964.0,-0.014246118691533805,-1.3124937866587136,-1.9999751469436955,29.044081097992276,43.392329876475415,0.24099045431474053,0.6375038794883636,-0.35141146786660826,-1.3222640205270864,34.936861766895476,0.35494041442871094,0.09382735037277001,-0.56646728515625,-1.5407287693055132,0.40779419899301317,-1.0535980272308834,-0.07933654308161664,0.6669018684028991,24.65756782594684,-16.152869971351524,0.4871307420746324,11,0.17267417907714844,0.49403953552246094,-0.769841194152832,-1.7411346435546875,1.458139419555664,2,0.04937771904947952,-1.173913043478226,24.24157524108887,1.2790704126361565,24.11686515808105,1.8999900586539047,23.87704086303711,0.04937771904947952
4703,2017-11-23,23.886632919311523,24.011341094970703,23.77151679992676,23.83866882324219,4150151.0,-0.00040148445484911033,-1.6315547137431177,-0.15624689332934522,25.384595972534314,40.24576235078992,0.16239018363804547,0.6486205521249744,-0.3080428311095744,-1.3105260222290376,33.18383514940404,0.23982429504394176,-0.07221728449119524,-0.5559159278869643,-1.5614142987304547,0.44958244295652605,-1.0586651133087095,-0.05316674246521913,0.5858230249463965,23.287566763719365,-12.739536122924715,0.5027491854217454,11,0.1534881591796875,0.5420055389404297,-0.7170782089233398,-1.7315406799316406,1.7459316253662074,3,0.056626535366581576,-1.3124937866587136,23.89622688293457,-1.173913043478226,24.24157524108887,1.2790704126361565,24.11686515808105,0.056626535366581576
4704,2017-11-24,24.059307098388672,24.10727310180664,23.867446899414066,23.953784942626953,4725691.0,0.007228904118066204,1.380950577542097,2.200023859705098,30.882330366769565,37.313181842046056,-0.024937400730337345,0.48494339603182723,-0.4396005761985826,-1.4786517661186664,31.420666503598493,0.23982620239257457,-0.2296437957445292,-0.37316904067993306,-1.3903039691562498,0.6439658877963836,-0.8817365049180914,0.1353984235582253,0.3315433194976549,47.945134589666715,14.190186427313044,0.508567464238158,11,-0.019186019897460938,0.4988374710083008,-0.7770342826843262,-1.803487777709961,1.7651176452636719,4,0.047448130276773304,-1.6315547137431177,23.886632919311523,-1.3124937866587136,23.89622688293457,-1.173913043478226,24.24157524108887,0.047448130276773304
4705,2017-11-27,24.04012107849121,24.14564514160156,23.93459892272949,24.059307098388672,5671884.0,-0.000797446901483978,1.199978129256178,-0.18181982503072808,30.14703678660848,34.617101248785914,-0.04172014910334809,0.5178349391426806,-0.3826937275571858,-1.4534509700255782,29.645850328252443,0.2110462188720703,-0.3135050870699274,-0.38420095443725444,-1.411637526696687,0.6432356178221781,-0.8979192405669707,0.12951733169246182,0.2772843656606838,41.17647058823498,7.798775997625867,0.5137182861297158,11,0.0,0.5180234909057617,-0.5755810737609863,-1.602034568786621,1.7938957214355504,0,0.053471662487949434,1.380950577542097,24.059307098388672,-1.6315547137431177,23.886632919311523,-1.3124937866587136,23.89622688293457,0.053471662487949434
4706,2017-11-28,24.29913330078125,24.308725357055664,24.097679138183594,24.097679138183594,5969213.0,0.010774164632713967,-1.0952281764817269,-10.500049706730291,36.577190163811885,33.935096090972856,-0.29069765847584605,0.2130824844369421,-0.6032902416537027,-1.7064129396526333,26.706146382895913,0.2686042785644531,-0.34150400979348206,-0.08921489715576314,-1.0787213947406151,0.9002916004290888,-0.5839681459481874,0.4055383516366611,-0.6427326202392614,98.21446323832245,65.50512437270928,0.49475324879242594,11,-0.22543621063232422,0.25901126861572266,-0.8010177612304688,-1.8610467910766602,1.6691856384277344,1,0.03513618484013481,1.199978129256178,24.04012107849121,1.380950577542097,24.059307098388672,-1.6315547137431177,23.886632919311523,0.03513618484013481
4707,2017-11-29,24.097679138183594,24.347097396850586,24.08808517456055,24.31831932067871,5788699.0,-0.008290590454564817,-1.1599821853204202,-1.095237644385533,40.97741972375058,33.39260455220045,-0.05939678923220981,0.3461531373979376,-0.3662062719399479,-1.500784427469931,23.27846511960771,0.2590122222900355,-0.39827562814134865,-0.23598880767822195,-1.1571800820376872,0.6852024666812433,-0.6965844448579546,0.22460682950151067,-0.42823196411133324,56.6666666666664,20.797665885879326,0.46059563717973223,11,-0.02398204803466797,0.4604654312133789,-0.5755805969238281,-1.659592628479004,1.6883735656738317,2,0.03980893333008284,-1.0952281764817269,24.29913330078125,1.199978129256178,24.04012107849121,1.380950577542097,24.059307098388672,0.03980893333008284
4708,2017-11-30,24.164831161499023,24.29913330078125,23.97296905517578,24.164831161499023,20496592.0,0.002786659367915112,1.428585630494369,-0.0,50.65504268695559,34.05199852914997,-0.11453069755053491,0.22559127083420805,-0.40487280986162233,-1.570222007156378,20.86825154630135,0.32616424560546875,-0.4305726547220061,-0.1275867462158189,-0.9975222379345041,0.7423487455028663,-0.5625544920751615,0.3073809996435237,-0.4682779785156299,62.00019882692088,21.415333704895296,0.4349677458593432,11,-0.09113407135009766,0.3933134078979492,-0.6427326202392578,-1.7267446517944336,1.6499996185302734,3,0.04922588256633276,-1.1599821853204202,24.097679138183594,-1.0952281764817269,24.29913330078125,1.199978129256178,24.04012107849121,0.04922588256633276
4709,2017-12-01,23.905818939208984,24.289539337158203,23.905818939208984,24.1936092376709,6457781.0,-0.010718561224740242,-1.6666666666666667,-100.0,42.85713126375042,35.25156676460437,0.1665025067991408,0.4104501221985757,-0.11825121359532531,-1.3122675737961416,18.198900058097575,0.38372039794921875,-0.41200086312620954,-0.3261629104614272,-1.1202549613132895,0.4679291403904351,-0.7232089358873601,0.07088311496450572,-0.18324398767090244,0.0,-41.77458407252498,0.39704602542593154,12,0.19186019897460938,0.6523256301879883,-0.1390986442565918,-1.2566862106323242,2.1200599670410156,4,0.07223118395817152,1.428585630494369,24.164831161499023,-1.1599821853204202,24.097679138183594,-1.0952281764817269,24.29913330078125,0.07223118395817152
4710,2017-12-04,24.40465545654297,24.51977348327637,24.13605117797852,24.22238922119141,9938638.0,0.020866740378252535,-1.162167100144058,-0.6333300195513015,56.88405301182947,38.15654234155584,-0.32097144499806873,-0.14731577482027447,-0.5831125875566805,-1.8092719089290696,15.597771744578804,0.6139545440673864,-0.4013145047333566,0.20528993606567525,-0.4940600991770374,0.9046399713083879,-0.1443850815556793,0.5549649536870298,-0.6570996071923858,81.24974758379395,34.13603456138995,0.34967501762135567,12,-0.2590103149414027,0.1534891128540039,-0.6379351615905762,-1.7555227279663086,1.438955307006836,0,0.05817616600396347,-1.6666666666666667,23.905818939208984,1.428585630494369,24.164831161499023,-1.1599821853204202,24.097679138183594,0.05817616600396347
4711,2017-12-05,24.24157524108887,24.46221351623535,24.1936092376709,24.347097396850586,6756191.0,-0.006682340414290722,-1.6666540427949252,-0.5789451653411387,57.09092460268974,41.27285828652222,-0.17644645980249152,-0.052667323767149554,-0.3826128915017435,-1.6454424023394942,13.013867200917081,0.2686042785644531,-0.37760962234667517,0.08393936157226989,-0.4819974861222178,0.6498762092667576,-0.19902906227497397,0.36690778541951374,-0.447686333702741,54.68748543752686,3.4131831981078236,0.2829684238472446,12,-0.09593009948730469,0.3165693283081019,-0.46046543121338246,-1.5924425125122106,1.755523681640618,1,0.0656905148696254,-1.162167100144058,24.40465545654297,-1.6666666666666667,23.905818939208984,1.428585630494369,24.164831161499023,0.0656905148696254
4712,2017-12-06,24.395063400268555,24.414249420166016,23.96337699890137,24.02093505859375,6112229.0,0.0063316083073481355,1.1860460815003364,-3.5454956257683214,57.24640761074327,44.813059579656546,-0.2813167699428014,-0.2730418189234811,-0.4989098746564409,-1.7919200664676573,9.955045775952298,0.4508724212646449,-0.32995907643704214,0.2710030555725105,-0.12075633976535372,0.6627624509103747,0.07512335790357838,0.46688275324144257,-0.5576214183290098,79.68740777100135,26.238775737331878,0.1958796976689319,12,-0.2014532089233363,0.16308116912841797,-0.3069772720336914,-1.4581403732299805,1.2758731842041016,2,0.06449073376554981,-1.6666540427949252,24.24157524108887,-1.162167100144058,24.40465545654297,-1.6666666666666667,23.905818939208984,0.06449073376554981
4713,2017-12-07,24.49099349975586,24.538959503173828,24.356691360473636,24.395063400268555,7856820.0,0.0039323570475429115,-1.1111221570512215,0.2564096028060015,61.764688682817436,48.24443272588409,-0.3157022903078115,-0.39448624228353424,-0.5557672804978857,-1.882048746322969,8.795661209722363,0.18226814270019176,-0.2842300712127326,0.37029075622558594,-0.006675748416238747,0.7472572608674106,0.18180750390467182,0.5587740085465001,-0.6126116277361042,92.42411462036223,34.65299444545391,0.18848325232091254,12,-0.2686042785644531,-0.052761077880859375,-0.16068315505981445,-1.3765993118286133,1.2375011444091797,3,0.05287899831889131,1.1860460815003364,24.395063400268555,-1.6666540427949252,24.24157524108887,-1.162167100144058,24.40465545654297,0.05287899831889131
4714,2017-12-08,24.865121841430664,24.903493881225586,24.59651756286621,24.64448165893555,7858800.0,0.015276160261874727,1.0645095083859795,2.3000099413460213,63.63636995634164,51.96546974474333,-0.6297277341883039,-0.7496276949419638,-0.8878347103486561,-2.238031814060463,8.995152916390944,0.41250038146972656,-0.19022836683718225,0.7079655647277825,0.2048510943446722,1.2110800351108928,0.45640832953622734,0.9595227999193376,-0.9338937589185825,95.9183756279266,39.96004258180782,0.25155723519155465,12,-0.4604654312133789,-0.42688941955566406,-0.5348114967346191,-1.750727653503418,1.016860961914066,4,0.03819442127229844,-1.1111221570512215,24.49099349975586,1.1860460815003364,24.395063400268555,-1.6666540427949252,24.24157524108887,0.03819442127229844
4715,2017-12-11,24.70203971862793,24.87471580505371,24.586923599243164,24.83634185791016,5249486.0,-0.006558669764127334,1.7272415070808216,-0.6086930212052576,58.275845046957286,54.37643139842615,-0.40552345937135925,-0.5800177808296105,-0.6911417080985878,-2.04684637589067,9.246802161869235,0.2877922058105469,-0.08372162076894085,0.5218602180480971,-0.03661700401944756,1.0803374401156418,0.24262160701432478,0.8010988290818695,-0.673585056244498,78.57137060451369,24.139660589213804,0.27923861103377207,12,-0.29738330841064453,-0.2686042785644531,-0.364534854888916,-1.5876455307006836,1.1031990051269567,0,0.05359230260745451,1.0645095083859795,24.865121841430664,-1.1111221570512215,24.49099349975586,1.1860460815003364,24.395063400268555,0.05359230260745451
4716,2017-12-12,24.74041175842285,24.74041175842285,24.54855155944824,24.69244766235352,3929136.0,0.001553395599392049,7.000159064699715,-0.35713575618135107,67.05422413753247,57.27385411106859,-0.4187538564323603,-0.5936737680778315,-0.6981658748878772,-2.0512455875642814,9.88774305169371,0.19186019897461293,0.0033721773881509876,0.5252177238464348,-0.08197309940768704,1.1324085471005567,0.2216223122193739,0.8288131354734958,-0.6244531741552031,82.6529949765871,23.44484307092641,0.3035954116270605,12,-0.3357553482055664,-0.32136631011963246,-0.3357558250427246,-1.6260175704956055,1.1607570648193395,1,0.04459097188434513,1.7272415070808216,24.70203971862793,1.0645095083859795,24.865121841430664,-1.1111221570512215,24.49099349975586,0.04459097188434513
4717,2017-12-13,24.64448165893555,24.74041175842285,24.57733154296875,24.63488960266113,6058046.0,-0.003877465760230958,-1.6153893213832342,0.1999840935302063,64.79399856576816,58.84484920871443,-0.2649670541186957,-0.4601368409298665,-0.5772322393021305,-1.9232405083528512,10.805660023449775,0.16308021545410156,0.09823186682501017,0.3904358863830595,-0.22247845446777248,1.0033502272338914,0.08397871595764528,0.6968930568084737,-0.44976954497210997,52.63148715301309,-10.66100588187151,0.3064571704254155,12,-0.23982524871826527,-0.22543621063233132,-0.1438956260681188,-1.5300874710083043,1.1703491210937464,2,0.05488519833824568,7.000159064699715,24.74041175842285,1.7272415070808216,24.70203971862793,1.0645095083859795,24.865121841430664,0.05488519833824568
4718,2017-12-14,24.797969818115234,24.93227386474609,24.43343544006348,24.64448165893555,6708992.0,0.006228094439309606,1.363624039765031,16.0015907735014,64.52829339295637,61.252756111959535,-0.35671175255003007,-0.5814841010351124,-0.7031085083713329,-2.0437418761544848,11.998406290279545,0.4988384246826101,0.1660898151007828,0.5045926094055169,-0.1427359117961018,1.1519211306071355,0.18092834880470576,0.828256870006328,-0.5323795274255794,73.07664366146055,7.518834485364721,0.32366426060080933,12,-0.3501443862915039,-0.45566844940185547,-0.2494187355041504,-1.6835756301879883,0.6139545440673793,3,0.03520315464372037,-1.6153893213832342,24.64448165893555,7.000159064699715,24.74041175842285,1.7272415070808216,24.70203971862793,0.03520315464372037
4719,2017-12-15,24.72122573852539,24.865121841430664,24.55814552307129,24.797969818115234,14326704.0,-0.003094772683116198,1.9090646181653863,-0.5000000000000115,63.09962531098755,61.94337525631043,-0.17001762401899612,-0.46193682080461684,-0.5984564968259782,-1.9364199903199903,13.331366373651669,0.306976318359375,0.23305776346820295,0.3856392860412612,-0.25746151227103553,1.028740084353558,0.06408888688511283,0.7071896851974095,-0.37563341894896496,57.69208710115292,-10.497472595084531,0.3215503991561484,12,-0.27340030670166016,-0.4268884658813512,-0.14629364013671875,-1.5588665008544922,0.7578487396240199,4,0.04074510367299178,1.363624039765031,24.797969818115234,-1.6153893213832342,24.64448165893555,7.000159064699715,24.74041175842285,0.04074510367299178
4720,2017-12-18,25.056982040405273,25.095354080200195,24.797969818115234,24.797969818115234,6266170.0,0.013581701224330667,-1.2962952053432697,-3.3750124266825727,64.1576986858206,62.7285723766583,-0.4509305348584931,-0.7627576793873025,-0.9033742723205869,-2.2423991078420045,14.480429182900867,0.3741283416748047,0.2782252145672217,0.6743897438049302,-0.03537376414416471,1.3841532517540251,0.31950798983038453,1.029271497779476,-0.6409879354084893,94.2029069030302,28.579821706150298,0.35488175397454713,12,-0.5276165008544922,-0.6811046600341797,-0.49404144287109375,-1.7651166915893555,0.20145416259765625,0,0.032924985204088486,1.9090646181653863,24.72122573852539,1.363624039765031,24.797969818115234,-1.6153893213832342,24.64448165893555,0.032924985204088486
4721,2017-12-19,25.056982040405273,25.200876235961914,24.98983192443848,25.056982040405273,4586231.0,0.0,-2.142873373856842,0.0,69.3798536235381,64.07673304474662,-0.36107188223704156,-0.7362870846022744,-0.869116563300885,-2.212779123449522,15.223586025948615,0.21104431152343395,0.37272323756128145,0.6336194038391127,-0.1334051179623046,1.40064392564053,0.2501071429384041,1.0171316647398214,-0.5458775388800134,81.25012426682564,13.895375530710325,0.3835122609007084,12,-0.2781982421875,-0.6283435821533203,-0.498837947845459,-1.6691865921020508,0.04796409606933594,1,0.02986220296374964,-1.2962952053432697,25.056982040405273,1.9090646181653863,24.72122573852539,1.363624039765031,24.797969818115234,0.02986220296374964
4722,2017-12-20,25.07616806030273,25.1912841796875,24.77878379821777,24.77878379821777,5735419.0,0.000765695560084545,-1.7741910656447661,100.0,68.77470107232818,64.85562331024781,-0.3056223370472857,-0.6983470333014345,-0.854352645993945,-2.2034646458734635,15.844570895069076,0.4125003814697301,0.39344834094443826,0.5938083648681598,-0.18393752657408058,1.3715542563104002,0.2049354191470414,0.9826813105892782,-0.45470008126760675,83.75012426682518,15.068764093173925,0.3888729457211196,12,-0.2590122222900355,-0.6475296020507777,-0.6163516044616664,-1.6883726119995082,-0.18226623535155895,2,0.032899793977912095,-2.142873373856842,25.056982040405273,-1.2962952053432697,25.056982040405273,1.9090646181653863,24.72122573852539,0.032899793977912095
4723,2017-12-21,25.23925018310547,25.27762222290039,24.85552978515625,25.03779602050781,5244331.0,0.00650347064234702,2.034472356296621,0.6774203893147026,78.6008493090161,66.51834323832276,-0.39269865002545146,-0.7956943821819422,-0.9774880139849031,-2.3361959218688355,16.93656877508995,0.4220924377441406,0.43452387742641463,0.6892596244812026,-0.10542473335273783,1.483943982315143,0.2919174455642306,1.0866018033981746,-0.5250768829620576,94.66667373605894,16.58303808222074,0.3973421789169702,12,-0.38372135162353516,-0.7386627197265625,-0.8393902778625488,-1.745931625366211,-0.2686042785644531,3,0.022804980050837864,-1.7741910656447661,25.07616806030273,-2.142873373856842,25.056982040405273,-1.2962952053432697,25.056982040405273,0.022804980050837864
4724,2017-12-22,25.200876235961914,25.268028259277344,25.13372611999512,25.21047019958496,2415886.0,-0.0015204075741220846,1.1538296831028427,-0.04762355614466873,71.28202252346424,67.96347406904574,-0.33714360527782006,-0.7034796494499389,-0.9015729026353085,-2.2672329545132257,17.845203278239374,0.134302139282223,0.4681580759625916,0.5938072204589844,-0.21632054565726122,1.40393498657523,0.18874333740086158,0.9988711035171072,-0.4220924377441442,84.6150610816909,6.645566940644443,0.4050638830581236,12,-0.34534740447998047,-0.7002887725830078,-0.8034148216247559,-1.7075576782226562,-0.5755805969238246,4,0.008374634447017026,2.034472356296621,25.23925018310547,-1.7741910656447661,25.07616806030273,-2.142873373856842,25.056982040405273,0.008374634447017026
4725,2017-12-27,25.32558631896973,25.33518028259277,25.14331817626953,25.14331817626953,2505097.0,0.004948640747255206,-1.1052730716505297,-18.998210735586852,79.58107008050911,69.35534584048759,-0.40689081379338177,-0.7662332816989839,-0.9824982680788352,-2.358327024042879,18.763191452511737,0.19186210632323863,0.4881074498902933,0.6542440414428761,-0.17033551275165948,1.4788235956374116,0.2419542643456083,1.0665338185401438,-0.4700565338134801,98.27569657744752,16.64401227577264,0.41228977709726805,12,-0.4412784576416051,-0.7962198257446325,-0.9353199005126989,-1.7555236816406286,-1.1991271972656286,2,0.0060605964753011055,1.1538296831028427,25.200876235961914,2.034472356296621,25.23925018310547,-1.7741910656447661,25.07616806030273,0.0060605964753011055
4726,2017-12-28,25.152912139892575,25.27762222290039,25.12413215637207,25.248842239379886,2513189.0,-0.006818171034714271,1.0,-0.5263130356526485,70.46627320368752,69.98559857803419,-0.18947537491913735,-0.5547593529315655,-0.7705449908786086,-2.1553036035156765,19.293287322083764,0.2014541625976598,0.46983429851902514,0.4388809204101527,-0.3929335123802282,1.2706953532005336,0.022973704014962237,0.8547881368053432,-0.20145225524901988,67.24132020623081,-14.031691462553681,0.41590721639519074,12,-0.2686042785644496,-0.599563598632809,-0.7626457214355433,-1.5780525207519496,-1.861047744750973,3,0.004195302020038927,-1.1052730716505297,25.32558631896973,1.1538296831028427,25.200876235961914,2.034472356296621,25.23925018310547,0.004195302020038927
4727,2017-12-29,25.056982040405273,25.18169021606445,24.913087844848636,25.18169021606445,3026354.0,-0.00381387645906639,3.3076946606917486,1.2999900586538085,65.28494473558689,70.06967094943758,-0.032272448492996375,-0.40398845879782996,-0.6378055011207344,-2.022534336750631,19.44050730164591,0.2686023712158132,0.48048635750529556,0.29498567581176616,-0.4968555781994439,1.0868269298229762,-0.10093495119383888,0.6909063028173712,0.27819824218749645,41.99980117307915,-36.29860308642863,0.3959206270056053,12,-0.11031913757324219,-0.5036334991455078,-0.7050876617431641,-1.3718032836914062,-1.333429336547848,4,0.0019142008399890553,1.0,25.152912139892575,-1.1052730716505297,25.32558631896973,1.1538296831028427,25.200876235961914,0.0019142008399890553
4728,2018-01-03,25.354366302490234,25.39273834228516,25.13372611999512,25.152912139892575,5519259.0,0.011868319241535863,-1.1599993637564463,-1.6154046158788198,63.78375880343185,70.1456857819314,-0.27092223805899707,-0.6405265551668862,-0.9025158275250611,-2.276840501859965,20.18895734719751,0.33575630187988637,0.473967583523919,0.532893180847168,-0.24871863367265235,1.3145049953669883,0.1420872735872578,0.9236990881070781,-0.441278457641598,91.99999999999926,15.272335076364826,0.39080590725990955,1,-0.26860523223876953,-0.7722387313842738,-1.1247825622558594,-1.544478416442871,-3.223257064819336,2,-0.018161151102949802,3.3076946606917486,25.056982040405273,1.0,25.152912139892575,-1.1052730716505297,25.32558631896973,-0.018161151102949802
4729,2018-01-04,25.63256454467773,25.66134262084961,25.39273834228516,25.507854461669922,5738092.0,0.01097239973850872,1.9473838426119325,0.6190494224578392,74.61927806906431,71.3080834911807,-0.4539946347619832,-0.8250280995835588,-1.1515559276375562,-2.5083738703510114,21.425220518964306,0.306976318359375,0.4901922210374039,0.7247541427612276,-0.011126293929709874,1.4606345794521651,0.35681392441576065,1.0926943611066946,-0.7194766998290945,96.15397360700025,18.84741035164788,0.3679402183454681,1,-0.4125013351440394,-0.8681697845458949,-1.3981847763061488,-1.736338615417477,-3.856397628784176,3,-0.025823348224988774,-1.1599993637564463,25.354366302490234,3.3076946606917486,25.056982040405273,1.0,25.152912139892575,-0.025823348224988774
4730,2018-01-05,25.824424743652344,25.824424743652344,25.565412521362305,25.613378524780273,4435594.0,0.007485017686786666,1.4545544921327802,1.6922947510094695,76.52580494302647,72.10207808223497,-0.5873063609473803,-0.9539801069460587,-1.3092625943969125,-2.6567281352029752,22.239264287720385,0.25901222229003906,0.5053503147410439,0.8456258773803711,0.043201945292931754,1.6480498094678104,0.44441391133664965,1.2468378434240925,-0.88140670776367,100.0,22.404345191878747,0.40121196604371984,1,-0.5228204727172852,-0.9593029022216797,-1.525291919708252,-1.9042167663574219,-3.760467529296875,4,-0.04643391349536263,1.9473838426119325,25.63256454467773,-1.1599993637564463,25.354366302490234,3.3076946606917486,25.056982040405273,-0.04643391349536263
4731,2018-01-08,25.83401679992676,25.89157485961914,25.613378524780273,25.843610763549805,5029780.0,0.00037143349250312596,4.2727568505531055,-0.04545906424819147,80.39211673055414,73.39290204426007,-0.5309161940640443,-0.8834483186687265,-1.2801743817016593,-2.622316799179533,23.144852187913745,0.2781963348388672,0.5353006962929854,0.7755958557128935,-0.03480434780413333,1.5859960592299203,0.37039575395438007,1.1807959574714069,-0.8381143615722664,94.11764705882388,12.812131911596211,0.40520010175851423,1,-0.46046447753906605,-0.9353199005126989,-1.5348839759826696,-1.9138088226318395,-4.057849884033207,0,-0.06609725817889456,1.4545544921327802,25.824424743652344,1.9473838426119325,25.63256454467773,-1.1599993637564463,25.354366302490234,-0.06609725817889456
4732,2018-01-09,25.968318939208984,25.968318939208984,25.63256454467773,25.68052864074707,6974533.0,0.0051986549487188505,1.3333267057693192,-29.997017892655244,80.19797984570278,73.5703609927808,-0.5870977435215536,-0.9421472025539686,-1.3722011112763255,-2.714298157188061,24.94707652445978,0.33575439453125355,0.5433304592523243,0.8312352180480964,-0.012773987125353159,1.675244423221546,0.4092306154613716,1.2532398206348212,-0.9007627071533193,100.0,16.924336444020952,0.4220046025867251,1,-0.5276155471801758,-1.03125,-1.6523981094360352,-1.9809598922729492,-3.9139537811279332,1,-0.10306614572675565,4.2727568505531055,25.83401679992676,1.4545544921327802,25.824424743652344,1.9473838426119325,25.63256454467773,-0.10306614572675565
4733,2018-01-10,25.786052703857425,25.92035484313965,25.709308624267575,25.90116882324219,4184285.0,-0.007018792235964133,1.7500000000001736,-0.4,76.05634723127162,74.10084151587051,-0.35661227989720246,-0.6934365833270704,-1.1662242755066785,-2.49034136089956,26.501171073725693,0.2590103149414098,0.5376465509197068,0.5842160224914572,-0.24973955586399654,1.418171600846911,0.16723823331372856,1.0011938116691859,-0.6284202010864277,68.33349902243472,-17.211395658404896,0.41697778917772743,1,-0.34534931182861683,-0.848983764648441,-1.4701318740844762,-1.7507276535034215,-3.30959510803223,2,-0.0799850998400955,1.3333267057693192,25.968318939208984,4.2727568505531055,25.83401679992676,1.4545544921327802,25.824424743652344,-0.0799850998400955
4734,2018-01-11,25.814830780029297,25.9107608795166,25.670936584472656,25.87238883972168,4243023.0,0.0011160326282728672,2.571414369505631,0.5,71.8231959232859,73.23885549840128,-0.3231220198726099,-0.6824039820385011,-1.1695407409349663,-2.468566908868226,27.18152875857575,0.2398242950439453,0.5371904201366888,0.5655086517333991,-0.29543655525760926,1.4264538587244076,0.13503604823789317,0.9959812552289051,-0.5761296336144994,61.904761904761905,-21.6136437281043,0.4304726034955045,1,-0.3741273880004883,-0.8777618408203125,-1.4989099502563477,-1.779505729675293,-3.1656970977783203,3,-0.1426978768037548,1.7500000000001736,25.786052703857425,1.3333267057693192,25.968318939208984,4.2727568505531055,25.83401679992676,-0.1426978768037548
4735,2018-01-12,26.02587890625,26.073843002319336,25.85320281982422,25.89157485961914,4182604.0,0.00817546037853445,-1.0908992318120199,-2.3333664711535276,74.87685983519933,73.72892067968037,-0.474260660503532,-0.8318369054726951,-1.3502943433025223,-2.6265562032214973,28.056196150659297,0.25901222229003906,0.5059067155703652,0.710364818572998,-0.17658399838778394,1.59731363553378,0.26689041009260706,1.153839227053389,-0.7142159805557853,89.58354044470954,5.539520477182052,0.44347440848039055,1,-0.5324134826660156,-1.0072689056396484,-1.6979670524597168,-1.9234027862548828,-3.501455307006836,4,-0.1632879337395171,2.571414369505631,25.814830780029297,1.7500000000001736,25.786052703857425,1.3333267057693192,25.968318939208984,-0.1632879337395171
4736,2018-01-15,25.843610763549805,26.04506492614746,25.805238723754886,26.04506492614746,3545666.0,-0.007003342456051498,1.380950577542097,-1.4999857982787514,68.18181407383514,74.05079505059683,-0.20530331490708775,-0.5930902381570391,-1.1655120610962193,-2.3981837119662615,29.034498599666513,0.23982620239257457,0.5086965100235012,0.4729367256164565,-0.4005333625975709,1.3464068138304839,0.03620168150944281,0.9096717697234702,-0.44048622866057485,47.826086956522154,-34.757447692295095,0.43673504410701375,1,-0.23982620239257812,-0.8250007629394531,-1.491715908050537,-1.7411346435546875,-3.069768905639645,0,-0.1462509857378449,-1.0908992318120199,26.02587890625,2.571414369505631,25.814830780029297,1.7500000000001736,25.786052703857425,-0.1462509857378449
4737,2018-01-16,25.99709892272949,26.13140106201172,25.89157485961914,25.90116882324219,4641653.0,0.005939114335995477,-3.1666141993206858,-0.47618822192762994,68.03651143978503,74.52332312130274,-0.2362566932219572,-0.6746369456980865,-1.3202173554006222,-2.5045132820137184,30.132636448116667,0.28779029846191406,0.49058434268366113,0.5587940216064418,-0.28694907340816656,1.40453711662105,0.13592247409913938,0.9816655691137441,-0.5134881717486444,70.83333333333256,-9.799514896681742,0.42287154750730366,1,-0.23502922058105113,-0.9497098922729457,-1.645204067230221,-1.8946228027343714,-3.3671512603759695,1,-0.1623616550208814,1.380950577542097,25.843610763549805,-1.0908992318120199,26.02587890625,2.571414369505631,25.814830780029297,-0.1623616550208814
4738,2018-01-17,25.670936584472656,25.95872688293457,25.670936584472656,25.862796783447266,5522731.0,-0.012546105210672787,-2.0,-2.0000000000001483,59.83940553217282,72.88111506164813,0.15593140365145075,-0.29483730196693614,-0.9925928799152643,-2.131997517332888,30.444562805903264,0.3261623382568324,0.5006617773393067,0.18898334503173686,-0.6062089853535682,0.9841756754170419,-0.20861282016091565,0.5865795102243894,-0.09663518994748799,0.0,-76.8190735838475,0.397596165192652,1,0.17747020721435547,-0.42689037322998047,-1.2950592041015625,-1.568460464477539,-3.232851028442383,2,-0.14088194306783208,-3.1666141993206858,25.99709892272949,1.380950577542097,25.843610763549805,-1.0908992318120199,26.02587890625,-0.14088194306783208
4739,2018-01-18,25.72849464416504,25.88198280334473,25.670936584472656,25.76686668395996,4695775.0,0.0022421488013490976,-1.7500000000000462,0.2,58.67771990075091,70.89799450139529,0.12674013738551793,-0.28782085111262745,-1.0520101589217354,-2.141937360329738,30.773346051661786,0.21104621887207387,0.5361283494408902,0.19617795944213867,-0.5197929752990866,0.912148894183364,-0.1618075079284722,0.5541634268127495,-0.07619929619175281,12.5,-59.060117932025406,0.3579854673706119,1,0.14389514923095703,-0.4460763931274414,-1.398183822631836,-1.6260185241699219,-3.3671531677246094,3,-0.12639826361070727,-2.0,25.670936584472656,-3.1666141993206858,25.99709892272949,1.380950577542097,25.843610763549805,-0.12639826361070727
4740,2018-01-19,25.88198280334473,25.90116882324219,25.670936584472656,25.670936584472656,6371859.0,0.005965687511161999,-1.1818181818182154,-5.500000000000092,65.83336163853156,69.28035504672611,-0.019807794612894725,-0.39667048743765676,-1.2037567724834268,-2.2436742328174084,30.602153172368496,0.2302322387695348,0.5629418989766748,0.30841608047485636,-0.38701417023378326,1.003846331183496,-0.03929904487946345,0.6561312058291762,0.24941825866698863,45.8333333333341,-25.187769488656222,0.34771512535431964,1,-3.552713678800501e-15,-0.5995645523071325,-1.4605383872985875,-1.779506683349613,-3.4822692871093786,4,-0.12490732049617048,-1.7500000000000462,25.72849464416504,-2.0,25.670936584472656,-3.1666141993206858,25.99709892272949,-0.12490732049617048
4741,2018-01-22,25.805238723754886,25.90116882324219,25.72849464416504,25.814830780029297,3399885.0,-0.002965154569994022,-1.1176594425796624,-0.04545002666086501,66.38658270274078,67.74575536417478,0.05858573634320763,-0.2750991254721491,-1.1267455306831557,-2.1094323234910597,30.194979447810343,0.172674179077152,0.5421977718816002,0.19425916671753285,-0.46365270359739696,0.8521710370324627,-0.13469676843993383,0.5232151018749995,0.31695304870605057,29.16666666666744,-43.644826848466664,0.3289559351574656,1,0.09593009948730113,-0.5228204727172887,-1.3861927986145055,-1.6883735656738317,-3.376745223999027,0,-0.12713756147086464,-1.1818181818182154,25.88198280334473,-1.7500000000000462,25.72849464416504,-2.0,25.670936584472656,-0.12713756147086464
4742,2018-01-23,25.90116882324219,26.03547096252441,25.76686668395996,25.90116882324219,4315913.0,0.003717466074010689,1.0000000000000793,-0.0,63.133657442445745,66.30990094319414,-0.053497105607547724,-0.3225926951763185,-1.2209789540743152,-2.149633307156453,30.767900415746972,0.2686042785644496,0.4994683438086298,0.24893922805786417,-0.37008943354697266,0.867967889662701,-0.06057510274455424,0.5584535588602826,0.21199784545898126,63.1578947368437,-6.927867382067745,0.3095143308024176,1,-3.552713678800501e-15,-0.6187505722045934,-1.4893178939819371,-1.6500015258789098,-3.7796535491943395,1,-0.12074076605090311,-1.1176594425796624,25.805238723754886,-1.1818181818182154,25.88198280334473,-1.7500000000000462,25.72849464416504,-0.12074076605090311
4743,2018-01-24,25.814830780029297,26.08343505859375,25.814830780029297,25.9107608795166,5587098.0,-0.0033333647528454025,-4.6,-100.0,54.822307360024006,64.42091332505392,0.04174202183119036,-0.2012403433426897,-1.117521828344561,-2.012097647591645,31.212788751510427,0.2686042785644531,0.4456869597527522,0.1338221549987786,-0.457252833173456,0.7248971431710132,-0.16171533908734048,0.42935964908489765,0.28949128698730675,34.88357038489282,-30.58678647117675,0.29553749408611774,1,0.08633804321289062,-0.5324125289916992,-1.402979850769043,-1.5061054229736328,-3.9043617248535156,2,-0.123374162116904,1.0000000000000793,25.90116882324219,-1.1176594425796624,25.805238723754886,-1.1818181818182154,25.88198280334473,-0.123374162116904
4744,2018-01-25,25.411924362182614,25.862796783447266,25.37355232238769,25.73808670043945,5226405.0,-0.015607556031642766,-1.4285761625457596,3.4,40.182630161213055,60.56599891683322,0.42631770167384175,0.23008451274361974,-0.6882177331675905,-1.563033374819252,30.967764748973813,0.48924446105957387,0.36983059549895003,-0.2796366691589398,-0.8414304057420168,0.28215706742413715,-0.5605335374504783,0.0012601991325986717,0.6837299951831106,5.405405405405379,-53.39639060791103,0.2808968682915383,1,0.3405523300170934,-0.06715106964110973,-1.016860961914059,-1.1031990051269496,-4.000291824340813,3,-0.1170253288876435,-4.6,25.814830780029297,1.0000000000000793,25.90116882324219,-1.1176594425796624,25.805238723754886,-0.1170253288876435
4745,2018-01-26,25.47907447814941,25.60378456115723,25.42151641845703,25.527040481567386,4996972.0,0.0026424648133585027,-1.2352927416902963,0.1470617474547448,41.77775931879257,57.63221505516183,0.3055816416418011,0.1844813883278391,-0.7310474950882693,-1.583779249618356,30.543795269680075,0.19186019897461648,0.31188093454833066,-0.2201609611511266,-0.7648372196358295,0.3245152973335763,-0.49249909039347983,0.05217716809122663,0.6043605804443395,14.864730522350488,-37.83938914637156,0.2723381292423516,1,0.2734022140502965,-0.023982048034664416,-1.1079931259155238,-1.1175870895385707,-3.7220935821533168,4,-0.12236445261709628,-1.4285761625457596,25.411924362182614,-4.6,25.814830780029297,1.0000000000000793,25.90116882324219,-0.12236445261709628
4746,2018-01-29,25.25843620300293,25.73808670043945,25.248842239379886,25.59419059753418,4313236.0,-0.008659587511143596,-1.7567547234701266,6.99984094162454,34.18803418803414,53.871273138300616,0.4855437213902114,0.43577290997925644,-0.4816568055149766,-1.31999939735379,29.949453526805602,0.4892444610595632,0.2623333207810319,-0.446075439453125,-0.9701226709514437,0.07797179204519367,-0.7080990552022861,-0.1840518237039639,0.7966035461425776,1.149538242143068,-43.68943954936635,0.2620236157491597,1,0.4077024459838867,0.1966562271118164,-0.8058147430419922,-0.8969488143920898,-3.386337280273441,0,-0.11317892619289349,-1.2352927416902963,25.47907447814941,-1.4285761625457596,25.411924362182614,-4.6,25.814830780029297,-0.11317892619289349
4747,2018-01-30,25.10494613647461,25.268028259277344,24.99942398071289,25.13372611999512,4817070.0,-0.006076784219526288,-1.240008907481489,0.08571736956917983,34.63198991922978,51.07044918130695,0.5578356805502196,0.6250892177672256,-0.2950384234822785,-1.1256603853432807,30.441080609132285,0.2686042785644531,0.17509182292767633,-0.6019637107849114,-1.113831356445111,-0.0900960651247118,-0.8578975336150094,-0.3460298879548134,0.9017217620849607,9.734416733822012,-30.805295004884318,0.2559338228300992,1,0.43648338317871094,0.3501462936401367,-0.5012350082397461,-0.7434587478637695,-3.2904071807861293,1,-0.10661057076837022,-1.7567547234701266,25.25843620300293,-1.2352927416902963,25.47907447814941,-1.4285761625457596,25.411924362182614,-0.10661057076837022
4748,2018-01-31,24.893901824951172,25.354366302490234,24.87471580505371,25.17209815979004,6929438.0,-0.008406483343009974,-2.030312159206618,9.666313208296241,30.800015269895397,47.97292644454522,0.7231088834332482,0.843093781321457,-0.05727396541527341,-0.8751923262172667,30.518578762187644,0.47965049743652344,0.10252320634622691,-0.7899847984313979,-1.4005296850653757,-0.17943991179742014,-1.0952572417483886,-0.48471235511440725,1.0321865601806621,1.9417456986829178,-34.4126276596751,0.30527244331698966,1,0.5851736068725586,0.5995635986328125,-0.27100467681884766,-0.532414436340332,-2.781978607177731,2,-0.1113681001234027,-1.240008907481489,25.10494613647461,-1.7567547234701266,25.25843620300293,-1.2352927416902963,25.47907447814941,-0.1113681001234027
4749,2018-02-01,24.970645904541016,25.13372611999512,24.913087844848636,24.96105194091797,5745187.0,0.003082846559349761,-3.1818379003690187,-0.03448630489184464,26.694873129889586,43.624205499140565,0.5895570343065195,0.7528150385857373,-0.10152565373231681,-0.9113598114204038,29.96561044876447,0.23982429504394887,0.014146130064169427,-0.6801447868347168,-1.3691265803866948,0.008837006717261175,-1.0246356836107076,-0.33565389005872603,0.8503052225830068,11.111111111111157,-17.745496196847224,0.3444908967759898,2,0.5084295272827148,0.5324125289916992,-0.2925877571105957,-0.6091585159301758,-2.609304428100586,3,-0.12255096888818273,-2.030312159206618,24.893901824951172,-1.240008907481489,25.10494613647461,-1.7567547234701266,25.25843620300293,-0.12255096888818273
4750,2018-02-02,24.62529563903809,24.970645904541016,24.62529563903809,24.903493881225586,5181034.0,-0.013830249598794864,-1.4827638218517272,-28.997216699800823,24.9011366922758,39.014711497977785,0.8246169833335699,1.0579658600581574,0.2652424888047946,-0.5320838991952961,29.32624046085555,0.34535026550292613,-0.04685727396752526,-0.9655385971069315,-1.7868855484844843,-0.1441916457293786,-1.3762120727957097,-0.5548651214181533,1.1010319558789021,0.0,-25.364180377045074,0.41067347568877716,2,0.7290697097778285,0.7530527114868129,0.05276250839233043,-0.26380825042724965,-2.4078483581543004,4,-0.13050251856069983,-3.1818379003690187,24.970645904541016,-2.030312159206618,24.893901824951172,-1.240008907481489,25.10494613647461,-0.13050251856069983
4751,2018-02-05,24.1264591217041,24.37587738037109,24.030527114868164,24.37587738037109,7277496.0,-0.020257077301569115,1.7692460636093708,0.8965486507240005,16.2629357851185,33.806853536052536,1.184878153396152,1.4991810700410468,0.7761215556699099,-0.006013711960267898,28.95858113390005,0.5947685241699254,-0.12681384585214772,-1.3789972305297837,-2.419631695327787,-0.33836276573178026,-1.8993144629287855,-0.858679998130782,1.4677446385074226,7.246500007924239,-11.855305900396903,0.5203172323990025,2,0.9305219650268555,0.9545049667358398,0.5803780555725098,0.23502826690673828,-2.1008739471435547,0,-0.09821077406159573,-1.4827638218517272,24.62529563903809,-3.1818379003690187,24.970645904541016,-2.030312159206618,24.893901824951172,-0.09821077406159573
4752,2018-02-06,23.2918643951416,23.646806716918945,22.908143997192386,23.25349235534668,11875976.0,-0.03459250785009316,-1.0263184056173937,-0.15384615384615605,13.742645011223331,29.242446608408013,1.799673899086578,2.2377101580851466,1.6244423725288328,0.8501658121356641,28.920812662082252,1.2183151245117152,-0.2697465207151062,-2.0797692298889174,-3.4918559691403352,-0.6676824906374996,-2.785812599514628,-1.3737258602632068,2.083424634721851,15.686243932866685,-5.5909058193253465,0.7060433696257091,2,1.0936059951782227,1.2279081344604492,1.4269638061523438,1.0696229934692383,-1.3718013763427734,1,-0.060955424105433975,1.7692460636093708,24.1264591217041,-1.4827638218517272,24.62529563903809,-3.1818379003690187,24.970645904541016,-0.060955424105433975
4753,2018-02-07,23.723552703857425,23.867446899414066,23.21512031555176,23.52209854125977,9000741.0,0.018533866649415476,1.6666796619156037,5.2500248533651455,22.57218943526486,27.28573097219155,1.1623777663671113,1.7324031472511265,1.212088701662747,0.4403409122718642,28.630966723553286,0.6523265838623047,-0.4115614267849814,-1.5449559211730914,-3.1213061222719354,0.0313942799257525,-2.333131021722515,-0.7567808206236677,1.256993120778656,36.63799678792231,13.661919175265304,0.7881751005494225,2,0.5995626449584925,0.7962198257446254,1.026453018188473,0.6379346847534144,-1.6787815093994176,2,-0.08046913428183722,-1.0263184056173937,23.2918643951416,1.7692460636093708,24.1264591217041,-1.4827638218517272,24.62529563903809,-0.08046913428183722
4754,2018-02-08,22.1311092376709,23.41657447814941,22.015993118286133,23.406982421875,17639303.0,-0.06712499961810514,1.162964315748707,-6.333317553493656,13.182684494902063,24.108500436203716,2.503797357691891,3.19872143792157,2.800194455278991,2.0479073783610175,28.878934651287828,1.7075595855712926,-0.6035544993890127,-2.9532133102417006,-5.039231758566906,-0.8671948619164951,-3.9962225344043034,-1.9102040860790979,2.5178522945741904,3.8960963508229676,-15.519953964145214,1.0430092241626019,2,1.7459306716918945,1.9425878524780273,2.7028350830078125,2.259157180786133,0.019186019897460938,3,-0.0008669253624575823,1.6666796619156037,23.723552703857425,-1.0263184056173937,23.2918643951416,1.7692460636093708,24.1264591217041,-0.0008669253624575823
4755,2018-02-09,21.776166915893555,22.19825935363769,21.641864776611328,22.025585174560547,16499267.0,-0.01603816229749444,-1.1481481481481344,0.1954882834398475,12.500008876182974,21.69871984599803,2.5459815852305354,3.3929184693974577,3.147203686855107,2.414070994994738,28.87060900418856,0.5563945770263636,-0.7966042577524739,-3.0956700325012214,-5.601404899047132,-0.5899351659553105,-4.348537465774179,-1.8428025992282642,2.3988603018389227,4.912272134281196,-12.722204634191613,1.2528674332729555,2,1.7219486236572266,2.1104660034179688,3.216062068939209,2.7531986236572266,0.019186019897460938,4,0.026872248123694265,1.162964315748707,22.1311092376709,1.6666796619156037,23.723552703857425,-1.0263184056173937,23.2918643951416,0.026872248123694265
4756,2018-02-12,22.06395721435547,22.313377380371094,21.97762107849121,22.06395721435547,11416148.0,0.013215838194731377,-2.888942891859052,-0.0,15.517243743478176,19.574859159803406,1.9639292007839657,2.959165345497677,2.8463108678834743,2.13775766857135,28.991362273948308,0.5372104644775391,-0.9358233908163598,-2.6188970565795913,-5.373774626012256,0.13598051285307378,-3.996335841295924,-1.2414582718632587,1.604437515152778,18.965484734060848,6.796557788687544,1.3774387847163325,2,1.4341583251953125,1.8226757049560547,3.0194058418273926,2.676455497741699,-0.07674407958984375,0,0.006956597360896488,-1.1481481481481344,21.776166915893555,1.162964315748707,22.1311092376709,1.6666796619156037,23.723552703857425,0.006956597360896488
4757,2018-02-13,21.776166915893555,22.140701293945312,21.776166915893555,22.06395721435547,8770711.0,-0.013043457964769356,-1.5333333333333334,-100.0,14.975047432209621,17.816529400060542,1.933168719450471,3.0720246353188827,3.1238788152331374,2.434855276946557,28.975247101276004,0.3645343780517578,-1.1103397387309037,-2.6956407546997063,-5.664964389612582,0.273682880213169,-4.180302572156144,-1.2109789372432687,1.4869218230353098,6.034472415382997,-3.1264878895403543,1.484661817456438,2,1.611628532409668,2.1104660034179688,3.359957695007324,2.9978208541870117,0.06715202331542969,1,0.011453726435433964,-2.888942891859052,22.06395721435547,-1.1481481481481344,21.776166915893555,1.162964315748707,22.1311092376709,0.011453726435433964
4758,2018-02-14,22.05436515808105,22.140701293945312,21.565120697021484,22.025585174560547,12260421.0,0.012775354049313847,4.714312765695566,-0.10000331378200708,20.238104899247702,17.099110707767004,1.3520009942990825,2.644578689650448,2.8363153054487036,2.1633876990641987,30.068265218793545,0.5755805969238281,-1.260390032942091,-2.23661394119263,-5.336098864009028,0.8628709816237681,-3.7863564026008305,-0.6868714797844291,0.8844787883843068,26.424881141862134,16.09533756424213,1.5497424614081994,2,1.2135181427001989,1.7938957214355504,3.1345210075378453,2.757994651794437,-0.690698623657223,2,-0.006089594432647338,-1.5333333333333334,21.776166915893555,-2.888942891859052,22.06395721435547,-1.1481481481481344,21.776166915893555,-0.006089594432647338
4759,2018-02-15,22.476457595825195,22.62994766235352,22.37093544006348,22.38052749633789,11650484.0,0.019138725359749698,-3.500091130515745,3.33322287759336,24.96001201230247,17.10565240999219,0.6022322506485338,2.0726244261855733,2.4179192751677903,1.7513145839028255,30.771642961799085,0.575582504272468,-1.409911158079801,-1.6519196510314949,-4.7749944629377055,1.4711551608747158,-3.2134570569845984,-0.09038224507839132,0.18764170075138864,85.58544519198361,72.69713085161351,1.561537405953105,2,0.49404144287109375,1.3718032836914062,2.712428569793701,2.335902214050293,-1.2758712768554688,3,-0.019206158244765792,4.714312765695566,22.05436515808105,-1.5333333333333334,21.776166915893555,-2.888942891859052,22.06395721435547,-0.019206158244765792
4760,2018-02-16,22.649133682250977,22.77384185791016,22.44767951965332,22.649133682250977,8477082.0,0.007682531185779773,1.6154046158786992,0.0,28.064540335785765,18.416941804510774,0.1338322475646585,1.7342490496082092,2.234940867043413,1.589763641220273,31.338588329607663,0.3261623382568395,-1.5428567768771835,-1.317601108551024,-4.392800571053005,1.7575983539509572,-2.855200839802013,0.21999862269996484,-1.0840129852294922,89.68263486282517,72.19848883351449,1.53759973125099,2,0.06715011596679688,1.199127197265625,2.53975248336792,2.1632261276245117,-1.6787815093994176,4,-0.02202461390713295,-3.500091130515745,22.476457595825195,4.714312765695566,22.05436515808105,-1.5333333333333334,21.776166915893555,-0.02202461390713295
4761,2018-02-19,22.524423599243164,22.75465583801269,22.46686553955078,22.72587776184082,4500464.0,-0.005506174530001684,1.2222304044302081,-100.0,28.20100096384101,20.02342579924607,0.008264454022963719,1.6870628386432216,2.3529444418550725,1.7272842095998087,31.93617212957429,0.2877902984619105,-1.6951902996208226,-1.2782704353332512,-4.289897839598321,1.733356968931819,-2.7840841374657863,0.22754326679928383,-0.9351284790039074,79.36511192675583,58.384933104272065,1.5058137021325346,2,0.19186019897460938,1.3238372802734375,2.731614112854004,2.3406982421875,-1.0360469818115234,0,-0.03236800534494677,1.6154046158786992,22.649133682250977,-3.500091130515745,22.476457595825195,4.714312765695566,22.05436515808105,-0.03236800534494677
4762,2018-02-20,22.77384185791016,22.8505859375,22.4093074798584,22.60116767883301,7512287.0,0.011073236017252741,1.7058823529412355,-0.8571387994697974,32.20612756649325,21.093863369382557,-0.3602466433282956,1.2557217383450094,2.09463152411292,1.4908782735123012,32.103075110303855,0.44127845764160156,-1.8245444341608028,-0.8724858283996539,-3.7469818435549733,2.0020101867556654,-2.3097338359773154,0.5647621791780075,-1.1608558029174851,94.02985960466172,67.72332172432445,1.4372480075776597,2,-0.2829942703247106,1.0744190216064418,2.5373554229736293,2.0912799835205043,-1.2087211608886754,1,-0.034540888096634914,1.2222304044302081,22.524423599243164,1.6154046158786992,22.649133682250977,-3.500091130515745,22.476457595825195,-0.034540888096634914
4763,2018-02-21,22.62994766235352,22.69709777832031,22.42849349975586,22.649133682250977,8096261.0,-0.00631839794332556,3.6667439895285017,-0.11111111111109054,30.57326595186254,23.026150197933724,-0.43336728617439135,1.2108599549628671,2.224683021889941,1.6470801575898655,32.1492450854447,0.3453483581543004,-1.895057441132149,-0.8571358680725076,-3.574386937672376,1.8601152015273605,-2.2157614028724417,0.5014896667274265,-0.9674576120605529,54.00019882692156,24.706945853705218,1.358625534799935,2,-0.422094345092777,1.194330215454098,2.774781703948971,2.2639532089233363,-0.8345947265625036,2,-0.03476051888768372,1.7058823529412355,22.77384185791016,1.2222304044302081,22.524423599243164,1.6154046158786992,22.649133682250977,-0.03476051888768372
4764,2018-02-22,22.438085556030273,22.44767951965332,22.16948127746582,22.41889953613281,6861318.0,-0.008478239065590976,13.499328992494657,-1.0000000000003704,31.3725649450856,25.123100872256234,-0.21610728478643892,1.2316537776387015,2.388126449594232,1.8491870378419364,34.34536723447847,0.46046638488769887,-1.885486179865886,-0.9003060340881355,-3.4968463311530336,1.6962342629767626,-2.1985761826205845,0.39796411444431357,-0.728071670249026,39.43656449964295,6.171968528872235,1.2982701485324493,2,-0.23023223876953125,1.3861923217773438,3.1081409454345703,2.455815315246582,-1.1031970977783203,3,-0.04788372069103253,3.6667439895285017,22.62994766235352,1.7058823529412355,22.77384185791016,1.2222304044302081,22.524423599243164,-0.04788372069103253
4765,2018-02-23,22.36134147644043,22.543609619140625,22.27500534057617,22.543609619140625,4155180.0,-0.003420259691862104,1.9473529996547099,-9.500049706728532,33.80282725489404,27.154832373524666,-0.05322396931574502,1.1202868046613794,2.440231574672218,1.9321574828528938,36.56771031765213,0.2686042785644567,-1.9418937560468912,-0.82116346359253,-3.245196333652455,1.602869406467395,-2.0331798986224925,0.3908529714374325,-0.6057047085904337,28.16897464260211,-8.040288093562147,1.2120164350299627,2,-0.1534881591796875,1.4629364013671875,3.216062545776367,2.532559394836426,-2.1584300994873047,4,-0.05190901264549164,13.499328992494657,22.438085556030273,3.6667439895285017,22.62994766235352,1.7058823529412355,22.77384185791016,-0.05190901264549164
4766,2018-02-26,22.39971351623535,22.534015655517575,22.207853317260746,22.46686553955078,4857599.0,0.0017159990081698773,2.238110567227531,0.36842435721685624,40.41238643323495,29.98120337363859,-0.04353894593331731,0.9030660170041926,2.3759214301616645,1.8986132329005798,39.60888441632544,0.32616233825682883,-1.7720190826525588,-0.6398552894592271,-2.8785273569076715,1.5988167779892173,-1.759191323183451,0.47948074426499687,-0.6002787815993571,33.80276957112253,-4.795868200331348,1.1193360337242224,2,-0.19186019897460938,1.4245643615722656,3.1824870109558105,2.494187355041504,-1.477325439453125,0,-0.06381159037359063,1.9473529996547099,22.36134147644043,13.499328992494657,22.438085556030273,3.6667439895285017,22.62994766235352,-0.06381159037359063
4767,2018-02-27,22.42849349975586,22.56279563903809,22.246225357055664,22.51482963562012,6458351.0,0.0012848371252447421,2.473676499827239,1.2856818246371988,34.762983635193436,31.59507878874367,0.033463689110298844,0.6993479129547495,2.324095567296517,1.8719671035569974,42.18745768325851,0.3165702819824254,-1.5472269881471128,-0.4772526741027825,-2.5062430658558625,1.5517377176502976,-1.4917478699793243,0.5372425217737593,-0.5870127170053046,49.091001109814044,9.821171684082437,1.0144951958765402,2,0.08154010772705078,1.3957843780517578,3.163300037384033,2.465407371520996,-1.7938957214355469,1,-0.04191618497847183,2.238110567227531,22.39971351623535,1.9473529996547099,22.36134147644043,13.499328992494657,22.438085556030273,-0.04191618497847183
4768,2018-02-28,22.12151527404785,22.38052749633789,22.10232925415039,22.284597396850586,5782564.0,-0.013686974816714659,-1.7619011550842643,1.8889207997348167,49.83817208452372,34.35931879676826,0.39221439929244184,0.8305596788825369,2.5990375045829737,2.179468971588161,44.58724770871599,0.32616424560546875,-1.3522014137406373,-0.6456115722656257,-2.471320282446346,1.1800971379150944,-1.5584659273559858,0.26724278282473435,-0.23967028510731936,4.166649407456775,-37.94280458867255,0.9128543550903606,2,0.35494232177734375,1.7027626037597656,3.470278263092041,2.772385597229004,-1.2662792205810511,2,-0.025151738935311974,2.473676499827239,22.42849349975586,2.238110567227531,22.39971351623535,1.9473529996547099,22.36134147644043,-0.025151738935311974
4769,2018-03-01,21.91046905517578,22.11192321777344,21.795352935791016,22.015993118286133,6731022.0,-0.009540314768566649,1.1290318442740968,0.6470608874646208,52.38094594018842,37.06114164170188,0.5749993841784864,0.8438550982035835,2.7774086102459066,2.39012327146974,47.24389536689505,0.32616233825683594,-1.1173467249362723,-0.7036489486694322,-2.2421301280844617,0.8348322307455973,-1.472889538376947,0.06559164103808257,0.9401168823242188,14.999962720044865,-30.500452811735116,0.7692405897075149,3,0.41250038146972656,1.8034896850585938,3.6813244819641113,2.983431816101074,-0.8058128356933558,3,-0.005253932222759605,-1.7619011550842643,22.12151527404785,2.473676499827239,22.42849349975586,2.238110567227531,22.39971351623535,-0.005253932222759605
4770,2018-03-02,21.4116325378418,21.776166915893555,21.31570243835449,21.776166915893555,8978792.0,-0.022767039631958252,1.5263157894737036,3.454514234071363,39.24053340850154,38.28775635777528,0.983233554861414,1.1484702063524104,3.2262757152366497,2.884897300651051,49.39467649225105,0.5947666168212926,-0.9477285761822714,-1.0418023109435985,-2.3498860762856033,0.2662814543984062,-1.695844193614601,-0.38776042827259616,1.41784873962402,7.692295927419634,-39.46414231977551,0.6540418826710018,3,0.6715116500854457,2.1152620315551687,4.136992454528805,3.482268333435055,-0.48924446105957387,4,-0.0035842236435831287,1.1290318442740968,21.91046905517578,-1.7619011550842643,22.12151527404785,2.473676499827239,22.42849349975586,-0.0035842236435831287
4771,2018-03-05,21.756980895996094,21.795352935791016,21.373260498046875,21.42122459411621,6674386.0,0.016129006396123247,1.046506896503891,-0.9210552477226559,49.6894417608365,40.23034682381341,0.5784001395959919,0.6498213969063329,2.833940661798387,2.5388319673935165,50.373221286341185,0.4220924377441406,-0.8183085662225196,-0.5779800415039062,-1.6572547920407317,0.5012947090329192,-1.117617416772319,-0.03834266623549354,1.0119492279052729,35.38456126612798,-16.27237011867789,0.5396373752684118,3,0.24941921234130504,1.7699136734008754,3.846803665161133,3.1369199752807617,-0.7194766998291016,0,-0.07142854638112783,1.5263157894737036,21.4116325378418,1.1290318442740968,21.91046905517578,-1.7619011550842643,22.12151527404785,-0.07142854638112783
4772,2018-03-06,21.87209892272949,22.092737197875977,21.87209892272949,22.044771194458008,5373343.0,0.005291084607909946,-1.5555727383187254,-0.5142785727676167,46.885271336021724,42.04279186649777,0.35974972857060905,0.4457376225488119,2.6715863400428894,2.4230464003273617,49.64746791152062,0.3357563018798828,-0.7214602065189482,-0.3918737411499045,-1.3898455534913978,0.6060980711915889,-0.8908596473206529,0.10711216502084397,0.8387020937500012,52.252384577493,-2.488983823563281,0.49898590617074745,3,0.06715011596680043,1.4629354476928746,3.6885166168212926,3.021801948547367,-0.7002925872802699,1,-0.043421111494714504,1.046506896503891,21.756980895996094,1.5263157894737036,21.4116325378418,1.1290318442740968,21.91046905517578,-0.043421111494714504
4773,2018-03-07,21.81453895568848,21.85291290283203,21.593900680541992,21.824132919311523,4505251.0,-0.0026316617917813145,6.713985457850488,0.05556169225668876,37.07868599028062,42.67680531596389,0.32349961912203895,0.37201970566842135,2.6750098215314466,2.4812822295885333,49.709779761141746,0.27819824218749645,-0.6173652698790448,-0.35398302078246857,-1.096688154169236,0.3887221126042988,-0.7253355874758505,0.01736954591091333,0.8404581176660102,62.65052736981078,11.322838284618165,0.3713525666933836,3,0.12471008300780895,1.5204954147338832,3.683722019195553,3.0793619155883754,-0.6139526367187536,2,-0.05408966835214635,-1.5555727383187254,21.87209892272949,1.046506896503891,21.756980895996094,1.5263157894737036,21.4116325378418,-0.05408966835214635
4774,2018-03-08,22.11192321777344,22.11192321777344,21.756980895996094,21.756980895996094,9143772.0,0.013632388137518436,-1.00000000000002,-36.996421471187034,40.00000000000003,43.36538006542011,-0.02795615935228213,0.07707610891007377,2.3270656242241046,2.1849314242654074,48.470931733498816,0.3549423217773473,-0.5533119461780203,-0.055639457702632455,-0.7985975776952543,0.6873186622899894,-0.4271185176989434,0.31583960229367847,0.4895020701810502,100.0,51.31293429107568,0.3714790599963117,3,-0.172674179077152,1.1127910614013636,3.3743472099304164,2.7819776535034144,-0.5468025207519567,3,-0.05683301049528444,6.713985457850488,21.81453895568848,-1.5555727383187254,21.87209892272949,1.046506896503891,21.756980895996094,-0.05683301049528444
4775,2018-03-09,22.36134147644043,22.36134147644043,22.08314323425293,22.16948127746582,4717563.0,0.011279808463992236,1.9000099413460583,0.5405390881929314,47.098968003213784,44.10833357319554,-0.3099712013177083,-0.133077487537534,2.024922862137835,1.939998733666478,46.69561917627735,0.2781982421875,-0.4590840736033641,0.16452007293701243,-0.5593838561450859,0.8884240020191108,-0.19743189160403674,0.5264720374780616,0.1886548975300606,100.0,52.91351423008849,0.36195196454104883,3,-0.4220924377441406,0.7818326950073242,3.129725456237793,2.5661354064941406,-0.7098827362060582,4,-0.05619901016591644,-1.00000000000002,22.11192321777344,6.713985457850488,21.81453895568848,-1.5555727383187254,21.87209892272949,-0.05619901016591644
4776,2018-03-12,22.21744728088379,22.495643615722656,22.08314323425293,22.495643615722656,4526945.0,-0.00643495363228741,1.9655342634808544,-1.4499950293269708,39.71634105912392,44.658706620298915,-0.21752554808796987,0.024143228987938414,2.118900082666851,2.085902379527255,45.02051730610263,0.41250038146972656,-0.36201782893158096,0.012951374053955078,-0.7082712490113856,0.7341739971192958,-0.34765993747871704,0.3735626855866272,0.28317733566206016,69.14904192921338,26.843902273988206,0.36061131153267045,3,-0.31177425384521484,0.6283426284790004,3.148909568786621,2.7100296020507812,0.4220924377441406,0,-0.05829018913508799,1.9000099413460583,22.36134147644043,-1.00000000000002,22.11192321777344,6.713985457850488,21.81453895568848,-0.05829018913508799
4777,2018-03-13,22.025585174560547,22.41889953613281,21.95843505859375,22.25581932067871,5756709.0,-0.008635650347118107,-1.5263157894736648,0.8275959000377087,39.02438010574491,43.45717417821238,-0.09926512824364409,0.24838398025626063,2.2606791666110446,2.2776064413592643,43.18124569450147,0.46046447753905895,-0.28858811942702545,-0.191381645202636,-0.889680735753938,0.506917445348666,-0.540531190478287,0.157767900073015,0.4700584411621094,47.87223466653129,6.75536011926782,0.3491495452756503,3,-0.11991214752197266,0.5659894943237305,3.0433874130249023,2.9018917083740234,0.690698623657223,1,-0.04486060054989072,1.9655342634808544,22.21744728088379,1.9000099413460583,22.36134147644043,-1.00000000000002,22.11192321777344,-0.04486060054989072
4778,2018-03-14,21.920063018798828,22.18866729736328,21.843318939208984,22.044771194458008,5265350.0,-0.004790890000216486,-1.4827671317404272,0.5416580370974824,40.28779756902592,42.11349102586099,-0.028300189636400574,0.3618825758670354,2.304272469519084,2.3782196552686905,41.161800192959944,0.3453483581542969,-0.27532928045409477,-0.2901886940002427,-0.9975951368041436,0.41721774880365814,-0.6438919154021931,0.06351452740170771,0.5755805969238281,22.078022681732737,-18.45614431887743,0.35370322140195004,3,-0.014389991760253906,0.6715116500854492,2.5325584411621094,2.5997095108032227,0.9017448425292969,2,-0.03413569945980077,-1.5263157894736648,22.025585174560547,1.9655342634808544,22.21744728088379,1.9000099413460583,22.36134147644043,-0.03413569945980077
4779,2018-03-15,22.044771194458008,22.092737197875977,21.81453895568848,22.015993118286133,6159910.0,0.005689225234080331,3.4615196378318287,-0.2307633482709573,44.16960808008133,42.66116598936985,-0.14746129637732963,0.2141551676511142,2.108839189130279,2.245601751225461,40.33402948901064,0.27819824218749645,-0.23823679298738654,-0.1438961982727065,-0.8434018854109162,0.5556094888655032,-0.4936490418418096,0.20585664529639658,0.4036747741699216,33.80276957112219,-7.952832095288386,0.3497528435691041,3,-0.11031913757324219,0.32136726379394176,2.3766727447509766,2.475001335144043,0.6331405639648438,3,-0.03829410920356968,-1.4827671317404272,21.920063018798828,-1.5263157894736648,22.025585174560547,1.9655342634808544,22.21744728088379,-0.03829410920356968
4780,2018-03-16,22.15029525756836,22.207853317260746,21.948841094970703,22.07355117797852,16067058.0,0.004786806911240671,1.7000099413459953,2.666755037115465,45.517253672974455,42.19758953516296,-0.15330921391899466,0.07309060963898162,1.9261728477167566,2.133773471773736,39.698781626490344,0.2590122222900426,-0.25667076046956794,-0.013430213928224077,-0.6785325342534243,0.6516721063969761,-0.34598137409082597,0.3191209462343778,0.2528409698486307,49.295845643315936,6.264340488843281,0.33255116016260083,3,-0.10552310943603516,-0.06715106964111328,1.8250732421875,1.9234018325805664,-0.13430213928222656,4,-0.026418363897290797,3.4615196378318287,22.044771194458008,-1.4827671317404272,21.920063018798828,-1.5263157894736648,22.025585174560547,-0.026418363897290797
4781,2018-03-19,21.795352935791016,22.11192321777344,21.756980895996094,22.08314323425293,5600266.0,-0.016024270451025502,1.0555497257860307,-3.7500000000001736,39.81480913276076,41.411982623689525,0.2320512627835356,0.39064058669261215,2.197948695779914,2.4821216794732663,39.137374593622965,0.3933143615722656,-0.2780664601877554,-0.3319190025329597,-0.9936922491922715,0.3298542441263521,-0.6628056258626138,-0.0010323792033055668,0.5642859400634741,5.797093096969798,-34.96147414245749,0.3308866233296551,3,0.2494192123413086,0.28779125213623047,1.8970212936401367,2.091279983520508,0.40290641784667613,0,-0.0066020585204816795,1.7000099413459953,22.15029525756836,3.4615196378318287,22.044771194458008,-1.4827671317404272,21.920063018798828,-0.0066020585204816795
4782,2018-03-20,21.987213134765625,21.987213134765625,21.756980895996094,21.85291290283203,5016300.0,0.008802803035116158,2.428620121570187,-0.4666600391026278,47.7564145456909,42.598396907624,0.06508120563641029,0.14422077030740965,1.9191071210693096,2.285328771435836,38.79138749615789,0.23023223876953125,-0.20597763484319387,-0.10072736740112376,-0.6902602355725449,0.4888055007702974,-0.39549380148683255,0.19403906668458504,0.3306682835888637,51.06372177826998,5.442031717536302,0.29476643408570985,3,0.13909912109375,0.0959310531616211,1.7051610946655273,1.8994197845458984,0.10552406311035156,1,0.029668452289247194,1.0555497257860307,21.795352935791016,1.7000099413459953,22.15029525756836,3.4615196378318287,22.044771194458008,0.029668452289247194
4783,2018-03-21,21.843318939208984,22.015993118286133,21.776166915893555,21.968027114868164,8434881.0,-0.006544449024743382,1.1739122917729234,-0.9285775151962734,48.85247718383311,43.58200548360546,0.23857597770258465,0.2383831000628831,1.9784303947374369,2.4148257534389757,38.395830972893854,0.23982620239257812,-0.19820698492002364,-0.20529012680053782,-0.7454629008324147,0.3348826472313391,-0.4753765138164745,0.06479626021539886,0.4344753199455056,19.149107184405086,-29.092462433144146,0.27008638701593773,3,0.2829933166503906,0.23982524871826172,1.7938952445983887,2.043313980102539,0.450872421264652,2,0.03996484515188792,2.428620121570187,21.987213134765625,1.0555497257860307,21.795352935791016,1.7000099413459953,22.15029525756836,0.03996484515188792
4784,2018-03-22,21.363666534423828,21.76657485961914,21.23895835876465,21.72820281982422,7186103.0,-0.02195876945806874,1.3912983341833869,2.9231145710658732,49.17490298187195,43.81266492567858,0.6715463916803728,0.6676461773988436,2.3652668602287648,2.877605129802877,37.97777709080673,0.6043605804443359,-0.20000696806193474,-0.6312215805053718,-1.2198367252882925,-0.04260643572245115,-0.9255291528968321,-0.3369140081139115,0.8756440518986608,12.871176030552336,-38.826607133734,0.2943075723914606,3,0.5036344528198242,0.6811056137084961,2.1944055557250977,2.4845943450927734,1.1703491210937464,3,0.06825332742180534,1.1739122917729234,21.843318939208984,2.428620121570187,21.987213134765625,1.0555497257860307,21.795352935791016,0.06825332742180534
4785,2018-03-23,21.200586318969727,21.373260498046875,21.047096252441406,21.200586318969727,7752345.0,-0.0076335312195275895,-1.1249860201558286,-0.0,39.78875384088694,43.82071079031891,0.7293577808475113,0.7792598296524105,2.424918713592234,3.0236117531208,37.891399103005284,0.32616424560546875,-0.1717777366705988,-0.7362640380859382,-1.3972014340056482,-0.0753266421662282,-1.0667327360457932,-0.4057953401260832,0.9787031336992911,14.414554808016058,-37.72136792092325,0.33046869795985473,3,0.5324115753173828,0.7482547760009766,2.2087936401367188,2.647674560546875,1.0264530181884766,4,0.0696832350401202,1.3912983341833869,21.363666534423828,1.1739122917729234,21.843318939208984,2.428620121570187,21.987213134765625,0.0696832350401202
4786,2018-03-26,20.97035217285156,21.440410614013672,20.89360809326172,21.25814437866211,4764269.0,-0.010859800887306648,-1.4782544800698485,-100.0,34.12158644755442,43.27595593940886,0.8538829627762254,0.9453899015431197,2.552792633957214,3.2222404506614346,37.78876255042088,0.5468025207519531,-0.1806714354593879,-0.8950301170349171,-1.6479478646556558,-0.14211236941417837,-1.2714889908452882,-0.518571243224546,1.1183618237992512,6.837589408159723,-43.41298280578652,0.37645887381036947,3,0.5803785324096715,0.9017448425293004,2.3119201660156286,2.8779087066650426,1.4677333831787145,0,0.04986282237015893,-1.1249860201558286,21.200586318969727,1.3912983341833869,21.363666534423828,1.1739122917729234,21.843318939208984,0.04986282237015893
4787,2018-03-27,21.48837661743164,21.55552864074707,21.306108474731445,21.4116325378418,9374108.0,0.02470270600656499,1.3636330772706733,-0.26666489932795384,45.05814810383597,43.80599488772109,0.28121442041357625,0.3724170464441343,1.9313688676489065,2.6725448653235944,37.637085852033756,0.5851764678955114,-0.22375149653036885,-0.3299998283386216,-1.0516284607064712,0.39162880402922795,-0.6908141445225446,0.030814487845301386,0.4808267888802611,52.99148785034659,4.1314086026605565,0.3608143161839244,3,0.062354087829589844,0.38372039794921875,1.7938957214355469,2.359884262084961,1.3622093200683594,1,0.03303566150409831,-1.4782544800698485,20.97035217285156,-1.1249860201558286,21.200586318969727,1.3912983341833869,21.363666534423828,0.03303566150409831
4788,2018-03-28,21.565120697021484,21.584306716918945,21.123842239379886,21.325294494628906,9215410.0,0.0035714228653078717,2.3103334795962884,3.1250124266827175,41.12149359047411,43.46731549998696,0.16631695406308822,0.2654624245890034,1.760500164943764,2.5674709944987057,37.381054572364334,0.46046447753905895,-0.23475908561886527,-0.22543601989746165,-0.9407304419143045,0.48985840211938125,-0.5830832309058849,0.13221119111096158,0.2965231779853994,76.92304330916829,33.10534623219718,0.35764721100842223,3,-0.014389991760253906,0.23023223876953125,1.604433536529541,2.283140182495117,1.4101753234863246,2,0.024466197442955417,1.3636330772706733,21.48837661743164,-1.4782544800698485,20.97035217285156,-1.1249860201558286,21.200586318969727,0.024466197442955417
4789,2018-03-29,21.795352935791016,21.91046905517578,21.52674865722656,21.584306716918945,9025807.0,0.010676139586889954,-1.3529411764705588,0.8799965006601027,40.75234992486351,42.93788175019685,-0.11512227854743884,0.027577708121711453,1.43502242377237,2.3079689101073058,36.399882102138484,0.3837203979492223,-0.22548121284400935,0.010552024841310015,-0.7025288330676922,0.7236328827503122,-0.3459884041131893,0.36709245379580935,-0.9017448425292969,88.67926651760928,49.821497990513315,0.3565404289545009,3,-0.2925872802734375,-0.06715106964111328,1.220712661743164,2.052907943725586,1.151163101196289,3,0.022887375403013444,2.3103334795962884,21.565120697021484,1.3636330772706733,21.48837661743164,-1.4782544800698485,20.97035217285156,0.022887375403013444
4790,2018-04-03,21.334888458251953,21.584306716918945,21.21017837524414,21.55552864074707,10815047.0,-0.02112672728427878,1.689671248843029,-1.0454590642482082,36.9318120840246,42.61754874478172,0.24307490346908622,0.5080456846669748,1.7879788663528657,2.737107848396512,35.03397129498626,0.585174560546875,-0.22657842018895025,-0.44607524871826243,-1.168377499174774,0.2762270017382491,-0.8072263739465164,-0.08492412349000844,-0.42094314575195213,43.3963325880464,8.024441832001692,0.36115112522825493,4,0.11991214752197266,0.3933134078979492,1.6811771392822266,2.5133724212646484,1.7651157379150355,1,0.05620499022584857,-1.3529411764705588,21.795352935791016,2.3103334795962884,21.565120697021484,1.3636330772706733,21.48837661743164,0.05620499022584857
4791,2018-04-04,20.202911376953125,20.759307861328125,20.116573333740234,20.720935821533203,12493557.0,-0.053057557976638914,1.161293012218196,2.347824583545847,28.888894780049156,40.52115765971041,1.2576660550610441,1.5996406061104445,2.7995517269018,3.8305526298457053,34.070254550772695,1.2183151245117188,-0.28210675285770037,-1.5003488540649421,-2.5105171513895748,-0.49018055674030947,-2.0054330027272584,-0.9952647054026258,1.7075576782226562,4.812879710967786,-27.780758516918837,0.5050841486623165,4,0.8633718490600586,1.1367731094360352,2.8131542205810547,3.6453495025634766,2.7052326202392614,2,0.10018991433651214,1.689671248843029,21.334888458251953,-1.3529411764705588,21.795352935791016,2.3103334795962884,21.565120697021484,0.10018991433651214
4792,2018-04-05,20.922388076782227,20.97994613647461,20.586631774902344,20.634597778320312,11917299.0,0.035612525660527306,-1.0499947808192622,-0.5555535100186307,39.88326479488561,39.52457850538292,0.41488954881636175,0.8488888440449855,1.9624561272527856,3.076489352802973,33.74802098040701,0.7770347595214844,-0.340617342866512,-0.733386611938478,-1.7979593930914284,0.3311861692144724,-1.265673002514955,-0.201100221362001,0.9522030639648449,44.919820779612934,10.541793336664938,0.532286390576476,4,0.09113311767578125,0.4172964096069336,2.093677520751953,2.925872802734375,1.9377918243408239,3,0.0724438086936181,1.161293012218196,20.202911376953125,1.689671248843029,21.334888458251953,-1.3529411764705588,21.795352935791016,0.0724438086936181
4793,2018-04-06,20.634597778320312,20.922388076782227,20.634597778320312,20.922388076782227,10305370.0,-0.013755136239981924,1.0,-1.0,36.15820605249099,38.07827884656281,0.5735015687470799,1.100153919286008,2.129641689587629,3.3357866123918747,33.09066438840674,0.28779029846191406,-0.36243204447156785,-0.9621798515319817,-2.1166886658433697,0.19232896277940625,-1.539434258687674,-0.3849254443762895,1.2048330062866235,28.877065617032315,-5.343483120385741,0.5772544071556932,4,0.3789234161376953,0.6715106964111328,2.532557964324951,3.213663101196289,2.3502902984619176,4,0.10739187567338537,-1.0499947808192622,20.922388076782227,1.161293012218196,20.202911376953125,1.689671248843029,21.334888458251953,0.10739187567338537
4794,2018-04-09,20.8552360534668,21.047096252441406,20.69215583801269,20.740121841430664,7806009.0,0.01069263755547012,-2.363627326048958,-0.3999933724359735,37.5690492423716,37.83164500228333,0.3052592290095646,0.8227219204349936,1.80146477126058,3.0943886754034864,33.00436754849828,0.41249847412109375,-0.431051098662838,-0.6787072181701639,-1.851807129771018,0.49439269343069014,-1.2652571739705927,-0.0921572623697351,0.9497375821228005,50.32676426060595,17.269034995200705,0.5865499558004275,4,0.15828514099120738,0.4508724212646449,2.295131683349606,2.993024826049801,2.263954162597649,0,0.101656004353333,1.0,20.634597778320312,-1.0499947808192622,20.922388076782227,1.161293012218196,20.202911376953125,0.101656004353333
4795,2018-04-10,21.104656219482425,21.21017837524414,20.989538192749023,21.075876235961914,14679725.0,0.01195959448150985,-1.1904545497580974,0.25001242688849595,43.233092822882156,38.84403459954196,0.04559516802105534,0.4999600099539805,1.4430222521801603,2.823763539046933,33.41347876748771,0.3549423217773402,-0.4948379298708865,-0.3664527893066385,-1.4863694078591898,0.7534638292459128,-0.9264110985829141,0.19350551996963716,0.6665494100701892,90.35098122658589,51.62068486988903,0.5599583092762758,4,-0.09113502502441762,0.20145225524901988,1.913807868957516,2.743604660034176,2.244768142700188,1,0.08727267567640329,-2.363627326048958,20.8552360534668,1.0,20.634597778320312,-1.0499947808192622,20.922388076782227,0.08727267567640329
4796,2018-04-11,20.922388076782227,21.19099235534668,20.83605194091797,21.104656219482425,6335780.0,-0.008636394774909517,1.0,-6.333156604148059,39.548030849199236,38.23179934902677,0.24623873704473098,0.6115873141899044,1.519015184630046,2.9867682025761155,34.24679380966873,0.35494041442871094,-0.5336016715680216,-0.4839679718017571,-1.5714786766150368,0.6035427330115226,-1.0277233242083952,0.05978738060488098,0.8157249068541397,53.84622443548535,15.987154120461163,0.5437553524066391,4,0.09113311767578125,0.38372039794921875,1.8826313018798828,2.801163673400879,2.5997104644775426,2,0.10408066762709955,-1.1904545497580974,21.104656219482425,-2.363627326048958,20.8552360534668,1.0,20.634597778320312,0.10408066762709955
4797,2018-04-12,21.037504196166992,21.181400299072266,20.845643997192386,20.941574096679688,7327059.0,0.005502054495992725,-1.333339960897405,-0.5263130356526096,42.045450694217216,38.33446124944267,0.06754342512342149,0.4412756064336065,1.3017185503994853,2.8556195462913436,34.93818288568456,0.33575630187987926,-0.5279299377485316,-0.31944780349731516,-1.3778994591297469,0.7390038521351165,-0.848673631313531,0.2097780243189007,0.6681779944714528,70.0,28.544301825286198,0.5292258278162161,4,-0.023983001708984375,0.2686042785644531,1.7291431427001918,2.6860475540161133,1.8130817413330078,3,0.08891928356055767,1.0,20.922388076782227,-1.1904545497580974,21.104656219482425,-2.363627326048958,20.8552360534668,0.08891928356055767
4798,2018-04-13,21.17180633544922,21.354074478149414,21.056690216064453,21.11424827575684,6057615.0,0.006383938799484401,-2.444455490384509,0.599999999999963,47.96748296031794,39.1361426978265,-0.1435091067388754,0.2614461917652626,1.0714933878615618,2.70360548499535,35.330217616255325,0.3165702819824219,-0.47905309954989406,-0.14773283004760884,-1.1748094226535848,0.8793437625583671,-0.6612711263505986,0.3658054662553809,0.5020936780512635,72.46366371212223,26.260671552430296,0.5135382963029882,4,-0.3213663101196289,0.13430213928222656,1.4653353691101074,2.5517454147338867,1.3718032836914062,4,0.07974631634745721,-1.333339960897405,21.037504196166992,1.0,20.922388076782227,-1.1904545497580974,21.104656219482425,0.07974631634745721
4799,2018-04-16,21.200586318969727,21.31570243835449,21.123842239379886,21.219772338867188,6108316.0,0.0013593541837910728,-1.2222222222222314,-0.3333333333333539,50.0,40.58816357737932,-0.2967338515642659,0.17515980066206183,0.9426730124813503,2.6592455105074713,35.699952967521334,0.19186019897460227,-0.5039916515192786,-0.07674360275268555,-1.0460912870817012,0.8926040815763301,-0.5614174449171934,0.40793023941182227,0.44216716093555064,70.37037037037037,19.31412954539431,0.48467384216450765,4,-0.46526241302490234,0.10552215576171875,1.4365553855895996,2.522965431213379,1.2087211608886719,0,0.0841628496008131,-2.444455490384509,21.17180633544922,-1.333339960897405,21.037504196166992,1.0,20.922388076782227,0.0841628496008131
4800,2018-04-17,21.565120697021484,21.632272720336914,21.25814437866211,21.31570243835449,9094280.0,0.0171945422908224,-1.0526368112347675,-13.000000000000185,56.3008230289697,43.63393338281493,-0.6986453369762238,-0.24818686101031773,0.49140492233708954,2.277263409781554,36.11523768506606,0.4316864013671875,-0.5152772181387633,0.317049503326416,-0.5734736453114913,1.2075726519643233,-0.12821207099253584,0.7623110776453679,-1.44854736328125,91.56615538664603,33.474185777077,0.4452615743189536,4,-0.45566844940185547,-0.25901222229003906,1.0168609619140625,2.158431053161621,0.8154067993164062,1,0.07206403065750555,-1.2222222222222314,21.200586318969727,-2.444455490384509,21.17180633544922,-1.333339960897405,21.037504196166992,0.07206403065750555
4801,2018-04-18,21.65145874023437,21.67064476013184,21.363666534423828,21.584306716918945,7718905.0,0.004003596568082912,4.8181653863530425,0.2692345928253889,51.90157415520926,44.96930108951756,-0.62346204498661,-0.3645484174513278,0.33362961366954735,2.171811298234669,36.208480742950876,0.30697822570801137,-0.5444453014663715,0.4105822563171344,-0.46349692258825215,1.284661435222521,-0.026457333135557093,0.8476218457698259,-1.504571418762204,97.67442398124471,37.328818953444866,0.4370395894526932,4,-0.49883747100829723,-0.34535026550292613,0.88975286483765,2.072093009948734,0.30697631835937855,2,0.07842268931251994,-1.0526368112347675,21.565120697021484,-1.2222222222222314,21.200586318969727,-2.444455490384509,21.17180633544922,0.07842268931251994
4802,2018-04-19,22.63953971862793,22.840993881225586,22.457271575927734,22.56279563903809,14527391.0,0.04563576940695602,-1.6666622483199236,1.1428409123185805,60.332106502107656,47.65529002836386,-1.5001012686700896,-1.3715743000990024,-0.6889743255986076,1.1756820729926005,36.01864931411429,1.1895351409912145,-0.4965751854720608,1.3660469055175781,0.33934729779526407,2.392746513239892,0.8526971016564211,1.8793967093787352,-2.4317020996093746,88.70964810917071,29.202665973278826,0.5133498038611576,4,-0.8729648590087891,-1.1607561111450195,-0.2638082504272461,1.0840120315551758,-0.8729648590087891,3,0.038983072694965815,4.8181653863530425,21.65145874023437,-1.0526368112347675,21.565120697021484,-1.2222222222222314,21.200586318969727,0.038983072694965815
4803,2018-04-20,22.71628379821777,22.95610809326172,22.66831970214844,22.75465583801269,10271800.0,0.0033898250822959053,-3.2857467477138584,-0.5000000000000231,59.125480387417035,50.05044904448002,-1.3974629663918492,-1.4541181566621226,-0.8139781154560843,1.0914074904855902,35.97092419396647,0.31656837463378906,-0.29308251941415975,1.3991427421569789,0.2091959913067214,2.5890894930072363,0.8041693667318519,1.9941161175821058,-2.350456803466791,86.91105362598675,29.809701210894957,0.5949733754251283,4,-0.8202037811279261,-1.1799430847167933,-0.4676599502563441,1.0072679519653356,-1.3334312438964808,4,0.005912152730402465,-1.6666622483199236,22.63953971862793,4.8181653863530425,21.65145874023437,-1.0526368112347675,21.565120697021484,0.005912152730402465
4804,2018-04-23,22.821807861328125,22.821807861328125,22.534015655517575,22.74506378173828,5124078.0,0.004645304841570663,6.500049706730384,-2.0,65.84867225332697,52.56329120341832,-1.3350918122317914,-1.5228796709122996,-0.9161936338657242,0.9761329762863653,34.99382922808044,0.2877922058105504,-0.1775826828135827,1.4317597389221177,0.06436330388636335,2.799156173957872,0.7480615214042388,2.1154579564399967,-2.2487583786962873,92.09051225424669,31.881813833719505,0.6836982175178773,4,-0.9257278442382812,-1.2854671478271484,-0.5731840133666992,0.9017438888549805,-0.8729667663574219,0,-0.012190017718049062,-3.2857467477138584,22.71628379821777,-1.6666622483199236,22.63953971862793,4.8181653863530425,21.65145874023437,-0.012190017718049062
4805,2018-04-24,22.67791175842285,22.89855194091797,22.56279563903809,22.840993881225586,7033055.0,-0.0063052017517467585,1.4137916849495138,-2.1250124266825727,83.41967177142568,57.4379179725546,-1.055564371278507,-1.3308654326729297,-0.7591502539588788,1.1096492368120892,33.75348778752898,0.33575630187987926,-0.005532782975343764,1.2139973640441895,-0.26533351225127433,2.6933282403396532,0.47433192589645756,1.9536628021919213,-1.914217586940623,82.53020129405029,14.681686249486305,0.7396654381477323,4,-0.7770357131958008,-1.141571044921875,-0.5276165008544922,1.045639991760254,-0.7674427032470703,1,-0.011844312713876315,6.500049706730384,22.821807861328125,-3.2857467477138584,22.71628379821777,-1.6666622483199236,22.63953971862793,-0.011844312713876315
4806,2018-04-25,22.015993118286133,22.534015655517575,21.87209892272949,22.48605155944824,15108785.0,-0.029187812669342228,1.3389836220260454,2.8823419335220013,64.99999476772354,59.988422869610865,-0.2483173106591927,-0.6182936610862555,-0.10078258181390609,1.7530979450838444,32.11843763776084,0.8058128356933629,0.1404005617168309,0.4997966766357429,-0.9799979925452966,1.9795913458167824,-0.24010065795477686,1.2396940112262627,-1.076905833061545,13.274259984903502,-55.10036503792514,0.7398973345905204,4,-0.009593963623046875,-0.47965240478515625,0.047965049743652344,1.7075586318969727,-0.21104621887206676,2,0.01655770766702247,1.4137916849495138,22.67791175842285,6.500049706730384,22.821807861328125,-3.2857467477138584,22.71628379821777,0.01655770766702247
4807,2018-04-26,22.19825935363769,22.351749420166016,21.987213134765625,22.015993118286133,6303267.0,0.008278810516168411,-2.040003817461706,-0.3877522865049498,72.08669268474563,62.66833506121394,-0.2778319554489208,-0.784892256927332,-0.27527728791072903,1.5564507853129044,30.762268957071946,0.3645362854003906,0.24516318970038853,0.6465687751769984,-0.8641475029875991,2.157285053341596,-0.10878936390530214,1.401926914259299,-1.0978104037701328,30.08834609287151,-41.49450100689511,0.755358139082299,4,-0.15828418731689098,-0.6619186401367152,-0.1343011856079066,1.5252923965454137,-0.4124984741210902,3,-0.01080374326758382,1.3389836220260454,22.015993118286133,1.4137916849495138,22.67791175842285,6.500049706730384,22.821807861328125,-0.01080374326758382
4808,2018-04-27,22.092737197875977,22.23663330078125,21.987213134765625,22.207853317260746,4900316.0,-0.004753622979201011,1.8888790703839526,-0.6315822519883114,68.06723344295708,64.67580544376472,-0.031221076040594653,-0.6722840398272325,-0.17201808044714184,1.645760186138972,29.086017041344924,0.249420166015625,0.39515607581658685,0.5146657943725579,-1.015341743618979,2.044673332364095,-0.2503379746232106,1.2796695633683264,-0.8438355165368847,21.495214221872327,-50.59624640173759,0.7650037689957678,4,0.0143890380859375,-0.556396484375,0.011991024017333984,1.630814552307129,-0.32616233825683594,4,-0.014763328569725287,-2.040003817461706,22.19825935363769,1.3389836220260454,22.015993118286133,1.4137916849495138,22.67791175842285,-0.014763328569725287
4809,2018-04-30,22.294191360473636,22.332563400268555,22.08314323425293,22.08314323425293,4876585.0,0.009118569636406448,-1.3636330772706733,-1.8333499022434048,67.61363475895384,65.93278452487408,-0.06842971578172552,-0.8795450458085696,-0.38704831616891866,1.4332358063173984,28.245542001158498,0.249420166015625,0.5380052639761708,0.6911780357360868,-0.8696961528469451,2.252052224319119,-0.08925905855542737,1.471615130027601,-0.9087131661807355,41.121457121249556,-27.476369645425216,0.7804370942915154,4,-0.13430404663086293,-0.7578506469726598,-0.18946313858032582,1.429360389709469,-0.556396484375,0,-0.0408778587846923,1.8888790703839526,22.092737197875977,-2.040003817461706,22.19825935363769,1.3389836220260454,22.015993118286133,-0.0408778587846923
4810,2018-05-02,22.534015655517575,22.5723876953125,22.265411376953125,22.322969436645508,6490957.0,0.010757254711159181,1.1333333333333333,0.9999909624943178,73.46368885731854,68.32857504733066,-0.1747384665199796,-1.0803159476551656,-0.6435085323435814,1.1756584767334672,26.885362674920373,0.306976318359375,0.6507744515628637,0.8710459709167431,-0.7378463056712192,2.4799382475047054,0.06659983262276015,1.675492109210726,-1.022887069307167,94.52054048312236,23.062976314583537,0.8044461382939818,5,-0.1199121475219691,-0.997674942016598,-0.5779790878295863,1.151164054870609,-0.5851745605468714,2,-0.025968498890413638,-1.3636330772706733,22.294191360473636,1.8888790703839526,22.092737197875977,-2.040003817461706,22.19825935363769,-0.025968498890413638
4811,2018-05-03,22.227039337158203,22.495643615722656,22.18866729736328,22.438085556030273,4676107.0,-0.013622796888587696,-1.1333333333333333,-1.0000000000000169,66.40212544703141,69.00302159676663,0.24861461897212678,-0.6470989503744278,-0.3530578295940856,1.4655204019780115,24.202774949942746,0.3453483581542933,0.7535051505508008,0.46286325454711985,-1.0080539537671243,1.933780462861364,-0.272595349610004,1.1983218587042437,-0.6003123903836922,40.98370273794003,-29.391773494154002,0.7354586041571229,5,0.18706417083740234,-0.6906986236572266,-0.3861198425292969,1.3622093200683594,-0.2781982421875,3,-0.014242575323704654,1.1333333333333333,22.534015655517575,-1.3636330772706733,22.294191360473636,1.8888790703839526,22.092737197875977,-0.014242575323704654
4812,2018-05-04,22.438085556030273,22.524423599243164,22.207853317260746,22.390121459960934,4476985.0,0.00949502161177418,1.8695614588645846,-0.22726820847908127,67.09845373595921,69.88890752438242,0.006690532142933137,-0.7786948260817965,-0.5865587371123091,1.2359624964942952,21.960852009198327,0.3165702819824183,0.8065180217622583,0.5981245994567885,-0.8461211734257006,2.0423703723392777,-0.12399828698445603,1.320247485898033,-0.705008117536785,77.04921773142111,6.651286374408571,0.7221228864412448,5,-0.05276012420654297,-0.9017448425292969,-0.7266716957092285,1.0744190216064453,-0.3741283416748047,4,-0.02821714245786222,-1.1333333333333333,22.227039337158203,1.1333333333333333,22.534015655517575,-1.3636330772706733,22.294191360473636,-0.02821714245786222
4813,2018-05-07,22.8505859375,22.86017990112305,22.46686553955078,22.534015655517575,6286498.0,0.018383938346240303,1.342842859902036,6.600151111464173,70.18779791922694,70.37103259837131,-0.42997177538844866,-1.071608695442702,-1.0125446340696982,0.8056294335435581,19.828038220948606,0.422094345092777,0.8985040685329224,0.8998255729675293,-0.4941992764541645,2.293850422389223,0.20281314825668062,1.596837997678378,-1.019666046625055,98.7653139121871,27.192212978539416,0.697012424710847,5,-0.46526050567626953,-1.3142452239990234,-1.139172077178955,0.6619186401367188,-0.43168640136719105,0,-0.04659946405295101,1.8695614588645846,22.438085556030273,-1.1333333333333333,22.227039337158203,1.1333333333333333,22.534015655517575,-0.04659946405295101
4814,2018-05-08,22.97529602050781,23.01366806030273,22.764249801635746,22.802621841430664,6897472.0,0.005457631736398794,1.0,0.5454529022617827,68.32919152413294,68.69431257089434,-0.5929778743944283,-1.0849726260712522,-1.143383897175351,0.6576570483263069,18.006549705489487,0.24941825866698508,0.8675009707543637,0.9185326576232882,-0.4468643091276583,2.2839296243742346,0.23583417424781317,1.6012311409987632,-1.054361073441921,95.34884796249113,25.218112530038724,0.6826984833754735,5,-0.5324125289916992,-1.4101753234863246,-1.302254199981686,0.5372085571289098,-0.997674942016598,1,-0.052609601191199507,1.342842859902036,22.8505859375,1.8695614588645846,22.438085556030273,-1.1333333333333333,22.227039337158203,-0.052609601191199507
4815,2018-05-09,22.946516036987305,23.138376235961914,22.840993881225586,22.95610809326172,5537410.0,-0.0012526490842518223,-1.6956784840547385,-0.05555003258552434,67.08859867465677,68.92637967166469,-0.5834449625605487,-0.9603686755730507,-1.118719820509206,0.6653751684594731,16.588484614074776,0.2973823547363281,0.8380910404359945,0.7976596832275398,-0.5456274549484874,2.140946821403567,0.12601611413952796,1.4693032523155516,-0.9163077785977336,79.79800008435073,12.608087060087882,0.6716435690880134,5,-0.38372135162353516,-1.3190412521362305,-1.3310322761535645,0.5420055389404297,-1.3526153564453125,2,-0.05267558521478122,1.0,22.97529602050781,1.342842859902036,22.8505859375,1.8695614588645846,22.438085556030273,-0.05267558521478122
4816,2018-05-11,23.10000419616699,23.243900299072266,23.052040100097656,23.167156219482425,4515348.0,0.0066889526467668325,-1.3529549361995765,7.000795386757551,57.79219773182674,67.33810245467372,-0.6336282877518826,-0.9932763144499006,-1.2758622365979413,0.4908911557871356,14.9682116944225,0.29738426208496094,0.7666581477906291,0.8422670364379847,-0.43377567688449403,2.1183097497604635,0.20424567977674712,1.4802883930992223,-0.9368157804687378,86.11104463103828,20.749173721290802,0.638021356661239,5,-0.4844474792480433,-1.4197673797607386,-1.5085029602050746,0.38851737976074574,-1.7747097015380824,4,-0.049833891432249144,-1.6956784840547385,22.946516036987305,1.0,22.97529602050781,1.342842859902036,22.8505859375,-0.049833891432249144
4817,2018-05-14,22.908143997192386,23.11919021606445,22.802621841430664,23.10000419616699,3745134.0,-0.00830563481050961,1.7499917155450055,2.8571022807960245,53.12499611666666,65.67785386286366,-0.3693191615710987,-0.6894345390429315,-1.0908888765064546,0.6619584196857815,13.046923387215003,0.3165683746337855,0.6354473220809105,0.5568748474121143,-0.6123308825518095,1.7260805773760381,-0.027728017569845775,1.1414777123940745,-0.5936559178217742,56.790053756842795,-5.604498630281235,0.5846028649819613,5,-0.2446222305297887,-0.9928779602050817,-1.7051601409912145,0.19186019897460582,-1.4581394195556676,0,-0.0418760639159268,-1.3529549361995765,23.10000419616699,-1.6956784840547385,22.946516036987305,1.0,22.97529602050781,-0.0418760639159268
4818,2018-05-15,22.86017990112305,23.01366806030273,22.764249801635746,22.888957977294922,3856730.0,-0.0020937574023986993,-1.2608793374712648,0.1499950293269579,50.636942271843154,63.791554697629145,-0.22467168214263822,-0.5359760289501097,-1.0406146181866625,0.686188809552025,11.463721735133973,0.24941825866698508,0.6373550430763295,0.4244920730590849,-0.623692025147843,1.4726761712660128,-0.09959997604437731,0.9485841221625471,-0.41557411099420705,20.00000000000015,-37.04210845077382,0.5240920491034631,5,-0.143896102905277,-0.9209308624267614,-1.6835770606994664,0.23982429504394176,-1.8130836486816442,1,-0.03483011464526864,1.7499917155450055,22.908143997192386,-1.3529549361995765,23.10000419616699,-1.6956784840547385,22.946516036987305,-0.03483011464526864
4819,2018-05-16,22.98488807678223,23.06163215637207,22.86977195739746,22.89855194091797,4825555.0,0.005455257841302075,-1.6666489932796946,-3.000066277837185,55.128205128205245,61.754278727727666,-0.26943509580928193,-0.5482646505477824,-1.1547121898051635,0.5394565345068649,9.829216214671007,0.20145225524901988,0.6026926806099873,0.45998516082763885,-0.4386378301997098,1.3586081518549875,0.010673665313966296,0.9092966563413114,-0.42838105540130655,45.99980117307918,-7.495271729506584,0.4493114955136741,5,-0.2686042785644567,-1.0168600082397496,-1.8250732421875036,0.11511611938476207,-1.6883716583251989,2,-0.024624376623401667,-1.2608793374712648,22.86017990112305,1.7499917155450055,22.908143997192386,-1.3529549361995765,23.10000419616699,-0.024624376623401667
4820,2018-05-17,23.11919021606445,23.138376235961914,22.888957977294922,23.01366806030273,4608534.0,0.005843062573703817,2.466689642374103,1.222224676902634,72.37356885177823,62.41777243936621,-0.34866698900343707,-0.5904425192973228,-1.260542902497356,0.37832659241331257,9.012442040390763,0.2494182586669922,0.6028775308440011,0.5165838241577099,-0.2973700687307357,1.3305377170461554,0.10960687771348532,0.9235607706019344,-0.4664481358067398,73.99980117307791,14.780202846618991,0.40697694644422316,5,-0.39331340789794567,-1.0792140960693324,-1.959375381469723,-0.019186019897457385,-2.551744461059563,3,-0.04937755721132553,-1.6666489932796946,22.98488807678223,-1.2608793374712648,22.86017990112305,1.7499917155450055,22.908143997192386,-0.04937755721132553
4821,2018-05-18,23.349424362182614,23.35901641845703,23.10959815979004,23.14797019958496,8532260.0,0.009958573114649427,1.2608793374712564,1.9091172004916155,72.90082186790953,63.06248000958291,-0.45030177522274073,-0.7240704941091671,-1.4701765751146176,0.1223310826589099,8.405472512518147,0.2494182586669922,0.601163764064875,0.6619196891784647,-0.08583137080183079,1.4096707491587601,0.28804415918831694,1.0357952191686124,-0.6139201312908646,98.3872571184842,34.016995448659145,0.3738755299901473,5,-0.4364833831787074,-1.2518901824951136,-2.189609527587887,-0.35973930358886363,-2.7819786071777273,4,-0.07518488055251238,2.466689642374103,23.11919021606445,-1.6666489932796946,22.98488807678223,-1.2608793374712648,22.86017990112305,-0.07518488055251238
4822,2018-05-22,23.52209854125977,23.59884262084961,23.42616844177246,23.454946517944336,5823343.0,0.007395222100499588,-1.7692519462245537,0.3333364893012922,77.69519201559308,63.89663490917914,-0.5062786459679955,-0.8719402791169806,-1.6235302203691084,-0.07566824861168442,8.746790573273708,0.24941825866699574,0.5627747573177011,0.7904659271240284,-0.04445305550638068,1.6253849097544375,0.3730064358088221,1.2079254184392347,-0.6868323603575739,90.80460820857186,20.143001072906415,0.41745949131520516,5,-0.3405523300170934,-1.299855232238773,-2.3622837066650426,-0.5947685241699254,-2.8587226867675817,1,-0.09339319970866888,1.2608793374712564,23.349424362182614,2.466689642374103,23.11919021606445,-1.6666489932796946,22.98488807678223,-0.09339319970866888
4823,2018-05-23,22.8505859375,23.37820243835449,22.783435821533203,23.35901641845703,12697689.0,-0.02854815877001271,1.175434802324542,-7.571335245831394,59.119485451577276,62.87333423445073,0.18465209863600407,-0.20010994848108865,-0.9382461566819913,0.5637533274672464,8.369032445122581,0.738662719726566,0.5605834143295496,0.1122382164001472,-0.724319714352859,0.9487961471531534,-0.3060407489763577,0.5305171817766521,0.7482566833496094,8.235167529028695,-63.42994174460548,0.4182789653765037,5,0.3309602737426758,-0.5228195190429688,-1.6907711029052734,0.07674407958984375,-2.4750003814697266,2,-0.061293017329800414,-1.7692519462245537,23.52209854125977,1.2608793374712564,23.349424362182614,2.466689642374103,23.11919021606445,-0.061293017329800414
4824,2018-05-24,22.543609619140625,22.936922073364254,22.39971351623535,22.86977195739746,5832623.0,-0.013434067695200613,1.3333429985709462,0.6415082306688075,50.15386121290361,60.99169673870038,0.47377674020384575,0.08954694373109717,-0.6303685827410455,0.8371404939000016,8.27952864474836,0.5372085571289027,0.5334570423601903,-0.18082818984985494,-1.020787610536651,0.659131230836941,-0.6008079001932529,0.23915152049354305,1.0552330017089844,12.000050899570375,-54.42872466000944,0.41997971034339865,5,0.45566844940185547,-0.1822671890258789,-1.4653353691101074,0.19186019897460938,-1.7171516418457031,3,-0.06638304122462291,1.175434802324542,22.8505859375,-1.7692519462245537,23.52209854125977,1.2608793374712564,23.349424362182614,-0.06638304122462291
4825,2018-05-25,22.4093074798584,22.812213897705078,22.37093544006348,22.6875057220459,5430717.0,-0.005957437231711049,-1.4864798056875392,0.8529441003958995,53.094473721535266,60.46972740422355,0.5854258650548658,0.21364799060796713,-0.5047479346754145,0.9347402527204878,8.073768629366093,0.441278457641598,0.4473214330897619,-0.3017001152038574,-1.1533006174084477,0.5499003870007328,-0.7275003663061526,0.12410013589843771,1.1415699768066396,3.12499514583438,-63.77443881837903,0.42580025110229563,5,0.5755815505981445,0.019186019897460938,-1.3885912895202637,0.32616233825683594,-1.9090118408203125,4,-0.04965753905610648,1.3333429985709462,22.543609619140625,1.175434802324542,22.8505859375,-1.7692519462245537,23.52209854125977,-0.04965753905610648
4826,2018-05-28,22.38052749633789,22.66831970214844,22.38052749633789,22.505237579345703,2747727.0,-0.0012842870555627162,-3.6153799094580283,0.4482777534006143,48.958335490739024,60.00676511245381,0.5603412084258217,0.28579089202397867,-0.4805240121139569,0.9290350060615289,8.232470023610825,0.2877922058105504,0.361637605656874,-0.34870681762695455,-1.1519029239844265,0.4544892887305174,-0.7503048708056888,0.05289123555177966,1.0995534393310535,0.7811711198129402,-62.156141956560305,0.40159805317873537,5,0.6043615341186523,0.10072708129882812,-1.1727471351623535,0.24462223052978516,-1.8130817413330043,0,-0.08101157319145746,-1.4864798056875392,22.4093074798584,1.3333429985709462,22.543609619140625,1.175434802324542,22.8505859375,-0.08101157319145746
4827,2018-05-29,21.95843505859375,22.313377380371094,21.843318939208984,22.27500534057617,8569447.0,-0.01885980738448667,1.3902429562096892,2.5384497736449,33.91004507653095,58.148220979641344,0.9315082747057382,0.7262292188626631,-0.061801086995082244,1.3153693959897588,8.74335250274613,0.5372085571289062,0.26961419340631565,-0.7588080406188951,-1.601567946365133,0.08395186512734298,-1.1801879934920123,-0.3374280877457778,1.455097147338865,7.49999067999967,-48.80247493744383,0.42137995287311875,5,0.7626457214355469,0.7626457214355469,-0.7290701866149902,0.585174560546875,-1.6500015258789062,1,-0.06334646799178345,-3.6153799094580283,22.38052749633789,-1.4864798056875392,22.4093074798584,1.3333429985709462,22.543609619140625,-0.06334646799178345
4828,2018-05-30,21.76657485961914,21.97762107849121,21.65145874023437,21.97762107849121,6688727.0,-0.008737425889534078,2.0909090909091246,0.6666646583199853,28.716211223764603,55.213554990259055,1.0637963903406416,0.9406277554250586,0.12779250996011626,1.4652444879468725,9.389616776163255,0.3261623382568395,0.20671312724042679,-0.9343601226806655,-1.838398270036759,-0.030321975324572037,-1.3863791963587104,-0.48234104900262054,1.521340284975583,8.955223880597291,-40.65630057929654,0.4520190736780466,5,0.8585758209228516,0.8585758209228516,-0.14389562606811523,0.47965049743652344,-1.4101753234863317,2,-0.05068316959567132,1.3902429562096892,21.95843505859375,-3.6153799094580283,22.38052749633789,-1.4864798056875392,22.4093074798584,-0.05068316959567132
4829,2018-05-31,21.38285255432129,22.025585174560547,21.334888458251953,21.91046905517578,11883086.0,-0.017628970463778648,-1.215388003682892,2.500004518793663,25.52551727761565,50.008215926463215,1.3369682142676247,1.320264823786708,0.5007222617746159,1.799882085935387,10.43041224330126,0.6906967163085938,0.15919453546560902,-1.2725154876708977,-2.3399746064223024,-0.20505636891949308,-1.8062450470466018,-0.7387859282951936,1.7414169498374008,3.246684500815964,-40.788903689448894,0.5337295593757027,5,1.0840129852294922,1.0840129852294922,0.3333578109741211,0.6091575622558594,-1.0264530181884801,3,-0.04710629677364797,2.0909090909091246,21.76657485961914,1.3902429562096892,21.95843505859375,-3.6153799094580283,22.38052749633789,-0.04710629677364797
4830,2018-06-01,21.948841094970703,22.05436515808105,21.65145874023437,21.72820281982422,6690632.0,0.026469272011840683,-1.1538516441498443,-0.41817925479804646,34.04255206639543,45.69063039296165,0.6565503469358589,0.7464600645923731,-0.07310639155970478,1.1845382557551645,11.543725381827405,0.6715126037597621,0.1334749702844391,-0.6772682189941399,-1.7898574296408327,0.4353209916525529,-1.233562824317488,-0.12097361367079174,0.9607026836791768,46.04306667696547,7.02695672249434,0.5562946053233468,6,0.5180244445800781,0.5180244445800781,-0.23263072967529297,0.04316902160644531,-1.2279052734375,4,-0.05113632709897198,-1.215388003682892,21.38285255432129,2.0909090909091246,21.76657485961914,1.3902429562096892,21.95843505859375,-0.05113632709897198
4831,2018-06-04,21.91046905517578,22.10232925415039,21.74738883972168,22.06395721435547,4502668.0,-0.001748249013644454,2.083325048878285,-0.6956551807603866,35.55555187358159,41.00844815496037,0.5244976053378707,0.8009653353955706,-0.031739394480226224,1.1726776520434186,12.828408746273357,0.35494041442871094,0.07577993043663156,-0.6998117446899421,-1.8448406679527594,0.4452171785728751,-1.272326206321349,-0.12729728305853527,0.8101160850263476,58.82341474825053,21.144495511010213,0.5725144616314081,6,0.4460763931274414,0.556396484375,-0.19186067581176758,-0.14389514923095703,-1.1031970977783203,0,-0.06436071325477066,-1.1538516441498443,21.948841094970703,-1.215388003682892,21.38285255432129,2.0909090909091246,21.76657485961914,-0.06436071325477066
4832,2018-06-05,21.804946899414066,22.044771194458008,21.70901679992676,21.83372688293457,5702151.0,-0.004816061011564177,-2.0434564614148427,0.18750621334126327,34.9726749239461,38.3254692074458,0.40323030665781445,0.9029152176343267,0.06942811747144262,1.224699164160704,14.145451540237792,0.33575439453124645,-0.052358556896273,-0.7736769676208475,-1.9724967054469786,0.4251427702052837,-1.3730868365339113,-0.17426709870778367,0.749354638954042,61.25012426682619,20.453616253328605,0.5994098689130652,6,0.3309583663940394,0.6619186401367152,-0.0335769653320348,-0.2686061859130895,-1.2375011444091797,1,-0.05675322898596158,2.083325048878285,21.91046905517578,-1.1538516441498443,21.948841094970703,-1.215388003682892,21.38285255432129,-0.05675322898596158
4833,2018-06-06,21.7857608795166,21.900876998901367,21.603492736816406,21.756980895996094,3869934.0,-0.0008798929887776641,1.2962952053432697,-1.0000000000001235,32.39438670696215,36.35219426234119,0.285510981624185,0.8835363184094902,0.08858561673231691,1.1926400976299334,14.934602496965416,0.29738426208496094,-0.21378220554482041,-0.739621734619142,-1.9813969797341358,0.5021535104958517,-1.360509357176639,-0.11873411206164519,0.6222110892375667,58.75012426682573,17.842963673328534,0.6208876225574961,6,0.28779029846191406,0.6811046600341797,0.0023970603942871094,-0.249420166015625,-1.1799430847167969,2,-0.0678116020354731,-2.0434564614148427,21.804946899414066,2.083325048878285,21.91046905517578,-1.1538516441498443,21.948841094970703,-0.0678116020354731
4834,2018-06-07,21.76657485961914,22.05436515808105,21.68023681640625,21.93924903869629,4554286.0,-0.00088066788227259,-1.1666602232371952,-5.999801179667307,29.44609134890183,33.72459622093748,0.2043755401057581,0.851164629326,0.12298258111240301,1.159489711268595,15.332476635622541,0.37412834167480113,-0.4221876411606651,-0.6983716964721687,-1.9653485499889456,0.5686051570446082,-1.3318601232305554,-0.064883269713782,0.5126270878747619,32.692498872039586,-3.8622452435889585,0.6334884267583877,6,0.2350292205810547,0.7002906799316406,0.05515861511230469,-0.23023414611816406,-0.9880809783935547,3,-0.06478627586476438,1.2962952053432697,21.7857608795166,-2.0434564614148427,21.804946899414066,2.083325048878285,21.91046905517578,-0.06478627586476438
4835,2018-06-08,21.737794876098636,21.85291290283203,21.45000457763672,21.584306716918945,4927694.0,-0.0013222100264335124,1.0999890646280481,-0.8888888888889095,23.913030054918295,30.941784505846282,0.1429130618978256,0.8271559672782551,0.17221006703539032,1.1318647679780618,15.66536104116763,0.4029083251953125,-0.5415878774766689,-0.6667156219482386,-1.9521509738362717,0.6187197299397944,-1.3094332978922552,-0.023997946004222115,0.42808945268623333,44.11764705882407,14.748790426333528,0.6427176759440165,6,0.08633804321288707,0.7290706634521449,0.11031913757323863,-0.2014541625976598,-0.9209289550781286,4,-0.063548089759772,-1.1666602232371952,21.76657485961914,1.2962952053432697,21.7857608795166,-2.0434564614148427,21.804946899414066,-0.063548089759772
4836,2018-06-11,21.948841094970703,21.97762107849121,21.7857608795166,21.87209892272949,3803741.0,0.00970872253027455,1.8571428571428572,0.49998757331743876,24.846610800063345,29.93473625290544,-0.15176749265615896,0.5538413192826397,-0.008092420490392271,0.8679785143465111,15.703556621910069,0.23982620239257457,-0.6078374202846533,-0.398111248016356,-1.6552004928442443,0.8589779968115323,-1.0266558704303002,0.23043337439758815,0.11732372935021829,82.53955229297623,58.42445781991882,0.6285446224139449,6,-0.23023223876953125,0.5180244445800781,0.02638101577758789,-0.41250038146972656,-1.1415691375732422,0,-0.05594396843662319,1.0999890646280481,21.737794876098636,-1.1666602232371952,21.76657485961914,1.2962952053432697,21.7857608795166,-0.05594396843662319
4837,2018-06-12,21.948841094970703,22.11192321777344,21.881690979003906,22.006399154663086,5552395.0,0.0,-1.400023859467772,-0.7500186404871033,31.640614684898594,30.25966997080922,-0.17128383909868816,0.5041350947353216,0.00658514882528749,0.8121512688531496,16.22418127876331,0.2302322387695348,-0.6811589864909067,-0.35014610290527415,-1.5901666371224756,0.8898744313119273,-0.9701563700138749,0.2698641642033266,-0.61395263671875,75.36221026060656,47.204423825852885,0.6200102671086013,6,-0.2254352569580078,0.5180244445800781,0.02638101577758789,-0.41250038146972656,-0.8729648590087891,1,-0.05201045160579432,1.8571428571428572,21.948841094970703,1.0999890646280481,21.737794876098636,-1.1666602232371952,21.76657485961914,-0.05201045160579432
4838,2018-06-13,22.06395721435547,22.1311092376709,21.968027114868164,22.08314323425293,7628923.0,0.005244747040933362,1.8333029575014497,0.3333333333333333,39.40675538600998,31.802029760630816,-0.26795882803528315,0.34394364504228037,-0.09468719177788643,0.6465184119334992,16.845953559353983,0.1822681427001953,-0.7406490092795686,-0.19521884918212962,-1.410251463837433,1.0198137654731738,-0.8027351565097831,0.4122974581455239,-0.7135280609130845,90.14071885632676,57.463065665633735,0.6075163073276523,6,-0.27340030670166016,0.4029083251953125,-0.10312414169311523,-0.5276165008544922,-0.39331245422362926,2,-0.06782606786315315,-1.400023859467772,21.948841094970703,1.8571428571428572,21.948841094970703,1.0999890646280481,21.737794876098636,-0.06782606786315315
4839,2018-06-14,22.41889953613281,22.48605155944824,21.920063018798828,21.95843505859375,8240364.0,0.016086974713058533,-1.107146407623579,-23.999999999999815,50.19303063080207,33.596527378898216,-0.514598242429468,-0.05857857824984336,-0.43879805400236904,0.24169143091073764,17.07262746673424,0.5659885406494105,-0.7102844758996341,0.1880228996276827,-0.9813477561062065,1.357393555361572,-0.3966624282392637,0.7727082274946291,-1.0372431793212833,93.51843840150812,54.74372434498593,0.5846853278669453,6,-0.4508714675903285,0.0479660034179723,-0.45806646347045543,-0.8825588226318324,-1.0552330017089808,3,-0.0808729143199397,1.8333029575014497,22.06395721435547,-1.400023859467772,21.948841094970703,1.8571428571428572,21.948841094970703,-0.0808729143199397
4840,2018-06-15,21.97762107849121,22.42849349975586,21.968027114868164,22.4093074798584,18573352.0,-0.019683323747911152,-1.0425486911349138,-0.9375020711137694,43.04636677198331,34.4288401453873,-0.07689427564513451,0.30861413347572864,0.02325190768810259,0.627562009425155,17.15190784516842,0.4604663848876953,-0.6542310631784183,-0.19617710113525533,-1.2921179444367183,0.8997637421662077,-0.7441475227859868,0.3517933205154762,-0.5297010095214816,27.397222963661168,-15.514898417453924,0.5479704216507306,6,-0.009593009948730469,0.4892444610595703,0.02638101577758789,-0.41250038146972656,-0.7482566833496094,4,-0.05456128272405114,-1.107146407623579,22.41889953613281,1.8333029575014497,22.06395721435547,-1.400023859467772,21.948841094970703,-0.05456128272405114
4841,2018-06-18,21.593900680541992,21.881690979003906,21.45000457763672,21.881690979003906,6473040.0,-0.01745959658594498,2.000006627564039,0.6666651938779117,43.62416958179012,35.39011732959219,0.28742424567501956,0.584014411362805,0.4602057963863402,0.9543060852526537,17.15938586727076,0.5276165008544922,-0.5517612542027557,-0.4921213150024428,-1.4660175696707896,0.4817749396659039,-0.9790694423366162,-0.005173187668269463,0.8921508789062464,13.888955368961382,-32.118606091582144,0.4869481273341742,6,0.3741273880004883,0.8729648590087891,0.5012340545654297,0.03357410430908203,-0.17267608642578125,0,-0.035983992471617765,-1.0425486911349138,21.97762107849121,-1.107146407623579,22.41889953613281,1.8333029575014497,22.06395721435547,-0.035983992471617765
4842,2018-06-19,21.325294494628906,21.392446517944336,21.181400299072266,21.392446517944336,8091379.0,-0.012438984039373824,5.285625017752151,0.23333664711535276,42.48364229417226,36.51114572817109,0.5373440276741697,0.7163296609652896,0.7568273718796767,1.1622638521358084,16.88307876519716,0.41250038146972656,-0.520536462303749,-0.6508872985839851,-1.4159595937716212,0.114184996603651,-1.0334234461778031,-0.26835115099016704,1.1400361251831015,11.029322542115457,-38.026585634026084,0.38253614759381854,6,0.5084314346313477,1.0648269653320312,0.8226022720336914,0.35494232177734375,-0.05755805969238281,1,-0.024291459954370986,2.000006627564039,21.593900680541992,-1.0425486911349138,21.97762107849121,-1.107146407623579,22.41889953613281,-0.024291459954370986
4843,2018-06-20,21.45000457763672,21.55552864074707,21.334888458251953,21.373260498046875,6152520.0,0.005847988783424407,-1.8750124266825727,-1.142840912318573,51.25449586775683,38.934301785821646,0.4023049607063207,0.5073222213731903,0.6714371980916098,0.9783933907948068,18.028149274302788,0.23023414611816406,-0.4933273353702141,-0.4561481475830078,-1.1358605678048406,0.22356427263882495,-0.7960043576939242,-0.11629193747209143,0.9639688293456992,20.588205194930563,-32.846923002595844,0.3398562101109156,6,0.38372135162353516,0.9401168823242188,0.8393893241882324,0.23023223876953125,0.23982620239257812,2,-0.017441877008495532,5.285625017752151,21.325294494628906,2.000006627564039,21.593900680541992,-1.0425486911349138,21.97762107849121,-0.017441877008495532
4844,2018-06-21,21.047096252441406,21.53634262084961,20.99913215637207,21.5075626373291,5182728.0,-0.018783600895608932,1.0740661646937535,-6.0000248533651455,32.06107159877719,39.8396397351393,0.7737953277599274,0.835187530362699,1.1026813746111088,1.3256311042510234,19.317288678352952,0.5372104644775391,-0.4647746960611343,-0.7842308044433608,-1.4971479763428022,-0.07131363254391943,-1.1406893903930815,-0.4277722184936401,1.3175742302246043,3.35563126086707,-48.90718485551996,0.35645858594972124,6,0.69549560546875,1.2518911361694336,1.280670166015625,0.6331405639648438,0.7770366668701172,3,0.02962634371086237,-1.8750124266825727,21.45000457763672,5.285625017752151,21.325294494628906,2.000006627564039,21.593900680541992,0.02962634371086237
4845,2018-06-22,21.29651641845703,21.29651641845703,20.97994613647461,21.075876235961914,5051551.0,0.011850573733499736,1.8695614588646168,-0.479166752962716,38.73242591967689,41.38250808176302,0.5086914140092063,0.5250446486578326,0.8770387802790722,1.0203533176598896,20.631975907678097,0.3165702819824219,-0.4198193373464818,-0.4791710853576667,-1.1756641954254583,0.21732202471012485,-0.8274176403915625,-0.13092453032377094,0.9862217646313418,35.10641448133781,-15.652097916363118,0.3482465550338965,6,0.43648242950439453,0.9928779602050781,1.0456395149230957,0.38372039794921875,0.4412784576416051,4,0.0031531032891651822,1.0740661646937535,21.047096252441406,-1.8750124266825727,21.45000457763672,5.285625017752151,21.325294494628906,0.0031531032891651822
4846,2018-06-25,20.567445755004886,21.11424827575684,20.567445755004886,21.11424827575684,8291215.0,-0.034234268606497587,1.0,-2.4782544800698485,31.518639823027428,41.36895531933289,1.1412152749419455,1.1713763431421533,1.6277813386299265,1.6922827367524143,22.234723753507577,0.7290706634521449,-0.3818306607101718,-1.117587661743162,-1.9427053293634522,-0.29246999412287167,-1.530146495553307,-0.7050288279330168,1.6110690643543855,0.0,-47.38943415760936,0.41255883381014496,6,0.9593029022216761,1.5156984329223597,1.8154807090759242,1.1127910614013636,1.2183151245117152,0,0.032182831452254756,1.8695614588646168,21.29651641845703,1.0740661646937535,21.047096252441406,-1.8750124266825727,21.45000457763672,0.032182831452254756
4847,2018-06-26,20.567445755004886,20.605817794799805,20.33721351623535,20.57703971862793,6451218.0,0.0,7.000113616997103,0.017545573143755582,31.70030288063198,40.512682818735335,1.033322382100458,1.1192060467732254,1.6461889566803123,1.6370121819139598,23.047646370295066,0.2686042785644531,-0.3267043907305549,-1.0480381965637164,-2.000752015363034,-0.09532437776439906,-1.5243951059633751,-0.5716812871640577,1.4499621579189466,18.897593417122536,-25.93718438587816,0.4763569093996592,6,0.8441867828369105,1.400582313537594,1.9377918243408168,1.1703491210937464,0.8441867828369141,1,0.041511174954895314,1.0,20.567445755004886,1.8695614588646168,21.29651641845703,1.0740661646937535,21.047096252441406,0.041511174954895314
4848,2018-06-27,20.663375854492188,20.845643997192386,20.21250343322754,20.538667678833008,6685117.0,0.0046641717513200565,1.5882380460419645,-12.99860834990541,33.80282478977608,38.69154883639912,0.8021850915939339,0.9869930232870558,1.5658310948194831,1.489178014756952,23.36319909790446,0.6331405639648473,-0.28933370931912705,-0.8969481468200691,-1.9366071153285702,0.14271082168843208,-1.4167776310743214,-0.3771186625658167,1.152408730829027,34.05794491357537,-11.804122531011927,0.5198294842542508,6,0.6571226119995117,1.1319770812988281,2.0385189056396484,1.1943321228027344,0.9113388061523438,2,0.029247911120628967,7.000113616997103,20.567445755004886,1.0,20.567445755004886,1.8695614588646168,21.29651641845703,0.029247911120628967
4849,2018-06-28,20.375585556030273,20.68256187438965,20.25087547302246,20.57703971862793,7113521.0,-0.013927554746546833,1.09303271866388,-1.6154046158787452,31.413634911001623,37.39902307406783,0.8600989239633741,1.2600559610557198,1.8652427414639732,1.7216384345244506,23.221086425630094,0.4316864013671875,-0.30508723043469743,-1.1343750953674316,-2.3001692353822207,0.03141904464735745,-1.7172721653748262,-0.5514780253600371,1.215739667997827,15.044296057782821,-29.756263355363537,0.5828970700073945,6,0.6715116500854492,1.199127197265625,2.37907075881958,1.4821224212646484,1.5252914428710938,3,0.06450097938952548,1.5882380460419645,20.663375854492188,7.000113616997103,20.567445755004886,1.0,20.567445755004886,0.06450097938952548
4850,2018-06-29,20.826457977294922,20.903202056884766,20.605817794799805,20.625003814697266,8178695.0,0.022128071854661924,-1.479998091269147,-1.0,35.62656203285563,36.5104000130751,0.25564549018656635,0.7597382276141573,1.419718621816351,1.2230104748937123,22.9337953365901,0.5276165008544922,-0.35175437515942676,-0.6273835182189949,-1.8121271999230473,0.5573601634850576,-1.2197553590710193,-0.03501167736697042,0.5718321960210986,68.08517388858074,26.899282047417685,0.5923718408520254,6,0.05755805969238281,0.6859006881713867,1.8538522720336914,1.03125,1.179941177368164,4,0.047904206423592166,1.09303271866388,20.375585556030273,1.5882380460419645,20.663375854492188,7.000113616997103,20.567445755004886,0.047904206423592166
4851,2018-07-02,20.500295639038086,20.586631774902344,20.33721351623535,20.519481658935547,5481639.0,-0.01566096062097644,2.250040387220241,-0.09523764438553305,32.87984977558757,35.443311955454575,0.4585920424082133,1.027518483839284,1.744766138191686,1.5070008299019406,22.907767924700753,0.4892444610595703,-0.4744278609407111,-0.8830371856689467,-2.120053551797742,0.35397918045984866,-1.5015453687333427,-0.2645290026045508,0.7319843906655485,41.66682775284777,4.605561630529223,0.618508183064397,7,0.38372039794921875,0.9401159286499023,2.2063956260681152,1.357412338256836,1.6404056549072266,0,0.060364945893951916,-1.479998091269147,20.826457977294922,1.09303271866388,20.375585556030273,1.5882380460419645,20.663375854492188,0.060364945893951916
4852,2018-07-03,20.567445755004886,20.653783798217773,20.42355155944824,20.586631774902344,7461626.0,0.0032755681746816645,1.9999627204155894,0.9999999999998148,32.11010973305723,33.316157940487955,0.30467585775124206,0.909536752611448,1.6454048287246508,1.410967165153803,22.75380532142718,0.2302322387695348,-0.5495065855352657,-0.7540120124816845,-2.0255496565406723,0.5175256315773034,-1.3897808345111784,-0.11824319045219056,0.522065551192096,51.38888505350414,20.17259714304058,0.6357688220294931,7,0.30697727203368785,0.7818317413330043,2.1656260490417445,1.2902622222900355,1.3430233001708949,1,0.05923512034620293,2.250040387220241,20.500295639038086,-1.479998091269147,20.826457977294922,1.09303271866388,20.375585556030273,0.05923512034620293
4853,2018-07-04,20.308433532714844,20.538667678833008,20.25087547302246,20.538667678833008,7030717.0,-0.012593310096710164,1.4999958578067916,12.000099413462804,24.178417341400916,32.44030746744615,0.4299396861456124,1.1090585343331938,1.8660579182473072,1.6324036323066764,22.5145935419725,0.3165702819824254,-0.6139385828753632,-0.9391578674316392,-2.2675010239631774,0.389185289099899,-1.6033294456974083,-0.2749862891658701,0.6582966712664167,8.82350361249916,-13.912506290981618,0.6641715782657682,7,0.4460763931274414,1.0408439636230469,2.412647247314453,1.5492744445800781,1.3238391876220703,2,0.054322210688964034,1.9999627204155894,20.567445755004886,2.250040387220241,20.500295639038086,-1.479998091269147,20.826457977294922,0.054322210688964034
4854,2018-07-05,20.35639953613281,20.548259735107425,20.270061492919922,20.31802749633789,4391865.0,0.002361876081712344,-3.1428125088761285,-0.16666528593558175,28.0519716602723,31.253590327512306,0.30585931668712263,1.0013696335097677,1.7760973925703993,1.5721860988904304,22.69092483894721,0.27819824218750355,-0.6597697425584315,-0.8206830978393604,-2.1823232239778605,0.5409570282991396,-1.5015031609086122,-0.13986303477010864,0.5047389199429304,16.176569485419346,-5.7232208648060485,0.6808200630692506,7,0.30697631835937855,0.9928779602050817,2.2687511444091832,1.501308441162113,1.2087211608886754,3,0.059849244084112296,1.4999958578067916,20.308433532714844,1.9999627204155894,20.567445755004886,2.250040387220241,20.500295639038086,0.059849244084112296
4855,2018-07-06,20.35639953613281,20.42355155944824,20.10698127746582,20.38517951965332,5830642.0,0.0,4.999963849977743,-0.7500248533653077,31.3043638624859,31.229781887452138,0.17710399797819676,0.9408084058656172,1.7378759454458752,1.5654776057795452,22.575071489683552,0.3165702819824183,-0.7543461926181827,-0.7516133308410673,-2.1334894835384333,0.6302628218562987,-1.4425514071897503,-0.06067525449238431,0.41393001674418173,45.6139555326104,21.763099800955693,0.6909380763486836,7,0.14869213104248402,0.9401168823242223,2.1104660034179723,1.501308441162113,1.1415710449218786,4,0.07587183873194747,-3.1428125088761285,20.35639953613281,1.4999958578067916,20.308433532714844,1.9999627204155894,20.567445755004886,0.07587183873194747
4856,2018-07-09,20.720935821533203,20.778493881225586,20.433143615722656,20.442737579345703,6754921.0,0.01790769948061488,-1.3225711280433055,-9.666379481740472,41.1268018984272,32.27717066720716,-0.18256914169412752,0.5054800676201907,1.3599049938595158,1.1916892915408468,22.455177225516135,0.422094345092777,-0.7561094486609079,-0.32568178176880025,-1.6585032483698257,1.0071396848322252,-0.992092515069313,0.34072895153171245,-0.6139545440673828,91.42859577465589,63.231332034366595,0.6664107333005127,7,-0.21584415435791016,0.5755805969238281,1.7459297180175781,1.1367721557617188,0.3741264343261683,0,0.06203693424859846,4.999963849977743,20.35639953613281,-3.1428125088761285,20.35639953613281,1.4999958578067916,20.308433532714844,0.06203693424859846
4857,2018-07-10,20.80727195739746,20.83605194091797,20.653783798217773,20.7880859375,4038448.0,0.004166613738291636,3.749906802196983,0.06896528082492322,40.455850623017746,33.01639575978957,-0.25849148414367207,0.34702766771474813,1.2549845470232306,1.1011044293287995,22.650789245212266,0.1822681427001953,-0.7965875228058508,-0.1822671890258789,-1.4485158673714373,1.0839814893196795,-0.8153915281986599,0.4508571501469021,-0.7002906799316406,96.05251109896061,64.12948201694644,0.6331243391727799,7,-0.30218029022216797,0.4892444610595703,1.604433536529541,1.050436019897461,0.5276165008544922,1,0.06408477474980989,-1.3225711280433055,20.720935821533203,4.999963849977743,20.35639953613281,-3.1428125088761285,20.35639953613281,0.06408477474980989
4858,2018-07-11,20.567445755004886,20.69215583801269,20.35639953613281,20.625003814697266,6811661.0,-0.011526076214297354,2.4999751468820572,-2.999999999999815,42.51498788289722,34.24987942333352,-0.03766485793564556,0.49433533481883174,1.4764582837166031,1.330802161090034,23.098195271273557,0.450872421264652,-0.7517720722593424,-0.34726781845092347,-1.5195704080212984,0.8250347711194514,-0.9334191132361092,0.2388834763342622,-0.43130165100097884,63.15772950714646,26.480116887677916,0.586151294785187,7,-0.062354087829593396,0.7290706634521449,1.733939647674557,1.2902622222900355,0.8921527862548793,2,0.06529849725477366,3.749906802196983,20.80727195739746,-1.3225711280433055,20.720935821533203,4.999963849977743,20.35639953613281,0.06529849725477366
4859,2018-07-12,20.605817794799805,20.644189834594727,20.327621459960934,20.57703971862793,6328484.0,0.001865668700527845,5.000036150676085,-0.49998343108993376,38.461528657468364,34.56487571495716,-0.04463816396902587,0.3300911992756035,1.413306813192218,1.2756823432408915,24.53430498290227,0.3165683746337926,-0.7054226107334962,-0.21824169158935547,-1.1581600966603816,0.7216767134816706,-0.6882008941248685,0.2517175109461576,-0.44167737731933343,68.42087363274148,30.2414436392783,0.46995920253551354,7,-0.13430118560791016,0.6906986236572266,1.6643905639648438,1.2518901824951172,1.0744190216064453,3,0.049813840720078106,2.4999751468820572,20.567445755004886,3.749906802196983,20.80727195739746,-1.3225711280433055,20.720935821533203,0.049813840720078106
4860,2018-07-13,20.778493881225586,20.83605194091797,20.61541175842285,20.634597778320312,5122997.0,0.008379967645320008,-1.4210504285220957,5.000198833510074,54.33073763048957,36.94830769883515,-0.2512556764784577,0.06637651785477772,1.2096154723638364,1.084335410276232,25.858283803319626,0.23023414611816406,-0.6676619893136504,0.014390754699707742,-0.7528116772086157,0.7815931866080312,-0.369210461254454,0.3979919706538695,-0.5874770028076135,88.67926651760936,43.78379847785086,0.38360121595416113,7,-0.3069772720336914,0.5180225372314453,1.4557409286499023,1.079214096069336,1.0168590545654297,4,0.03785773984834662,5.000036150676085,20.605817794799805,2.4999751468820572,20.567445755004886,3.749906802196983,20.80727195739746,0.03785773984834662
4861,2018-07-16,20.816865921020508,20.9511661529541,20.71134185791016,20.720935821533203,4450197.0,0.0018467190169924041,-3.166581062049736,0.6666622483199236,55.038786572894494,39.49593845881707,-0.26820436483422583,-0.034987639151154326,1.1499308755934408,1.0293173698027829,26.09003758348437,0.23982429504394176,-0.5882185591950666,0.09161453247070384,-0.5701023326779868,0.7533313976193945,-0.2392439001036415,0.42247296504504916,-0.6000476401025345,78.46181140778864,29.027042922517033,0.33085843257434544,7,-0.2877922058105469,0.47965049743652344,1.3286333084106445,1.040842056274414,0.9593009948730469,0,0.03271888586006666,-1.4210504285220957,20.778493881225586,5.000036150676085,20.605817794799805,2.4999751468820572,20.567445755004886,0.03271888586006666
4862,2018-07-17,20.80727195739746,20.8552360534668,20.653783798217773,20.80727195739746,5038328.0,-0.0004608745456422536,3.2000636258795896,0.0,53.01205973734158,42.69967650281048,-0.24698676351533067,-0.06976960453045677,1.1308576894371711,1.0180580524000682,25.912625080782714,0.201452255249027,-0.5550323217527513,0.10792169570922994,-0.4926284069927114,0.7084717984111712,-0.19235335564173894,0.4081967470601988,-0.5463928041573212,76.92319457232277,24.488191412894913,0.3002750513509704,7,-0.2781982421875,0.4892444610595703,1.2854652404785156,1.050436019897461,1.3430233001708984,1,0.013831236456713691,-3.166581062049736,20.816865921020508,-1.4210504285220957,20.778493881225586,5.000036150676085,20.605817794799805,0.013831236456713691
4863,2018-07-18,21.075876235961914,21.123842239379886,20.7880859375,20.845643997192386,6048819.0,0.012909154026266245,1.0588173376061147,100.0,64.77730642603578,46.78026925456198,-0.441734089804271,-0.3877182796948162,0.8228182569992342,0.7322482869791891,25.90848728572366,0.33575630187988637,-0.4681149038188437,0.39523239135742116,-0.12477334327923728,0.9152381259940796,0.13522952403909372,0.6552352586757486,-0.7735798627389379,93.97579105471527,35.29048572873201,0.2600028673183286,7,-0.4604644775390625,0.2206401824951172,1.0192594528198242,0.7818317413330078,1.1031970977783203,2,0.012289511448548174,3.2000636258795896,20.80727195739746,-3.166581062049736,20.816865921020508,-1.4210504285220957,20.778493881225586,0.012289511448548174
4864,2018-07-19,21.67064476013184,22.25581932067871,21.67064476013184,22.044771194458008,13826214.0,0.028220346215312553,-2.12821820035691,-1.6249958577724855,66.79388009558845,50.72354883601782,-0.9280680544142896,-0.9838177535219081,0.19069237990916932,0.12662164319070968,25.721126815758762,1.1799430847167969,-0.3628281376878171,0.9588234901428265,0.2922056105328714,1.6254413697527816,0.6255145503378472,1.2921324299478059,-1.302624717616311,64.32748945986631,6.5490142865230325,0.333308939804978,7,-0.37892436981201527,-0.37412834167480824,0.45806646347045543,0.18706321716308238,0.7578487396240199,3,-0.009738806630264274,1.0588173376061147,21.075876235961914,3.2000636258795896,20.80727195739746,-3.166581062049736,20.816865921020508,-0.009738806630264274
4865,2018-07-20,21.363666534423828,21.67064476013184,21.056690216064453,21.67064476013184,10513744.0,-0.014165624932063303,2.9999875733945687,0.8205200101962956,67.3076261303458,53.632529306231,-0.5176160385248707,-0.7078423123503441,0.45690371804074914,0.42207183623079914,25.057363002432837,0.6139545440673864,-0.1986268401868898,0.6484877586364739,-0.03108029503241383,1.3280558123053616,0.30870373180203003,0.9882717854709178,-0.8068665640919832,44.31129811126668,-14.864688611637611,0.3397840268344435,7,-0.0719461441040039,-0.09592914581298828,0.8537802696228027,0.49404144287109375,1.0360469818115234,4,0.014818162484998787,-2.12821820035691,21.67064476013184,1.0588173376061147,21.075876235961914,3.2000636258795896,20.80727195739746,0.014818162484998787
4866,2018-07-23,21.2293643951416,21.325294494628906,21.143028259277344,21.306108474731445,5515900.0,-0.006286474237267359,2.1666500977565697,0.24999844667432686,62.9213140097193,56.128691904753396,-0.33928869561881925,-0.5495858434097229,0.5430897030792146,0.5433352555262942,23.735946192989303,0.22063827514648438,-0.061395565479983816,0.48108968734741353,-0.23183837492117476,1.1940177496160018,0.12462565621311938,0.8375537184817077,-0.5026624897750693,35.92807954967569,-23.2318861039483,0.3564640311342948,7,0.062355995178222656,-0.04796409606933594,0.9880824089050293,0.6283435821533203,1.1319770812988281,0,0.02666064466720175,2.9999875733945687,21.363666534423828,-2.12821820035691,21.67064476013184,1.0588173376061147,21.075876235961914,0.02666064466720175
4867,2018-07-24,21.42122459411621,21.545934677124023,21.25814437866211,21.29651641845703,5333636.0,0.00903749143891086,-1.857156382847783,-1.6249875733174273,72.30764524824593,59.43898716756992,-0.4860103002550282,-0.7106382866819345,0.3105359052242598,0.338960088324626,22.164519613713736,0.3165702819824219,0.06640190452208472,0.6302609443664551,-0.13723409636988393,1.397755985102794,0.2465134239982838,1.0140084647346264,-0.5416109472184623,43.13717081538371,-21.465110174671963,0.38374752036816956,7,-0.12950420379638672,-0.2398242950439453,0.7962222099304199,0.43648338317871094,0.7098846435546875,1,0.016569655960511076,2.1666500977565697,21.2293643951416,2.9999875733945687,21.363666534423828,-2.12821820035691,21.67064476013184,0.016569655960511076
4868,2018-07-25,21.267736434936523,21.478784561157227,21.19099235534668,21.430818557739254,4837030.0,-0.007165237379652245,1.222212403717286,-1.3077099551870996,67.52763575028305,62.66855462232711,-0.2489155038717037,-0.537088239773432,0.4222541685928931,0.4838152656745969,21.1268018184684,0.2877922058105469,0.13139063689208186,0.4465547561645522,-0.34693879649346826,1.2400483088225727,0.04980797983554197,0.8433015324935624,-0.2505022206606782,17.59995800785444,-50.933193132316006,0.3967467763290094,7,0.1678791046142578,-0.08633613586425781,0.8441872596740723,0.5899715423583984,0.6523265838623047,2,0.041497543724590136,-1.857156382847783,21.42122459411621,2.1666500977565697,21.2293643951416,2.9999875733945687,21.363666534423828,0.041497543724590136
4869,2018-07-26,21.689830780029297,21.74738883972168,21.42122459411621,21.459598541259766,7214215.0,0.019846698137531815,-1.1249860201558286,-1.4117564501415478,72.06346280813335,64.63885741984308,-0.559957439201586,-0.9019159812739446,-0.041586836236994884,0.05882455940474074,20.191743196464856,0.47965240478515625,0.20781607176038008,0.8029368400573738,-0.05058655919561872,1.6564602393103662,0.3761751404308775,1.22969853968387,-0.5487380551131658,91.66668967897826,19.398551647123696,0.42676169962649624,7,-0.2350292205810547,-0.5084304809570312,0.42209291458129883,0.4029064178466797,0.28779029846191406,3,0.022556310313006422,1.222212403717286,21.267736434936523,-1.857156382847783,21.42122459411621,2.1666500977565697,21.2293643951416,0.022556310313006422
4870,2018-07-27,21.824132919311523,21.93924903869629,21.72820281982422,21.7857608795166,3907998.0,0.006191940391064854,-1.75,0.16666666666666666,69.75940650004885,66.27448185619357,-0.5926622092941933,-1.0093946841750743,-0.22126538012286545,-0.06965738823674883,19.917265213221615,0.2494182586669922,0.30280834320995353,0.8873552322387681,-0.06247932968916459,1.8371897941667008,0.41243795127480354,1.3622725132027327,-0.6331405639648438,85.54218599158222,15.049260505609084,0.47491728096396607,7,-0.36933135986328125,-0.6427326202392578,0.1966567039489746,0.2925872802734375,0.12470817565917969,4,0.027692306616660778,-1.1249860201558286,21.689830780029297,1.222212403717286,21.267736434936523,-1.857156382847783,21.42122459411621,0.027692306616660778
4871,2018-07-30,21.737794876098636,21.83372688293457,21.67064476013184,21.7857608795166,3276199.0,-0.003956081257940336,1.2666348549917326,-1.250024853365053,66.66662111656962,67.79165534277446,-0.4044888338692516,-0.8702088119541571,-0.18966483052127714,0.016543654246902406,19.15068033618683,0.16308212280273082,0.41524333382207956,0.7391422271728558,-0.25133068403010483,1.7296151383758165,0.24390577157137372,1.234378682774338,-0.44031982421875426,73.0768642525406,5.576757929334761,0.4952364556014804,7,-0.2158422470092809,-0.5563945770263707,0.2734017372131312,0.407704353332516,0.019186019897457385,0,0.030450128171211732,-1.75,21.824132919311523,-1.1249860201558286,21.689830780029297,1.222212403717286,21.267736434936523,0.030450128171211732
4872,2018-07-31,21.7857608795166,21.900876998901367,21.593900680541992,21.67064476013184,5626812.0,0.0022065717195034473,-1.2857142857142858,-2.3999522824877766,73.43169479090238,68.75325404998186,-0.33420486777880853,-0.8666557348906352,-0.29850618350307556,-0.033119927442349706,18.464942694250887,0.306976318359375,0.468294724695987,0.7261924743652344,-0.30176504947004545,1.7541499982005142,0.21221371244759268,1.240171236282876,-0.39245140075683693,79.48723177551989,10.965358452486655,0.5139787619176399,7,-0.12950611114501953,-0.6043605804443359,0.019185543060302734,0.29738330841064453,-0.08633804321289062,1,0.0264200364681777,1.2666348549917326,21.737794876098636,-1.75,21.824132919311523,-1.1249860201558286,21.689830780029297,0.0264200364681777
4873,2018-08-02,21.4116325378418,21.71860885620117,21.31570243835449,21.689830780029297,7696031.0,-0.017173067479436255,1.400006816942425,-2.416674951121759,63.72546917447522,68.4123195031915,0.10343658423770208,-0.427562157851213,0.030792457091820324,0.3380371323101663,17.24952148827289,0.4700584411621129,0.5132128076900138,0.296904182434087,-0.6783908974518553,1.2721992623200293,-0.19074335750888594,0.78455172237706,0.8441867828369105,15.384591854839268,-50.95448321018782,0.4876475399429716,8,0.08633708953857067,-0.2302322387695348,0.27819776535033824,0.55639553070068,0.18226814270019176,3,0.033602141198600055,-1.2857142857142858,21.7857608795166,1.2666348549917326,21.737794876098636,-1.75,21.824132919311523,0.033602141198600055
4874,2018-08-03,21.57471466064453,21.69942283630371,21.42122459411621,21.459598541259766,4612479.0,0.007616519782623232,-1.899952282487673,-0.41379168494954455,63.606524889455926,68.00108603198152,-0.08346107636715772,-0.5214250430895291,-0.16625235126798543,0.16815349839208693,15.996354729892282,0.2877902984619105,0.57565500224338,0.3990705490112312,-0.5277817990512723,1.3259228970737347,-0.06435562502002057,0.8624967230424829,0.6623023223876956,41.53855095161511,-21.066890424456005,0.4634261740312521,8,-0.033576011657714844,-0.3933143615722656,-0.016788959503173828,0.33095836639404297,0.2781982421875,4,0.016007088093001,1.400006816942425,21.4116325378418,-1.2857142857142858,21.7857608795166,1.2666348549917326,21.737794876098636,0.016007088093001
4875,2018-08-06,21.900876998901367,22.10232925415039,21.65145874023437,21.71860885620117,7183254.0,0.015117805421167585,-1.8484874045778115,1.5833416177884128,66.86563142475943,68.43934352254152,-0.36364776462595216,-0.7651773128562382,-0.5189579554490464,-0.1669652816090803,14.66890631919664,0.5276145935058594,0.5973463323427595,0.648009014129638,-0.24830426420971463,1.5443222924689906,0.19985237495996344,1.0961656532993125,0.31771369323730525,74.39036513836668,13.220970490200564,0.4481566391696755,8,-0.25421619415283203,-0.7194766998291016,-0.5899720191955566,0.004796028137207031,-0.11511611938476562,0,0.0035041555456292173,-1.899952282487673,21.57471466064453,1.400006816942425,21.4116325378418,-1.2857142857142858,21.7857608795166,0.0035041555456292173
4876,2018-08-07,22.006399154663086,22.179073333740234,21.968027114868164,21.968027114868164,4555648.0,0.00481817033021148,-10.0,0.2105252142610438,68.11590945503127,67.97359510107323,-0.3881771632301714,-0.811040455162015,-0.6494166582711713,-0.2786236204719863,14.330583725562867,0.2781963348388672,0.5700390352675164,0.6892580032348619,-0.23049936638114232,1.609015372850866,0.229379318426858,1.1491366880428657,0.19413377239990126,80.00000000000009,19.96316377253474,0.45987868480800276,8,-0.3213663101196289,-0.8249988555908203,-0.8082118034362793,-0.10072612762451172,0.06715202331543324,1,-0.002615514664069285,-1.8484874045778115,21.900876998901367,-1.899952282487673,21.57471466064453,1.400006816942425,21.4116325378418,-0.002615514664069285
4877,2018-08-08,22.140701293945312,22.265411376953125,21.987213134765625,22.06395721435547,4878816.0,0.006102867549494961,-1.4166749511217152,2.0,66.76734129479829,67.8891179393527,-0.4578350440906185,-0.8857354921245708,-0.7940014968980655,-0.4152797874242111,14.18111578235951,0.2781982421875,0.5686964500062324,0.756888675689698,-0.1998230956358853,1.7136004470152812,0.27853279002690456,1.2352445613524914,-0.8249988555908239,86.86859963729191,29.839079025685464,0.4783558856627917,8,-0.3501443862915039,-0.9545049667358398,-0.978487491607666,-0.23502826690673828,0.06715202331543324,2,-0.01733099565613816,-10.0,22.006399154663086,-1.8484874045778115,21.900876998901367,-1.899952282487673,21.57471466064453,-0.01733099565613816
4878,2018-08-09,21.91046905517578,22.10232925415039,21.881690979003906,22.092737197875977,4419095.0,-0.010398597393682874,1.1904770921898522,-2.3750124266825727,54.26618450687303,65.911642572546,-0.14174977527980914,-0.5794364303286592,-0.5707541092316966,-0.18707937616072812,13.394682535934791,0.25901031494140625,0.5878057727250159,0.4595052719116204,-0.4429346116685018,1.3619451554917426,0.008285330121559298,0.9107252137016815,-0.5757724380493201,57.95452748211126,1.771805642924022,0.45121994179006053,8,-0.11991214752197266,-0.7242727279663086,-0.7986187934875488,-0.004796028137207031,0.3837223052978551,3,-0.00963220907505935,-1.4166749511217152,22.140701293945312,-10.0,22.006399154663086,-1.8484874045778115,21.900876998901367,-0.00963220907505935
4879,2018-08-10,21.632272720336914,21.7857608795166,21.52674865722656,21.756980895996094,5276403.0,-0.012696959345703807,1.8421008570442305,0.6842017140883834,54.82761386767884,64.25255450228266,0.14239800237825762,-0.23230836400815136,-0.29054889430912567,0.08545557155477823,12.223853626074433,0.3837203979492223,0.5603595066186529,0.12998619079589702,-0.6823282394650398,0.9423006210568339,-0.2761710243345732,0.5361434059263672,-0.27896180801392134,14.285824949906424,-41.6058027279763,0.40615721513046843,8,0.15828418731689453,-0.4460763931274414,-0.5803790092468262,0.27340030670166016,0.6331386566162109,4,-0.0017738330267464963,1.1904770921898522,21.91046905517578,-1.4166749511217152,22.140701293945312,-10.0,22.006399154663086,-0.0017738330267464963
4880,2018-08-13,21.565120697021484,21.66105079650879,21.45000457763672,21.545934677124023,3205094.0,-0.0031042518825263876,1.0,-0.15384733034580855,56.183752285978684,63.08779129888367,0.18879964842382435,-0.1087797963384034,-0.2403731784488059,0.14481332807751102,11.473947751717214,0.2110462188720703,0.5569057346302415,0.023502826690673828,-0.7139812651454562,0.7609869185268039,-0.3452392192273912,0.39224487260873886,-0.19356777540588865,14.117630547264612,-42.46929531364171,0.3687420459180658,8,0.22543621063232422,-0.3789243698120117,-0.5587940216064453,0.34055233001708984,0.5947666168212891,0,0.013345262929610913,1.8421008570442305,21.632272720336914,1.1904770921898522,21.91046905517578,-1.4166749511217152,22.140701293945312,0.013345262929610913
4881,2018-08-14,21.497970581054688,21.68023681640625,21.38285255432129,21.66105079650879,3693722.0,-0.0031138298231769834,1.9524043969361573,-8.499950293269709,51.4815161193166,60.648882557596366,0.24401378528286344,0.012662480045758429,-0.190092640044643,0.20936699050692198,10.945619287205924,0.29738426208496094,0.49410373084326054,-0.07770252227783203,-0.732544849955957,0.577139805400293,-0.40512368611689453,0.24971864156123047,0.7674407958984375,13.043666187610084,-43.375556995211724,0.3274211638390625,8,0.2925863265991211,-0.20145416259765625,-0.5971665382385254,0.35494136810302734,0.8921508789062464,1,0.013386858884044228,1.0,21.565120697021484,1.8421008570442305,21.632272720336914,1.1904770921898522,21.91046905517578,0.013386858884044228
4882,2018-08-15,21.09506225585937,21.593900680541992,21.037504196166992,21.5075626373291,6445684.0,-0.018741691159926632,-1.1090943269359381,2.5294324042993868,46.959465586554956,58.78599327004967,0.6019439027820113,0.46191966973164256,0.1943182784338866,0.6042461498693079,10.464106463853085,0.556396484375,0.4219356307494593,-0.4950003623962438,-1.0885256121415452,0.09852488734905762,-0.7917629872688927,-0.19823773752359486,1.1526979446411154,5.405400564237721,-53.61402763146333,0.29676262487265065,8,0.5563955307006871,0.2014541625976598,-0.19425821304320934,0.7578496932983434,1.2854652404785192,2,0.046384737349962624,1.9524043969361573,21.497970581054688,1.0,21.565120697021484,1.8421008570442305,21.632272720336914,0.046384737349962624
4883,2018-08-16,21.334888458251953,21.42122459411621,21.21017837524414,21.21017837524414,7003032.0,0.011368831221437503,-2.3845895020188426,-0.30232719437367095,43.32129367903793,56.532078691114336,0.3912285955898511,0.2555975650662461,-0.060981388310736406,0.36000142565438864,10.681726663508497,0.3261623382568395,0.3685633787370932,-0.26812477111816335,-0.8245541593725036,0.28830461713617694,-0.5463394652453353,0.010089923009008572,0.8644615020751942,39.743615887759944,-14.520481327115476,0.2782146941271704,8,0.31656932830810547,-0.038372039794921875,-0.434084415435791,0.5180234909057617,1.0840110778808558,3,0.04091724504287941,-1.1090943269359381,21.09506225585937,1.9524043969361573,21.497970581054688,1.0,21.565120697021484,0.04091724504287941
4884,2018-08-17,21.459598541259766,21.545934677124023,21.325294494628906,21.440410614013672,3998208.0,0.005845359034889919,1.3000099413460582,0.1538602716260859,43.11595690651912,53.893225966865415,0.27767226039672366,0.12044080958224157,-0.19941630552980172,0.23921182744908975,9.723708416686732,0.2206401824951172,0.29302968443427346,-0.13286237716674876,-0.6918900345232117,0.4261652801897142,-0.41237620584497847,0.14665145151148096,0.6932775885009761,65.67184110488253,14.72953202320177,0.27951382867823094,8,0.19185924530029297,-0.16308212280273438,-0.5587944984436035,0.3933134078979492,0.7866268157958984,4,0.038891352865209505,-2.3845895020188426,21.334888458251953,-1.1090943269359381,21.09506225585937,1.9524043969361573,21.497970581054688,0.038891352865209505
4885,2018-08-20,21.68023681640625,21.804946899414066,21.51715660095215,21.51715660095215,4064135.0,0.010281565832756412,-2.5294324042994085,8.499105367793241,48.9655186598809,51.76540476740426,0.02508248480140196,-0.07933218996912927,-0.4305707483651311,0.026420765501320886,9.930521784637001,0.3453483581543004,0.2747968332619948,0.07194738388061594,-0.47765123118085384,0.6215459989420857,-0.20285192365011895,0.34674669141135084,0.428024436010741,83.74991612010072,34.136571159502616,0.2747993075307345,8,-0.028779029846191406,-0.23982524871826172,-0.7962203025817871,0.17267513275146484,0.4892444610595703,0,0.02699115168816113,1.3000099413460582,21.459598541259766,-2.3845895020188426,21.334888458251953,-1.1090943269359381,21.09506225585937,0.02699115168816113
4886,2018-08-21,21.795352935791016,21.85291290283203,21.51715660095215,21.57471466064453,4682276.0,0.005309726104912871,-1.0000113615706234,1.3529432404299364,50.168333263041056,49.921070541653464,-0.1375876127168283,-0.15797101825409854,-0.5618858880230277,-0.07642289675603564,10.185679268586808,0.3357563018798828,0.248331673438404,0.15876407623290945,-0.36642660550147,0.6839547579672889,-0.10383126463428027,0.42135941710009917,0.2700780343759739,92.94096732466451,45.160548525099685,0.26259534086719016,8,-0.22543621063232422,-0.3357553482055664,-0.9113364219665527,0.05755901336669922,0.3933143615722656,1,0.01672532576672081,-2.5294324042994085,21.68023681640625,1.3000099413460582,21.459598541259766,-2.3845895020188426,21.334888458251953,0.01672532576672081
4887,2018-08-22,21.776166915893555,21.891284942626953,21.66105079650879,21.71860885620117,3337731.0,-0.0008802803035116158,-1.6666887585467962,0.26087069278516106,57.307686719365876,50.25901523193044,-0.19617902643541285,-0.11681958741011655,-0.5594558203327509,-0.0532227664406939,10.109877654853383,0.23023414611816406,0.17720336179114682,0.12183094024658203,-0.3966630352042735,0.6403249156974375,-0.1374160474788475,0.38107792797201157,0.2481469833134362,83.09838250778502,29.930438956423544,0.2592469877254279,8,-0.31177234649658203,-0.31656932830810547,-0.8633718490600586,0.07674503326416016,0.5372104644775391,2,0.02819387573757437,-1.0000113615706234,21.795352935791016,-2.5294324042994085,21.68023681640625,1.3000099413460582,21.459598541259766,0.02819387573757437
4888,2018-08-23,22.15029525756836,22.284597396850586,21.74738883972168,21.756980895996094,8334924.0,0.017180633447557936,-1.6046571846042872,6.833349902243008,60.63829037170734,50.90464595460027,-0.5953140676940052,-0.44421377472463774,-0.9500492860077543,-0.42234609173291204,10.457534845417149,0.5372085571289062,0.095865921854287,0.4518313407897949,-0.07822166806385411,0.981884349643444,0.1868048363629704,0.7168578452166194,-1.1127910614013672,86.00002783571362,30.06555194100254,0.2650265044268246,8,-0.4892444610595703,-0.6139535903930664,-1.2375001907348633,-0.29738330841064453,0.09593009948730469,3,0.010394093446265185,-1.6666887585467962,21.776166915893555,-1.0000113615706234,21.795352935791016,-2.5294324042994085,21.68023681640625,0.010394093446265185
4889,2018-08-24,22.179073333740234,22.332563400268555,22.044771194458008,22.179073333740234,5682515.0,0.0012992186260831762,-1.1428713447800831,0.0,55.776870338758144,50.85943684935354,-0.6016405554613264,-0.4579384643802058,-1.0067401601735497,-0.4495771488954503,10.402135792060289,0.2877922058105469,0.008457538276076093,0.45614728927612447,-0.11573508356294226,1.0280296621151912,0.17020610285659288,0.7420884756956561,-1.116627273559569,81.17625868989586,26.43717896984579,0.28594118641953253,8,-0.49403953552246094,-0.49403953552246094,-1.223109245300293,-0.32616138458251953,-0.05755805969238281,4,0.010813175049461332,-1.6046571846042872,22.15029525756836,-1.6666887585467962,21.776166915893555,-1.0000113615706234,21.795352935791016,0.010813175049461332
4890,2018-08-27,22.42849349975586,22.42849349975586,22.16948127746582,22.25581932067871,4169924.0,0.01124574333032169,2.000011045940065,100.0,58.27070170101406,51.613790802875485,-0.7998218038599774,-0.6954141968112353,-1.2675244413901758,-0.6886319193673316,10.102436751367048,0.25901222229003906,-0.007827431388687245,0.6753494262695305,0.022774784986054897,1.3279240675530062,0.3490621056277945,1.0016367469112666,-1.315242745971677,100.0,46.45457882059833,0.32628732064173777,8,-0.6954946517944336,-0.6954946517944336,-1.1343750953674316,-0.5755815505981445,-0.5659885406494141,0,-0.008126633324800903,-1.1428713447800831,22.179073333740234,-1.6046571846042872,22.15029525756836,-1.6666887585467962,21.776166915893555,-0.008126633324800903
4891,2018-08-28,22.39971351623535,22.48605155944824,22.246225357055664,22.44767951965332,4317299.0,-0.0012831884371021784,2.846139728374076,-0.27778330074781016,55.294126820139944,52.539864273273814,-0.703677070266437,-0.6477108012438535,-1.2383069545181833,-0.6314742165530092,9.956105049938675,0.23982620239257457,-0.005089165329977163,0.6134735107421889,-0.10011114343960514,1.327058164923983,0.2566811836512919,0.970265837833086,-1.2075481976928693,89.53479231882555,38.54372147724439,0.35679232709089637,8,-0.5515985488891602,-0.6379356384277344,-1.1199846267700195,-0.5468015670776367,-0.3453483581543004,1,-0.010278356399632482,2.000011045940065,22.42849349975586,-1.1428713447800831,22.179073333740234,-1.6046571846042872,22.15029525756836,-0.010278356399632482
4892,2018-08-29,22.36134147644043,22.44767951965332,22.25581932067871,22.303783416748047,3360323.0,-0.00171305939993871,-1.500031067092493,-1.1999761412438366,59.99999999999997,54.39305386449182,-0.521650868481565,-0.5944863816960542,-1.1912749724271876,-0.5761474842611491,9.97772157945423,0.19186019897460938,-5.77511398951458e-05,0.5463224411010756,-0.2121929162556988,1.30483779845785,0.1670647624226902,0.9255801197794611,-1.0656652586254864,83.11677580615215,31.643069467241332,0.37925767867838706,8,-0.45566844940185547,-0.5995635986328125,-1.1247811317443848,-0.5084295272827148,-0.48924255371094105,2,-0.007721995536764892,2.846139728374076,22.39971351623535,2.000011045940065,22.42849349975586,-1.1428713447800831,22.179073333740234,-0.007721995536764892
4893,2018-08-30,22.1311092376709,22.34215545654297,22.035179138183594,22.313377380371094,4899743.0,-0.010295994049019819,1.5600101799788448,-3.166683235576764,61.30431850952807,56.41398293149282,-0.18617549647560594,-0.3242115557840819,-0.9588999546571699,-0.3255320243481492,10.380159513321981,0.32616233825683594,0.02360804224091595,0.2801163673400886,-0.4659895040044688,1.026222238684646,-0.09293656833219188,0.6531693030123691,-0.7402029925252904,21.27655074094616,-33.459441056027984,0.37305293567227893,8,-0.12950515747070312,-0.36933135986328125,-0.8945488929748535,-0.2781972885131836,-0.5276165008544922,3,0.008235834035374312,-1.500031067092493,22.36134147644043,2.846139728374076,22.39971351623535,2.000011045940065,22.42849349975586,0.008235834035374312
4894,2018-08-31,21.920063018798828,22.08314323425293,21.824132919311523,22.07355117797852,5809194.0,-0.009536178987035737,2.0000220921241576,0.8421008570442111,57.55102537675594,57.36792812225671,0.10846254487715612,-0.09061185018849471,-0.7351302260278842,-0.09864583746588806,10.597005786088005,0.306976318359375,0.09365440041084483,0.051802730560304155,-0.6832846792507894,0.7868901403713977,-0.3157409743452426,0.41934643546585093,-0.44154514850901094,14.492732742424494,-43.50655766324516,0.36754370490554766,8,0.08154106140136719,-0.15828514099121094,-0.6115550994873047,-0.06715106964111328,-0.6043605804443395,4,0.014879625937987306,1.5600101799788448,22.1311092376709,-1.500031067092493,22.36134147644043,2.846139728374076,22.39971351623535,0.014879625937987306
4895,2018-09-03,21.97762107849121,22.025585174560547,21.881690979003906,21.900876998901367,3449058.0,0.0026258163419976555,-1.499983431089903,-0.49999999999998845,60.24587659234303,58.48765515884581,0.1089856538848295,-0.1498062887814342,-0.787074402704512,-0.14385095024029226,10.082832821381718,0.14389419555664062,0.16598831000800374,0.10552358627319336,-0.6310803671924567,0.8421275397388435,-0.26277839045963347,0.4738255630060202,-0.4185005130687216,23.18837238787919,-38.824592097587434,0.36830197673282544,9,0.09593009948730469,-0.21584320068359375,-0.659520149230957,-0.1247091293334961,-0.6427326202392578,0,0.006547305326756403,2.0000220921241576,21.920063018798828,1.5600101799788448,22.1311092376709,-1.500031067092493,22.36134147644043,0.006547305326756403
4896,2018-09-04,21.948841094970703,22.42849349975586,21.920063018798828,22.351749420166016,7863300.0,-0.0013095131369188495,-1.2083374755608576,-5.2500248533651455,71.70728868629072,60.08761093294857,0.18084540626641754,-0.13234489754161416,-0.7293954934606468,-0.09984966190322098,9.736221542393308,0.5084304809570312,0.2356262374623519,0.07962150573730398,-0.6552207720420888,0.8144637835166968,-0.28779963315239243,0.4470426446270004,-0.31556605002615257,19.99981646773809,-47.14231245545811,0.36742113888969585,9,0.1678791046142578,-0.18706321716308594,-0.6307401657104492,-0.09592914581298828,-1.2279052734375,1,-0.003933516830828987,-1.499983431089903,21.97762107849121,2.0000220921241576,21.920063018798828,1.5600101799788448,22.1311092376709,-0.003933516830828987
4897,2018-09-05,21.756980895996094,21.948841094970703,21.756980895996094,21.87209892272949,7201827.0,-0.00874124506822238,-2.3332781045480906,0.28571766710849333,60.99997812908216,60.12779846154577,0.41314441095275,0.030877046555040977,-0.510269967791892,0.10443263768489075,9.058032215966396,0.19186019897460938,0.2699521822149009,-0.09305267333984446,-0.8180210158549706,0.6319156691752816,-0.4555368445974075,0.2694314979177186,-0.055483729891246725,0.0,-67.69111883539753,0.36248417125756377,9,0.3645353317260742,0.0047969818115234375,-0.4053044319152832,0.0959310531616211,-1.44854736328125,2,0.013668452599491232,-1.2083374755608576,21.948841094970703,-1.499983431089903,21.97762107849121,2.0000220921241576,21.920063018798828,0.013668452599491232
4898,2018-09-06,21.69942283630371,21.948841094970703,21.622678756713867,21.70901679992676,5336266.0,-0.0026454984709287643,-2.9999766087342987,0.08334023693152212,56.47664817476139,60.20555155443502,0.4470303861949141,0.07569425463143276,-0.42864584609370837,0.17205979006880057,8.480673515059872,0.32616233825683594,0.29274099230841344,-0.14005842208862163,-0.867462578692848,0.5873457345156048,-0.5037605003907331,0.2236436562134898,0.7866287231445277,9.523786981128056,-56.00937308323731,0.3637020783021126,9,0.35494232177734375,0.06235504150390625,-0.2805953025817871,0.1534891128540039,-1.458139419555664,3,0.007957634990036988,-2.3332781045480906,21.756980895996094,-1.2083374755608576,21.948841094970703,-1.499983431089903,21.97762107849121,0.007957634990036988
4899,2018-09-07,21.593900680541992,21.76657485961914,21.478784561157227,21.76657485961914,4957199.0,-0.0048629014954801875,2.3333333333333335,17.998210735579818,47.51384371350956,59.01034511137897,0.5149712662953938,0.18782411681676336,-0.2905098539956654,0.2866801214747241,8.575378175027366,0.28779029846191406,0.2940311433698888,-0.24366197586059712,-0.9735654525025588,0.4862415007813645,-0.6086137141815762,0.12128976246038192,0.8748834228515605,12.121199949389561,-48.99645814947479,0.36495173832098027,9,0.3885173797607422,0.167877197265625,-0.25421571731567383,0.25901126861572266,-1.5061054229736328,4,0.0004442021113424399,-2.9999766087342987,21.69942283630371,-2.3332781045480906,21.756980895996094,-1.2083374755608576,21.948841094970703,0.0004442021113424399
4900,2018-09-10,21.85291290283203,21.948841094970703,21.593900680541992,21.69942283630371,4801147.0,0.011994693599912232,1.0555613853894543,-0.8888999348289536,51.53065986057797,58.59218211587209,0.18520281456077825,-0.05114413902186499,-0.5277612581842774,0.03254401011312069,9.001142623330244,0.35494041442871094,0.259888772928381,0.0009606361389167262,-0.7175869407079318,0.7195082129857653,-0.3583131522845058,0.36023442456233923,0.5762712188720691,39.39400025305219,-16.967127906738604,0.35927378842342383,9,0.11031913757324219,-0.09113502502441406,-0.49164342880249023,-0.110321044921875,-1.467733383178711,0,-0.024583014029581518,2.3333333333333335,21.593900680541992,-2.9999766087342987,21.69942283630371,-2.3332781045480906,21.756980895996094,-0.024583014029581518
4901,2018-09-11,21.7857608795166,21.891284942626953,21.65145874023437,21.83372688293457,4024790.0,-0.003072909484150621,1.941170966761055,-0.31250232997402855,50.24878033339532,57.50871326402713,0.17445262562163677,0.040763872042521854,-0.42866527248972375,0.10285258948218967,9.601001102114559,0.23982620239258168,0.23810138980674012,-0.08058090209960866,-0.7805677514630958,0.6194059472638784,-0.430574326781354,0.26941252258213666,0.6054072597656237,65.30625494532248,11.81798532729887,0.34999342468174355,9,0.1678781509399414,-0.023983001708984375,-0.37173032760620117,-0.2638092041015625,-1.4773273468017578,1,-0.020695739008526726,1.0555613853894543,21.85291290283203,2.3333333333333335,21.593900680541992,-2.9999766087342987,21.69942283630371,-0.020695739008526726
4902,2018-09-12,22.07355117797852,22.140701293945312,21.776166915893555,21.776166915893555,6171610.0,0.013210018234089071,-1.4516050412083508,-6.1998966120566985,47.91667098147817,56.021196872021584,-0.17707515957190978,-0.1791468170300483,-0.6826736249957115,-0.19585245633141923,9.883920373711106,0.3645343780517578,0.1923005901539092,0.15828495025635192,-0.4447955885986765,0.7613654891113804,-0.14325531917116407,0.4598252196838679,0.2811216181787053,89.85520192487843,38.80728669866369,0.301540269427515,9,-0.11991214752197621,-0.311773300170902,-0.6403346061706578,-0.61395359039307,-1.7747097015380895,2,-0.06127765059365442,1.941170966761055,21.7857608795166,1.0555613853894543,21.85291290283203,2.3333333333333335,21.593900680541992,-0.06127765059365442
4903,2018-09-13,22.207853317260746,22.390121459960934,21.97762107849121,22.06395721435547,6207618.0,0.006084301442905726,-1.606074481994037,0.4838726229035113,50.73893893286042,55.26429837825542,-0.3345252293185439,-0.25791897946684017,-0.7725866895990272,-0.34162457538044677,10.367508694404169,0.412500381469723,0.15789683092523887,0.24893884658813903,-0.3013280006506136,0.7992056938268917,-0.026194577031237287,0.5240722702075153,-0.7290687561035192,79.99991628348992,31.409626746446122,0.27513342361937587,9,-0.25421428680420277,-0.44607543945312855,-0.7194766998291051,-0.8202028274536168,-2.072093963623054,3,-0.08552919354297084,-1.4516050412083508,22.07355117797852,1.941170966761055,21.7857608795166,1.0555613853894543,21.85291290283203,-0.08552919354297084
4904,2018-09-14,22.294191360473636,22.44767951965332,22.23663330078125,22.39971351623535,5781870.0,0.003887725750862492,1.0952281764817269,-0.7333218456317587,46.23656718571795,53.70770844418596,-0.40477897165633436,-0.29357740559470713,-0.8141635202000614,-0.4407319107602454,11.220398390016687,0.23982620239257457,0.11278989210169854,0.293547248840337,-0.22282400720518325,0.8099185048858573,0.0353616208175751,0.5517328768630989,-0.7971800613403346,82.02249199108226,38.285503775213016,0.25818562802276035,9,-0.3309593200683629,-0.5324134826660192,-0.8058147430419957,-0.9976749420166051,-2.215990066528324,4,-0.09208263760421831,-1.606074481994037,22.207853317260746,-1.4516050412083508,22.07355117797852,1.941170966761055,21.7857608795166,-0.09208263760421831
4905,2018-09-17,22.265411376953125,22.313377380371094,22.07355117797852,22.207853317260746,4214038.0,-0.00129091847536289,2.12497359362763,-0.545459475092169,46.23656718571785,50.87762827745564,-0.36976789010335764,-0.2305291576550026,-0.7400338707515033,-0.42272059950724383,12.031232135046944,0.23982620239257457,0.07832460419037446,0.2355085372924819,-0.2706339345299753,0.7416510091149391,-0.017562698618746708,0.4885797732037105,-0.7303733489990236,77.10834137822835,37.546623624645335,0.25307123591122804,9,-0.30217933654785156,-0.5036334991455078,-0.7770347595214844,-0.9688949584960938,-2.522964477539059,0,-0.09780264476221678,1.0952281764817269,22.294191360473636,-1.606074481994037,22.207853317260746,-1.4516050412083508,22.07355117797852,-0.09780264476221678
4906,2018-09-18,22.159887313842773,22.38052749633789,21.996807098388672,22.25581932067871,5295929.0,-0.004739371814148408,1.2222222222222223,-1.6666998044869636,44.55957374914496,49.05091667968484,-0.2583242062202231,-0.1014987162495622,-0.6012032206806595,-0.31811919826203905,12.69779631979056,0.38372039794921875,0.06503301909279458,0.11175775527954102,-0.38498828784321404,0.6085037984022961,-0.1366152662818365,0.36013077684091854,-0.588343626220702,57.1426948356274,22.13655843603589,0.24837302156137706,9,-0.1966552734375,-0.39810943603515625,-0.6715106964111328,-0.8633708953857422,-2.714824676513672,1,-0.08008649904464238,2.12497359362763,22.265411376953125,1.0952281764817269,22.294191360473636,-1.606074481994037,22.207853317260746,-0.08008649904464238
4907,2018-09-19,22.390121459960934,22.534015655517575,22.179073333740234,22.207853317260746,5537299.0,0.010389680365131548,-1.9599726417419916,-1.899972164784402,56.994819186625584,49.108491236558635,-0.435053013056379,-0.29869270296713424,-0.7975520268090044,-0.5508568450498608,13.435736484713406,0.37412834167480113,0.04525951856257038,0.3112941741943338,-0.19054282418063906,0.8131311725693067,0.0603756750068456,0.562212673381822,-0.7835323390576114,74.13810243700084,35.85050593283931,0.25091849918748665,9,-0.3837213516235316,-0.6043615341186488,-0.846584796905514,-1.0936050415039027,-3.1273269653320277,2,-0.09297349864620708,1.2222222222222223,22.159887313842773,2.12497359362763,22.265411376953125,1.0952281764817269,22.294191360473636,-0.09297349864620708
4908,2018-09-20,22.38052749633789,22.42849349975586,22.294191360473636,22.4093074798584,5598723.0,-0.00042849091462948685,2.9999431931148997,-0.15789914295581448,63.9534238531092,50.93511125206971,-0.3561354810827453,-0.28560927301759875,-0.7457540653956514,-0.5421626986056118,13.37894876685419,0.134302139282223,0.0039359769017117685,0.2901885986328132,-0.22881992443528176,0.8091971217009082,0.030684337098765724,0.5496928601668607,-0.7182927833577146,71.4285714285719,28.886400660904293,0.2595042615340475,9,-0.31656932830810547,-0.5084304809570312,-0.9065403938293457,-1.0840110778808594,-3.6549415588378906,3,-0.09301326879976735,-1.9599726417419916,22.390121459960934,1.2222222222222223,22.159887313842773,2.12497359362763,22.265411376953125,-0.09301326879976735
4909,2018-09-21,22.41889953613281,22.58198165893555,22.4093074798584,22.524423599243164,14312443.0,0.0017145279440440309,-1.7692519462246108,3.666578302074482,63.5293484706187,52.26829887540757,-0.29633765030678916,-0.3215805015388007,-0.7418431007274542,-0.5844372077365314,13.347500577998044,0.2014541625976598,0.005639183205133236,0.3165693283081019,-0.22179256053425433,0.8549312171504582,0.04738838388692557,0.5857502727292783,-0.7043579666003907,72.13102998696115,26.0195781656924,0.26918094442117807,9,-0.302179336547848,-0.4652614593505824,-0.944912433624264,-1.1223831176757777,-3.5829944610595703,4,-0.10183997563374392,2.9999431931148997,22.38052749633789,-1.9599726417419916,22.390121459960934,1.2222222222222223,22.159887313842773,-0.10183997563374392
4910,2018-09-24,22.246225357055664,22.505237579345703,22.16948127746582,22.38052749633789,5523063.0,-0.007702170162226074,-1.3333399608973722,1.2727157704473138,58.378373730871076,53.17158703068265,-0.06929165069373155,-0.17208438879379173,-0.5335873403287295,-0.4205385187486286,12.850201577044182,0.3357563018798828,0.021859875994611144,0.15300855636596822,-0.36799684276289923,0.6740139554948357,-0.10749414319846551,0.41351125593040194,-0.46228858037099485,42.622881355931945,-6.510966175994049,0.2605026995644341,9,-0.06715106964111328,-0.21584224700927734,-0.7722382545471191,-0.9497089385986328,-3.2664260864257777,0,-0.09745581680996218,-1.7692519462246108,22.41889953613281,2.9999431931148997,22.38052749633789,-1.9599726417419916,22.390121459960934,-0.09745581680996218
4911,2018-09-25,22.16948127746582,22.303783416748047,22.07355117797852,22.23663330078125,4613097.0,-0.003449757356948746,1.2857251062781911,0.5000071009614702,62.427724406308705,54.78392630010828,0.0755524300212791,-0.11960533941478957,-0.4226568719909878,-0.348203746306055,12.108056993140133,0.2302322387695277,0.06885881183085374,0.08777608871459819,-0.4145547233827074,0.5901069008119038,-0.1633893173340546,0.338941494763251,-0.3217009102010806,18.867889137317167,-34.97406471894948,0.25116540604865195,9,0.1103200912475586,-0.1390981674194336,-0.6235466003417969,-0.8729648590087891,-2.6956405639648438,1,-0.10947637194013715,-1.3333399608973722,22.246225357055664,-1.7692519462246108,22.41889953613281,2.9999431931148997,22.38052749633789,-0.10947637194013715
4912,2018-09-26,22.18866729736328,22.18866729736328,21.95843505859375,22.159887313842773,4562436.0,0.000865424844963103,14.999469812446153,-0.4285795438407135,65.08872467761354,56.37834693841417,0.08315779773631604,-0.16062635790476776,-0.40641942119173535,-0.3751020781021097,11.204913659105978,0.23023223876953125,0.09237970351761504,0.11559581756591797,-0.3722244218442228,0.6034160569760587,-0.1283143021391524,0.35950593727098834,-0.2821508267648767,36.92302045161151,-21.594403756252092,0.24391011970507093,9,0.08154106140136719,-0.15828418731689453,-0.6739101409912109,-0.89215087890625,-2.638082504272461,2,-0.12364891605545891,1.2857251062781911,22.16948127746582,-1.3333399608973722,22.246225357055664,-1.7692519462246108,22.41889953613281,-0.12364891605545891
4913,2018-09-27,22.313377380371094,22.37093544006348,21.91046905517578,22.044771194458008,4278346.0,0.005620440440901708,1.3999980117406454,9.333090330704486,71.92973888697048,59.2331437941089,-0.02794864944504738,-0.2856253930996857,-0.502185779752736,-0.5134640418123055,11.096105834157305,0.46046638488769887,0.13086402891127946,0.23119249343871928,-0.26787363320301694,0.7302586200804555,-0.018340569882148827,0.4807255567595874,0.2686042785644567,60.00011361506049,-4.204934797160298,0.2495330633208681,9,-0.06715202331542969,-0.28299427032470703,-0.8513813018798828,-1.0168609619140625,-2.5613384246826136,3,-0.1367154256273979,14.999469812446153,22.18866729736328,1.2857251062781911,22.16948127746582,-1.3333399608973722,22.246225357055664,-0.1367154256273979
4914,2018-09-28,22.246225357055664,22.322969436645508,22.025585174560547,22.246225357055664,5057209.0,-0.0030094961498075,2.8750124266825727,0.0,63.57604557981412,61.15975250456403,0.035407325956732905,-0.20320358679808592,-0.4254476882246543,-0.4624842459706713,11.57548429393267,0.29738426208496094,0.15500234265094548,0.14773235321045064,-0.3503428738876302,0.6458075803085315,-0.101305260338588,0.3967699667594893,0.3223260498046905,56.45159221370618,-10.441954312709413,0.24903761354903986,9,0.0,-0.21584224700927734,-0.647529125213623,-0.9497089385986328,-2.6380805969238246,4,-0.15825783309522434,1.3999980117406454,22.313377380371094,14.999469812446153,22.18866729736328,1.2857251062781911,22.16948127746582,-0.15825783309522434
4915,2018-10-01,22.12151527404785,22.38052749633789,22.035179138183594,22.38052749633789,5236130.0,-0.005605898574081447,1.6666568480894277,-100.0,61.14640163315761,63.00273338056544,0.15372501619762602,-0.07079001854449274,-0.28250669528452477,-0.35437622285580517,12.134585230317866,0.3453483581542969,0.16082996014692696,0.015827560424803266,-0.479042896179223,0.5106980170288296,-0.23160766787720988,0.2632627887268164,0.43387448577881216,44.89786809280735,-21.279547271044017,0.24743522830201353,10,0.1247100830078125,-0.09113216400146484,-0.4364814758300781,-0.8249988555908203,-2.446220397949215,0,-0.14852554891794278,2.8750124266825727,22.246225357055664,1.3999980117406454,22.313377380371094,14.999469812446153,22.18866729736328,-0.14852554891794278
4916,2018-10-02,21.862504959106445,22.025585174560547,21.69942283630371,21.97762107849121,7244034.0,-0.01170852501434505,2.0909370255223774,0.4444428080149046,42.85717974506372,61.43188455372523,0.4091410160345035,0.1912247637273019,-0.0035696892605834307,-0.11609341580893684,11.460230158038565,0.4220924377441406,0.1636881561781891,-0.2388659477233901,-0.7409508526393793,0.26321895719259913,-0.4899084001813847,0.01217650473460452,0.6799863866271991,23.94376846497431,-37.61766144960998,0.2510424524579942,10,0.2781972885131836,0.1678781509399414,-0.12950611114501953,-0.5659885406494141,-2.1488380432128906,1,-0.13185614795141842,1.6666568480894277,22.12151527404785,2.8750124266825727,22.246225357055664,1.3999980117406454,22.313377380371094,-0.13185614795141842
4917,2018-10-03,22.05436515808105,22.1311092376709,21.93924903869629,21.948841094970703,4524410.0,0.008775764686319354,-2.076946606916171,-0.9166749511216844,45.00002485324133,59.32595133151769,0.18399411546774402,0.02401756939506683,-0.17904809363096774,-0.3247124344038035,11.279939608166304,0.2686042785644531,0.17269826993839388,-0.06187496185303232,-0.537957028346181,0.41420710464011634,-0.29991599509960665,0.176166071393542,0.4544034472753964,52.112743107575895,-6.822373528299913,0.23804103324657425,10,0.08633708953857777,-0.023982048034664416,-0.24941873550414684,-0.7578487396240199,-2.3311042785644496,2,-0.11700742352289073,2.0909370255223774,21.862504959106445,1.6666568480894277,22.12151527404785,2.8750124266825727,22.246225357055664,-0.11700742352289073
4918,2018-10-04,21.87209892272949,21.93924903869629,21.74738883972168,21.87209892272949,4786079.0,-0.008264406345189101,1.8571834346416713,0.0,37.058868936092246,56.38478693879253,0.3202310300660187,0.23176633729446294,0.0227678830281981,-0.15966917693085847,11.480679073502953,0.30697631835937145,0.1894503011686055,-0.25277500152588317,-0.7025666635606775,0.1970166605089112,-0.4776708325432786,-0.02787917050848776,0.6042958518648511,25.352357215866405,-29.395731176077845,0.2248958310173964,10,0.2302312850952184,0.15828418731689808,-0.03837347030639293,-0.5755825042724574,-2.427036285400387,3,-0.10614043662842754,-2.076946606916171,22.05436515808105,2.0909370255223774,21.862504959106445,1.6666568480894277,22.12151527404785,-0.10614043662842754
4919,2018-10-05,21.603492736816406,21.824132919311523,21.584306716918945,21.804946899414066,4753521.0,-0.01228076861128069,1.0,-100.0,32.30772995525881,53.488048741502276,0.5151852280962252,0.5282095603442514,0.29459821202297576,0.08798601417552021,12.225882474476746,0.2877922058105433,0.15208902589968787,-0.5218607902526848,-0.9692828135841651,-0.07443876692120455,-0.7455718019184268,-0.2981497785869429,0.8418231602463067,2.4096356680696327,-47.46482278855856,0.22371101166574103,10,0.3789243698120117,0.42689037322998047,0.2781982421875,-0.306976318359375,-2.518169403076172,4,-0.08570159481539308,1.8571834346416713,21.87209892272949,-2.076946606916171,22.05436515808105,2.0909370255223774,21.862504959106445,-0.08570159481539308
4920,2018-10-08,21.31570243835449,21.565120697021484,21.27733039855957,21.5075626373291,5306513.0,-0.013321470836586968,-1.1428571428571428,0.9523764438553313,29.439309645122535,49.822669323592706,0.7343216139300353,0.8155009967834381,0.5780053582308327,0.3507947104158866,12.822137315110623,0.32616233825683594,0.09096290042059252,-0.7827905654907248,-1.3480603111845681,-0.21752081979688143,-1.0654254383376447,-0.5001556926438049,1.077952907899597,4.494377002229124,-42.62407284409664,0.2826348728469216,10,0.5132265090942418,0.61395359039307,0.5659885406494176,-0.019186019897457385,-2.0625,0,-0.08010797125550739,1.0,21.603492736816406,1.8571834346416713,21.87209892272949,-2.076946606916171,22.05436515808105,-0.08010797125550739
4921,2018-10-09,21.334888458251953,21.5075626373291,21.143028259277344,21.344480514526367,3748389.0,0.0009000885592651553,1.1714224037538417,0.04999502932696995,21.354174217586547,44.96327482803415,0.6529648639910697,0.8019196690903883,0.5573521172273423,0.30280885305477767,13.552746840276603,0.3645343780517578,0.022160904020296357,-0.7410609245300286,-1.3887927044782309,-0.09332914458182628,-1.0649268145041297,-0.41719503455592744,0.9694608921865715,19.417456986829176,-23.2800750554203,0.3238658899741019,10,0.42688941955566406,0.5276165008544922,0.5827760696411133,-0.038372039794921875,-2.2303791046142614,1,-0.07778777870813824,-1.1428571428571428,21.31570243835449,1.0,21.603492736816406,1.8571834346416713,21.87209892272949,-0.07778777870813824
4922,2018-10-10,20.720935821533203,21.325294494628906,20.69215583801269,21.325294494628906,9232854.0,-0.028776932109119358,1.0952414015110987,63.006164247365284,16.078451553343143,38.75757623540889,1.158671738764287,1.3801004869819522,1.1611267744064406,0.8813420517425854,14.032515852578006,0.6427326202392614,-0.0467996183500361,-1.287382793426513,-2.1744205323428183,-0.40034505451020763,-1.7309016628846656,-0.8438639239683603,1.4672814197892023,2.3077652500018075,-35.23715242674092,0.4435188694581535,10,0.8154058456420898,0.916132926940918,1.218313217163086,0.5755805969238281,-1.7651176452636719,2,-0.048611168641953584,1.1714224037538417,21.334888458251953,-1.1428571428571428,21.31570243835449,1.0,21.603492736816406,-0.048611168641953584
4923,2018-10-11,20.308433532714844,20.500295639038086,20.15494537353516,20.40436553955078,11574369.0,-0.019907512497079782,1.3999973489919295,0.15873356519324114,12.58504229459328,33.091909203717684,1.404569662964807,1.7317969887840405,1.5705090431190847,1.2663887783268208,14.28752607256374,0.5659904479980433,-0.13544572206562933,-1.6049140930175767,-2.766299489249988,-0.44352869678516527,-2.1856067911337824,-1.024221394901371,1.7002563402103945,9.19538128403027,-22.98425872982815,0.5806926981162048,10,0.9593029022216797,1.0600299835205114,1.6332135200500488,0.9880828857421875,-1.0648250579833984,3,-0.02881426833121259,1.0952414015110987,20.720935821533203,1.1714224037538417,21.334888458251953,-1.1428571428571428,21.31570243835449,-0.02881426833121259
4924,2018-10-12,20.241283416748047,20.55785369873047,20.231689453125,20.5098876953125,5840705.0,-0.003306513811546563,-1.2666648993279694,2.7999443295689517,13.074217111590883,27.75055536798805,1.2934279777793876,1.725742358866217,1.6284370921024305,1.3103156596500583,14.374631485092127,0.32616424560546875,-0.24189856537673293,-1.5694188117980943,-2.9341560258062565,-0.2046815977899321,-2.251787418802177,-0.8870502047940114,1.5078822262625806,6.122504186177127,-23.714311769220345,0.6823686070040815,10,0.9017438888549805,1.1271800994873082,1.666788101196289,1.0552330017089844,-1.1751461029052734,4,-0.03933647699236975,1.3999973489919295,20.308433532714844,1.0952414015110987,20.720935821533203,1.1714224037538417,21.334888458251953,-0.03933647699236975
4925,2018-10-15,20.08779525756836,20.164539337158203,19.819189071655273,20.13575935363769,6420068.0,-0.007582926241361143,5.545431540894713,0.17856787809068025,12.714789076426626,24.401400849250596,1.2606677870789866,1.8000117426352986,1.7602147037089537,1.4415967133951568,15.162857719996554,0.42209434509277344,-0.3881678896202452,-1.6140261650085463,-3.161278998666589,-0.0667733313505039,-2.3876525818375676,-0.8403997481795251,1.438179547715702,15.90916793380886,-14.682490713830681,0.7736264168290211,10,0.8873538970947266,1.1127901077270508,1.7843027114868164,1.2087211608886719,-1.2566871643066406,0,-0.0499045271506553,-1.2666648993279694,20.241283416748047,1.3999973489919295,20.308433532714844,1.0952414015110987,20.720935821533203,-0.0499045271506553
4926,2018-10-16,20.38517951965332,20.394771575927734,19.972679138183594,20.04942321777344,5157555.0,0.014804226062236303,1.3783847687421746,-7.000159064700011,20.6250236883195,21.693067386481506,0.8176742089436893,1.436504029874758,1.4407260857667694,1.1239687042086715,15.980096315411302,0.4220924377441406,-0.5157650129565852,-1.227906513214112,-2.865472163199307,0.4096591367710829,-2.0466893382067077,-0.40912368822151635,0.8677095682501346,37.57973640919263,7.467198857625419,0.8187828249925972,10,0.49403953552246094,0.8154058456420898,1.477325439453125,0.9113368988037109,-1.17034912109375,1,-0.055529414406554234,5.545431540894713,20.08779525756836,-1.2666648993279694,20.241283416748047,1.3999973489919295,20.308433532714844,-0.055529414406554234
4927,2018-10-17,20.308433532714844,20.471515655517575,20.222097396850586,20.433143615722656,4523148.0,-0.003764793283497214,1.476178754023911,-0.37143035680810244,16.825391214773006,19.444903195223816,0.6936608523396295,1.422216675943318,1.4896905560711886,1.1865587640847792,16.409400384553596,0.24941825866698863,-0.6454867849404344,-1.2005681037902818,-2.893859127704733,0.4927229201241694,-2.0472136157475056,-0.35392259183305796,0.7150635525889015,66.23363880260177,38.25338143292273,0.8466455119572248,10,0.5132274627685547,0.8921518325805664,1.5492749214172363,0.9880828857421875,-1.3238372802734375,2,-0.059281981406283824,1.3783847687421746,20.38517951965332,5.545431540894713,20.08779525756836,-1.2666648993279694,20.241283416748047,-0.059281981406283824
4928,2018-10-18,20.29884147644043,20.567445755004886,20.27965545654297,20.442737579345703,7723387.0,-0.00047231886491694297,-2.1578782139157577,1.1538449773644928,17.152108141080674,17.76094521587069,0.5102786528774814,1.3363743614684829,1.4782390492367625,1.1848588625210432,16.761355352180647,0.2877902984619176,-0.7340794671939435,-1.1060758590698256,-2.8294521835413953,0.617300465401744,-1.9677640213056087,-0.2443876968340426,0.5319663266795587,64.10265560715949,38.08288014744595,0.8616881622357845,10,0.3933134078979492,0.9017438888549805,1.5588669776916504,0.9976749420166016,-1.2327041625976562,3,-0.06616255916524394,1.476178754023911,20.308433532714844,1.3783847687421746,20.38517951965332,5.545431540894713,20.08779525756836,-0.06616255916524394
4929,2018-10-19,20.13575935363769,20.413957595825195,19.972679138183594,20.375585556030273,8756491.0,-0.008034060613361427,1.7878703893380892,1.6666622483199482,16.93291221900654,16.371345501857796,0.4953604460142209,1.3909541716789207,1.6269171792226622,1.3417130258279322,16.940821951575813,0.44127845764160156,-0.8569578802434918,-1.155000972747807,-2.8979318929559987,0.5879299474603847,-2.0264664328519046,-0.28353551264370935,0.5331894524479424,42.30771191581928,17.90440653403034,0.8714654601040964,10,0.5276165008544957,1.0648260116577184,1.7219491004943883,1.1607570648193395,-0.748254776000973,4,-0.04430679088072598,-2.1578782139157577,20.29884147644043,1.476178754023911,20.308433532714844,1.3783847687421746,20.38517951965332,-0.04430679088072598
4930,2018-10-22,20.078201293945312,20.40436553955078,20.01105117797852,20.260469436645508,4095823.0,-0.0028584995818388137,-1.484861995625828,0.7600009543654153,18.150681900046095,16.015401911019968,0.40109843180900384,1.3468131887655588,1.6712702789161256,1.383607978036693,17.913200460856455,0.3933143615722621,-0.9648373219645094,-1.1041578292846665,-2.866450503486604,0.6581348449172708,-1.9853041663856352,-0.22301149218369787,0.48924446105957387,17.741775139579598,-6.442076407495062,0.8811463371009693,10,0.49404048919677734,1.1223840713500977,1.7843036651611328,1.2183151245117188,-0.8441848754882812,0,-0.050406107862248195,1.7878703893380892,20.13575935363769,-2.1578782139157577,20.29884147644043,1.476178754023911,20.308433532714844,-0.050406107862248195
4931,2018-10-23,19.742446899414066,19.857561111450195,19.59855079650879,19.857561111450195,9700781.0,-0.016722334317491594,3.5000579921462065,0.6315651782630795,10.74920064583037,15.423262921296331,0.544466325863123,1.572015450302203,1.9918107405200836,1.7022005467650523,19.42912679603271,0.47965049743652344,-1.0588732598224269,-1.318560504913325,-3.1282636356500824,0.49114262582343216,-2.2234120702817037,-0.4137089395449465,0.7052777862548822,14.851568959408162,-5.559895694988956,0.9048515653683795,10,0.3405513763427699,1.347819328308102,2.1200580596923793,1.5540695190429652,-0.4796524047851598,1,-0.046161390773673316,-1.484861995625828,20.078201293945312,1.7878703893380892,20.13575935363769,-2.1578782139157577,20.29884147644043,-0.046161390773673316
4932,2018-10-24,19.4450626373291,19.819189071655273,19.310760498046875,19.761632919311523,11393098.0,-0.015063191690478428,1.3555667488490055,2.7500538498501337,10.344836183179751,15.17435113113927,0.7172631234230131,1.7426641486659307,2.2832006870284545,1.98220436578017,21.49292127903952,0.5084285736083984,-1.1393195066742763,-1.478764533996582,-3.3436569723082883,0.3861279043151242,-2.411210753152435,-0.5463183148407289,0.9593029022216797,10.687014790586813,-8.723570870339595,0.9324462191558532,10,0.49404048919677734,1.5013084411621094,2.4174423217773438,1.8514537811279297,0.038372039794921875,2,-0.011840138705830117,3.5000579921462065,19.742446899414066,-1.484861995625828,20.078201293945312,1.7878703893380892,20.13575935363769,-0.011840138705830117
4933,2018-10-25,19.262794494628906,19.272388458251953,18.504945755004886,18.70639991760254,12735231.0,-0.009373492186663945,1.6666644574859621,-1.757570462843578,10.645172876468536,14.904457327236788,0.8220572345040473,1.7757139903022576,2.449501454417163,2.146162081394813,23.45868067021711,0.9401168823242152,-1.2248848352781359,-1.5085035324096694,-3.393767163462009,0.37676009864267,-2.451135347935839,-0.5658717168834997,0.9228500366210923,39.698482922891124,17.388154495355252,0.9426318155261695,10,0.2734012603759801,1.2806692123413121,2.6332855224609375,2.168024063110348,0.1247100830078125,3,-0.01444225770383789,1.3555667488490055,19.4450626373291,3.5000579921462065,19.742446899414066,-1.484861995625828,20.078201293945312,-0.01444225770383789
4934,2018-10-26,18.7255859375,18.89826011657715,18.298696517944336,18.89826011657715,14905481.0,-0.027888402032150483,5.944449967414477,-0.3103448275862069,9.82144072335008,14.582974176894949,1.2534695229341715,2.1456499948300447,2.960150619359762,2.6620568248466085,25.587725455531118,0.9640979766845703,-1.2508244437168976,-1.8696801185607903,-3.831007396413259,0.09164715929167855,-2.8503437574870247,-0.8890164796345559,1.1239188385009768,20.273339027896416,-4.113347694411164,0.9806636389262336,10,0.7074851989746094,1.7147531509399414,3.2424416542053223,2.7052326202392543,0.7482547760009766,4,0.018186420306388618,1.6666644574859621,19.262794494628906,1.3555667488490055,19.4450626373291,3.5000579921462065,19.742446899414066,0.018186420306388618
4935,2018-10-29,18.83590507507324,19.133289337158203,18.644044876098636,18.77834701538086,9492555.0,0.005891358376792555,-2.000005847850666,-0.3333333333333128,12.301007944432044,13.658083538685233,1.0581729883911457,1.8725678474990026,2.8168934911796377,2.5313085262304575,27.440841444864038,0.48924446105956676,-1.2214336998733515,-1.5950804710388233,-3.568507890186858,0.3783469481092112,-2.581794180612839,-0.6083667614648078,0.7034380493164107,34.46152792018516,9.056051508324416,0.9867137095740167,10,0.5971660614013707,1.566061973571781,3.199274063110355,2.6188964843750036,0.4268894195556676,0,0.02928447029038428,5.944449967414477,18.7255859375,1.6666644574859621,19.262794494628906,1.3555667488490055,19.4450626373291,0.02928447029038428
4936,2018-10-30,18.979799270629886,18.984596252441406,18.644044876098636,18.8886661529541,9121329.0,0.007639356589616231,5.761863283468969,1.5833250488784443,19.39287134475876,13.943359108683648,0.7755146058514555,1.5827856099278073,2.6373431537527026,2.364244700116469,30.32545654141401,0.3405513763427699,-1.19365969366061,-1.3070509910583468,-3.261245891676815,0.6471439095601212,-2.2841484413675808,-0.32995354074911276,0.3114145324706996,44.794875911969484,15.787430911444076,0.9770974503092343,10,0.453271865844723,1.359812736511227,3.1249294281005824,2.475002288818356,-0.172674179077152,1,0.013394090432796713,-2.000005847850666,18.83590507507324,5.944449967414477,18.7255859375,1.6666644574859621,19.262794494628906,0.013394090432796713
4937,2018-10-31,19.473840713500977,19.59855079650879,19.224422454833984,19.262794494628906,9162438.0,0.026029856049931466,-1.6000066275640388,2.3158015906236016,35.73770256695083,16.008425156002552,0.16833882789327603,0.9333591061416655,2.1132697387325905,1.8496712309113832,32.614319119680374,0.6187515258789027,-1.1396971282371666,-0.683983325958252,-2.481267207505809,1.113300555589305,-1.5826252667320304,0.2146586148155265,-1.1751441955566406,90.40584124971754,56.45952312696015,0.8986419407737782,10,-0.11751365661621094,0.8657712936401367,2.6812515258789062,2.1248559951782227,-1.3670063018798828,2,-0.01083742144022748,5.761863283468969,18.979799270629886,-2.000005847850666,18.83590507507324,5.944449967414477,18.7255859375,-0.01083742144022748
4938,2018-11-01,19.55058479309082,19.65610885620117,19.33953857421875,19.473840713500977,5896531.0,0.003940880523719104,1.1999920469758922,0.36363636363636365,38.23527691810875,18.37535456701391,-0.02872864363560268,0.7101871508842947,1.9947051457354412,1.7507948666813462,34.91571917275902,0.3165702819824183,-1.1257875993657045,-0.4911635398864753,-2.113645014979788,1.1313179352068374,-1.30240427743313,0.3200771976601793,-1.2258911895751936,92.22608634559339,52.49815373887486,0.8112407375466557,11,-0.19905376434326172,0.789027214050293,2.5997109413146973,2.06729793548584,-1.3765983581542969,3,-0.0034346857998093228,-1.6000066275640388,19.473840713500977,5.761863283468969,18.979799270629886,-2.000005847850666,18.83590507507324,-0.0034346857998093228
4939,2018-11-02,19.75203895568848,20.00145721435547,19.75203895568848,19.819189071655273,7294823.0,0.010304252518771317,-6.428676930069418,-0.8749875733173809,44.3729833644147,21.288943618610425,-0.3244578738836168,0.38252717876136444,1.751981390959802,1.5224877574066014,36.629768990195394,0.45087242126464844,-1.0924531137381237,-0.19713668823241903,-1.646464012130167,1.252190635665329,-0.921800350181293,0.527526973716455,-1.3740887420654317,81.62546106017516,37.278331581309146,0.7246636619488745,11,-0.6019620895385778,0.5875730514526332,2.3862652778625453,1.86584377288818,-1.8946228027343786,4,-0.018455531546366144,1.1999920469758922,19.55058479309082,-1.6000066275640388,19.473840713500977,5.761863283468969,18.979799270629886,-0.018455531546366144
4940,2018-11-05,19.60814476013184,19.732852935791016,19.5122127532959,19.732852935791016,4943566.0,-0.007285029959663958,2.5385038924491075,1.857155030392592,36.27118347055754,24.124719488024553,-0.28413282988905664,0.41311699721779505,1.8440422539920256,1.6454656109016064,37.820551808613985,0.23982620239258168,-1.0689263843312595,-0.25565299987792756,-1.5599559965296486,1.0486499967737934,-0.9078044982037881,0.39649849844793295,-1.1327841264648448,71.02483577475692,24.755009761847518,0.6521514983258612,11,-0.45806789398193715,0.7314672470092738,2.530159473419186,2.076889038085934,-1.3957862854003942,0,-0.006849401015435963,-6.428676930069418,19.75203895568848,1.1999920469758922,19.55058479309082,-1.6000066275640388,19.473840713500977,-0.006849401015435963
4941,2018-11-06,19.675294876098636,19.742446899414066,19.55058479309082,19.694480895996094,4769010.0,0.003424603234434054,2.333311241819092,0.15384733034578443,38.77551020408171,27.283683268124772,-0.4043297923512448,0.22689225691000914,1.725698211521511,1.5637042013478109,38.77532842255964,0.19186210632324574,-1.0325319079124853,-0.10552320480346467,-1.2119106795677013,1.000864269960772,-0.6587169421855847,0.4476705325786554,-1.1083684475903333,58.024742875377854,13.690304381005518,0.5531937373821191,11,-0.525218009948734,0.5396080017089808,2.463009357452389,2.134448051452633,-0.729070663452152,1,-0.020965397675987707,2.5385038924491075,19.60814476013184,-6.428676930069418,19.75203895568848,1.1999920469758922,19.55058479309082,-0.020965397675987707
4942,2018-11-07,19.713666915893555,19.905527114868164,19.58895874023437,19.780818939208984,4478112.0,0.0019502650423568468,1.0000000000000224,3.5000497067309393,39.73062643178766,30.515400329826896,-0.4476708001552936,0.11508969012731285,1.636759658604504,1.5150845376852615,38.78928537169421,0.3165683746337926,-1.006148236162165,-0.01678771972656179,-1.030836539354489,0.9972610999013654,-0.5238121295405236,0.4902366900874,-1.0606686402344216,56.521801772726754,14.081167391259342,0.5070244098139627,11,-0.5635900497436523,0.5012359619140625,2.371875762939453,2.096076011657715,-0.7482566833496094,2,-0.045985448988688504,2.333311241819092,19.675294876098636,2.5385038924491075,19.60814476013184,-6.428676930069418,19.75203895568848,-0.045985448988688504
4943,2018-11-08,19.7232608795166,19.905527114868164,19.70407485961914,19.80000305175781,4450236.0,0.0004866656043229778,-2.500041422961576,1.1428125088760228,42.348774844511794,34.129548565511534,-0.4303327204908136,0.06261875884797519,1.5830903013429491,1.4932034382809753,38.000426626327645,0.20145225524902344,-0.9224685316952339,0.022064876556395774,-0.9548553199079208,0.9989850730207124,-0.4663952216757643,0.5105249747885559,-0.989355067535687,43.13756067133194,0.652017746426317,0.4884600982321591,11,-0.4005098342895508,0.39571189880371094,2.3622817993164062,2.086482048034668,-0.9305248260498011,3,-0.08195533577179581,1.0000000000000224,19.713666915893555,2.333311241819092,19.675294876098636,2.5385038924491075,19.60814476013184,-0.08195533577179581
4944,2018-11-09,19.4450626373291,19.63692283630371,19.38750457763672,19.63692283630371,5983889.0,-0.014105083529895368,1.6,2.5000621349572425,39.1447439418327,37.11218589855605,-0.04396764102710904,0.29313693447831923,1.8198754142264022,1.7638053912012204,37.52733450711114,0.3357563018798828,-0.8134661141173076,-0.21632232666015483,-1.1650592813545515,0.7324146280342418,-0.6906908040073532,0.2580461506870435,-0.6351037412057146,11.11111111111111,-33.079012836648516,0.47436847734719756,11,-0.12231159210205078,0.6163520812988281,2.6212940216064453,2.364680290222168,-0.9832859039306605,4,-0.06536755504980818,-2.500041422961576,19.7232608795166,1.0000000000000224,19.713666915893555,2.333311241819092,19.675294876098636,-0.06536755504980818
4945,2018-11-12,19.085323333740234,19.61773681640625,19.07573127746582,19.521806716918945,8321319.0,-0.018500290294682253,-1.3789519508080754,2.275007456009544,38.825424379712764,39.27135845799538,0.39657658338501633,0.604938308737772,2.131311985172207,2.1097968911079406,36.647791642673255,0.5420055389404297,-0.700764143212325,-0.5259380340576172,-1.4856811311727185,0.4338050630574841,-1.0058095826151678,-0.046066485500066534,-0.20387453852292126,1.1559537710434613,-44.81429994214267,0.4798715485575499,11,0.45327091217041016,0.8465852737426758,2.921076774597168,2.724419593811035,-0.5324115753173828,0,-0.06433777197871005,1.6,19.4450626373291,-2.500041422961576,19.7232608795166,1.0000000000000224,19.713666915893555,-0.06433777197871005
4946,2018-11-13,19.25320243835449,19.3491325378418,19.01817321777344,19.12849235534668,6159889.0,0.008796241052802412,1.0909058045235531,-0.2857155342308838,46.58703650673221,40.47684000685998,0.30347145270417286,0.36670738788622614,1.9170128269055908,1.9406478009092503,36.457082576467734,0.3309593200683594,-0.5205099704616671,-0.30146007537842223,-1.2006346260506966,0.5977144752938521,-0.7510473507145576,0.14812719995771317,-0.3045531379888864,26.486525990425523,-22.957601713728405,0.449587275336137,11,0.2566127777099645,0.6499271392822301,2.626090049743656,2.556540489196781,-0.7338676452636683,1,-0.05406082271017776,-1.3789519508080754,19.085323333740234,1.6,19.4450626373291,-2.500041422961576,19.7232608795166,-0.05406082271017776
4947,2018-11-14,19.10450935363769,19.243608474731445,18.845497131347656,19.10930633544922,5548447.0,-0.007723031282348303,1.9122860870232523,-0.038465067906551055,47.15025586469624,41.46739322314748,0.44059911806627383,0.4433096299975823,2.0227861243430816,2.08719336386336,36.56786980818676,0.4077053070068324,-0.34693782156412567,-0.389956951141361,-1.2363040358192379,0.4563901335365159,-0.8131304934802976,0.033216591197575696,0.896947860717777,24.434424149949013,-25.158413036990563,0.42317354233893784,11,0.31896781921387074,0.7074861526489293,2.7076320648193395,2.7052335739135778,-1.1223831176757777,2,-0.008285224083028786,1.0909058045235531,19.25320243835449,-1.3789519508080754,19.085323333740234,1.6,19.4450626373291,-0.008285224083028786
4948,2018-11-15,18.95581817626953,19.272388458251953,18.859888076782227,19.10930633544922,5978856.0,-0.007783040884001946,-1.3888944118589213,31.99681908546338,54.81926748795065,42.62809145909592,0.5543456343092856,0.5125022332504869,2.1278003491090303,2.231318855295658,36.94477455269352,0.41250038146972656,-0.2259261258324443,-0.47149696350097514,-1.2602838938533516,0.3172899668514013,-0.8658904286771651,-0.07710349832478514,1.0225198364257828,13.93953269789244,-37.73601921954523,0.3943934651761883,11,0.4196939468383789,0.4772529602050781,2.630887031555176,2.68125057220459,-1.1127910614013672,3,0.0005060217493761954,1.9122860870232523,19.10450935363769,1.0909058045235531,19.25320243835449,-1.3789519508080754,19.085323333740234,0.0005060217493761954
4949,2018-11-16,19.243608474731445,19.7232608795166,19.152475357055664,19.53139877319336,11556244.0,0.015182161792530513,-1.4285824423299316,1.875,57.943918287133805,45.036173105382176,0.2088084404361794,0.16279377225007252,1.8021785372420887,1.945185196194867,36.47283117792414,0.7674427032470703,-0.18697970058172686,-0.13909912109375,-0.856908093949265,0.578709851761765,-0.4980036075215075,0.21980536533400752,0.7120727203369164,45.355181757536386,-8.146791897838085,0.3589044864277581,11,0.13190364837646484,0.18946266174316406,2.074491500854492,2.12485504150391,-1.803487777709961,4,-0.023429723269244418,-1.3888944118589213,18.95581817626953,1.9122860870232523,19.10450935363769,1.0909058045235531,19.25320243835449,-0.023429723269244418
4950,2018-11-19,19.066137313842773,19.61773681640625,19.06134033203125,19.46424865722656,7587733.0,-0.009222343154700274,-1.7294051601132137,1.38333830400635,51.66053068309705,46.46784204749498,0.33672022210686947,0.2746368162189796,1.9306259348916939,2.116098681826699,36.02724673300077,0.556396484375,-0.16673040778356807,-0.2659670829772942,-0.91691420856883,0.38498004261424157,-0.5914406457730621,0.05950647981847368,0.8673401999511725,25.136625083387475,-28.249497331651167,0.3254735627957672,11,0.3093748092651367,0.36693382263183594,2.189608097076416,2.3023262023925817,-1.1319770812988281,0,-0.031698113283047724,-1.4285824423299316,19.243608474731445,-1.3888944118589213,18.95581817626953,1.9122860870232523,19.10450935363769,-0.031698113283047724
4951,2018-11-20,18.83110809326172,18.975004196166992,18.600875854492188,18.965410232543945,6743682.0,-0.012327049612215535,3.87495184720341,0.3373481854114295,36.27050499469928,46.08338411004071,0.49104733362962705,0.4615542628913545,2.1150544099862323,2.3483448514471377,35.236017359838314,0.46526145935058594,-0.19185627263341942,-0.45542936325073313,-1.1129873922713216,0.20212866576985533,-0.7842083777610256,-0.12665034874044068,1.0806098128833028,20.512768224480123,-27.026083762954183,0.32877901451029345,11,0.42209339141845703,0.6019630432128906,2.2567591667175293,2.3694772720336914,-1.1127891540527344,1,-0.014773232327120134,-1.7294051601132137,19.066137313842773,-1.4285824423299316,19.243608474731445,-1.3888944118589213,18.95581817626953,-0.014773232327120134
4952,2018-11-21,19.21483039855957,19.21483039855957,18.94142723083496,18.946224212646484,7158537.0,0.020377043315637833,1.0357175825658431,-2.0000142019229403,43.65945657013022,46.229015412887215,0.03254630750616272,0.06292537186283553,1.6748692072229794,1.962970371703026,33.85570352069172,0.38372230529785156,-0.17261089729746004,-0.0601954460144043,-0.7141193901327725,0.5937284981039639,-0.3871574180735884,0.2667665260447798,0.6444538255193386,54.700885202386594,12.285307112620679,0.32696197205918415,11,-0.05276203155517578,0.21824073791503906,1.8250718116760254,1.9857549667358398,-1.0504379272460902,2,-0.03619577123724638,3.87495184720341,18.83110809326172,-1.7294051601132137,19.066137313842773,-1.4285824423299316,19.243608474731445,-0.03619577123724638
4953,2018-11-22,18.984596252441406,19.085323333740234,18.86948013305664,19.05654525756836,3946493.0,-0.011982106599047748,2.3333529706324194,-0.2678605665106833,35.663092782035676,45.84216528402087,0.16425508424730495,0.2859076050436187,1.8404713505810264,2.1943324565199553,31.66754733657557,0.3453502655029297,-0.17514763729258576,-0.27651968002319194,-0.9432490927064983,0.3902097326601144,-0.6098843863648469,0.056845026318463,0.8243516368540327,34.187947040800196,-3.132853267626956,0.3333647063416539,11,0.17747211456298828,0.4484748840332031,2.026526927947998,2.215989112854004,-0.9497089385986328,3,-0.05280438957718547,1.0357175825658431,19.21483039855957,3.87495184720341,18.83110809326172,-1.7294051601132137,19.066137313842773,-0.05280438957718547
4954,2018-11-23,19.066137313842773,19.066137313842773,18.927038192749023,18.93663215637207,4219866.0,0.004295116963094703,1.1481634216029928,-1.7999575844334872,39.63302163228606,45.93189831208457,0.026050351031887686,0.24368162647229852,1.6911298697657138,2.1136390618577465,29.197672393112263,0.13909912109375,-0.18527035304920147,-0.21200618743896626,-0.8372529253402945,0.41324055046236197,-0.5246295563896304,0.10061718151169785,0.694487694060534,45.75467805104965,12.172702844059714,0.31262336895066484,11,0.0959310531616211,0.2901897430419922,1.880232810974121,2.1344480514526367,-0.7818317413330078,4,-0.06415091734845435,2.3333529706324194,18.984596252441406,1.0357175825658431,19.21483039855957,3.87495184720341,18.83110809326172,-0.06415091734845435
4955,2018-11-26,19.38750457763672,19.540992736816406,19.157270431518555,19.18125343322754,5778213.0,0.016855394383455957,-2.018854617618151,1.5926095024890277,44.983299275780965,45.75370528642332,-0.27708297430707063,-0.03609285184179356,1.3052264113043677,1.7949968054444483,26.879352337979057,0.4748554229736328,-0.2030758044818377,0.08178110122680593,-0.5090445412897537,0.6726067437433656,-0.21363172003147213,0.377193922485084,0.3267304641301436,83.67350251170642,50.98642274740464,0.2954128212582794,11,-0.22543621063232422,-0.035973548889160156,1.54447603225708,1.8130807876586914,-0.8537788391113281,0,-0.10044530861705225,1.1481634216029928,19.066137313842773,2.3333529706324194,18.984596252441406,1.0357175825658431,19.21483039855957,-0.10044530861705225
4956,2018-11-27,19.23401641845703,19.473840713500977,19.138084411621094,19.35872459411621,5693414.0,-0.007916859983967961,-1.12119897574936,-0.6046423452166274,41.96144819557325,45.17717110096521,-0.14148077263354608,0.14484332345889328,1.3944661098862419,1.944524505576375,24.447929445692974,0.3357563018798828,-0.19284349022021985,-0.0844179153442397,-0.656356439947622,0.48752060925914265,-0.3703871776459309,0.20155134695745147,0.4356842558188454,54.285844131498074,23.59692999435989,0.2859692623016919,11,-0.07194805145263672,-0.0839395523071289,1.6523971557617188,1.966568946838379,-0.5420055389404297,1,-0.06758111034290992,-2.018854617618151,19.38750457763672,1.1481634216029928,19.066137313842773,2.3333529706324194,18.984596252441406,-0.06758111034290992
4957,2018-11-28,19.262794494628906,19.473840713500977,19.1668643951416,19.281980514526367,6124129.0,0.0014962073207061,-1.9090909090909092,0.15384733034580855,42.3322633983785,43.78972620212386,-0.16253744469337406,0.10481756282579369,1.2930270425611177,1.9105345641818374,23.5057641406924,0.306976318359375,-0.15316429275739551,-0.045087528228759055,-0.6127248446410718,0.5225497881835537,-0.3289061864349172,0.2387311299773991,0.36415318685562426,58.57140422534412,28.24031525243921,0.2838186582061572,11,-0.10072612762451172,-0.1127176284790039,1.3238377571105957,1.8274717330932617,-0.9305229187011719,2,-0.08017920535104972,-1.12119897574936,19.23401641845703,-2.018854617618151,19.38750457763672,1.1481634216029928,19.066137313842773,-0.08017920535104972
4958,2018-11-29,19.483434677124023,19.58895874023437,19.33953857421875,19.42587661743164,5562323.0,0.011454214628964676,-1.1666652859355664,-3.0,50.65146347750285,42.979453445498194,-0.3357748649191805,-0.12765628253835715,1.0011009043185481,1.689741957117537,22.554147171124445,0.3261642456054652,-0.14839081624628747,0.17891016006469584,-0.3834525674211662,0.7412728875505579,-0.10227120367823517,0.46009152380762686,-0.8825588226318359,84.05789584395946,49.176640241050634,0.28118136374293046,11,-0.3741283416748047,-0.3333578109741211,0.9593024253845215,1.4629364013671875,-1.3238372802734375,3,-0.06770070204096323,-1.9090909090909092,19.262794494628906,-1.12119897574936,19.23401641845703,-2.018854617618151,19.38750457763672,-0.06770070204096323
4959,2018-11-30,19.38750457763672,19.53139877319336,19.310760498046875,19.45465469360352,6432040.0,-0.004923674961681113,1.0,-1.1666500977566312,55.63507024719902,43.42106895262064,-0.24282185735025053,-0.06370251434041663,1.0219235351468257,1.7843475636764907,22.365705751084995,0.22063827514648438,-0.136163134504784,0.10120677947998047,-0.42237772413921704,0.624791283099178,-0.16058547232961828,0.3629990312895792,-0.7668670654296861,55.31922094184182,15.503895252788034,0.2617922518095983,11,-0.2925872802734375,-0.2374277114868164,0.6523251533508336,1.1559591293334996,-1.1463680267333984,4,-0.06976747617917656,-1.1666652859355664,19.483434677124023,-1.9090909090909092,19.262794494628906,-1.12119897574936,19.23401641845703,-0.06976747617917656
4960,2018-12-03,19.473840713500977,19.80959701538086,19.473840713500977,19.761632919311523,7489543.0,0.004453184550828881,-1.3333244966398472,4.285803556211783,54.24351319664453,45.41806986394789,-0.29641453947337126,-0.16929617113923356,0.8655012673256515,1.6944183840355294,21.614000272582796,0.4220924377441406,-0.13297303962020735,0.19425811767577983,-0.3152005172566881,0.7037167526082477,-0.060471199790452346,0.448987435142012,-0.8338367767333956,50.0,8.147599466781756,0.2547293174662338,12,-0.13430213928222656,-0.17267417907714844,0.46286439895629883,0.9664983749389648,-1.2950572967529297,0,-0.06108374606178846,1.0,19.38750457763672,-1.1666652859355664,19.483434677124023,-1.9090909090909092,19.262794494628906,-0.06108374606178846
4961,2018-12-04,19.262794494628906,19.483434677124023,19.224422454833984,19.397096633911133,5567009.0,-0.01083742144022748,-1.4545544921327802,0.4666635738239466,52.972976071316815,46.45290536407974,-0.01977333561455552,0.009762567121679666,1.0050380241057546,1.8999951663076047,21.013549566338995,0.25901222229003906,-0.1670852473222766,0.003836917877197976,-0.4703469864216636,0.47802082217605957,-0.23325503427223282,0.24092887002662877,-0.576006834716793,14.925350988346386,-27.92696350504869,0.23709195214943163,12,0.07674407958984375,0.038372039794921875,0.6547245979309082,1.1775445938110352,-1.1847381591796875,1,-0.037848545615061346,-1.3333244966398472,19.473840713500977,1.0,19.38750457763672,-1.1666652859355664,19.483434677124023,-0.037848545615061346
4962,2018-12-05,18.807125091552734,19.10450935363769,18.78314208984375,19.05654525756836,6467364.0,-0.023655415272338942,-1.1612791503116824,1.8571570590657975,47.49594316968536,47.76766651826304,0.4156960386557884,0.41532795364623,1.381810159219583,2.3476430988777253,21.055742795774183,0.47965240478515625,-0.18012067036043788,-0.4065053939819343,-0.8708873577554463,0.05787656979157774,-0.6386963758686903,-0.17431441209517828,-0.07542505742187089,2.336488540540139,-42.34835327055718,0.23219098188675555,12,0.4892444610595703,0.49404144287109375,1.079216480255127,1.633213996887207,-0.33575439453125,2,-0.006120776645859416,-1.4545544921327802,19.262794494628906,-1.3333244966398472,19.473840713500977,1.0,19.38750457763672,-0.006120776645859416
4963,2018-12-06,18.106834411621094,18.65843391418457,18.106834411621094,18.65843391418457,9913773.0,-0.03723539225281047,1.0,2.211527284962682,33.191494402119005,47.051941270466706,1.0933608335254554,1.0417204628102894,1.989419047735435,3.0314698721464097,21.460667944218162,0.7002906799316406,-0.14702331541282376,-1.0259747505187988,-1.6515646740102063,-0.4003848270273913,-1.3387697122645008,-0.7131797887730968,1.7027626037597656,0.0,-42.75766632614097,0.31279496174570376,12,0.8513813018798828,0.9473114013671875,1.7411351203918457,2.3335046768188477,0.4316864013671875,3,0.012450390785147647,-1.1612791503116824,18.807125091552734,-1.4545544921327802,19.262794494628906,-1.3333244966398472,19.473840713500977,0.012450390785147647
4964,2018-12-07,18.173986434936523,18.385032653808594,18.15000343322754,18.265119552612305,5624988.0,0.0037086561785935057,-2.3793056164984643,0.1652160983689319,36.36365756613164,46.094203302727884,0.990511485051023,0.9217169814582569,1.8306194892462315,2.938580525594652,21.389237261580323,0.2781982421875,-0.1611137390082078,-0.8952689170837402,-1.6351167147451982,-0.15542111942228232,-1.265192815914471,-0.5253450182530095,1.601555328369141,3.9437102486955857,-39.347459453223244,0.3699238988307291,12,0.7842292785644531,0.8801593780517578,1.6715850830078125,2.266352653503418,0.1822681427001953,4,-0.000791738132822517,1.0,18.106834411621094,-1.1612791503116824,18.807125091552734,-1.4545544921327802,19.262794494628906,-0.000791738132822517
4965,2018-12-10,17.8574161529541,18.29389953613281,17.852619171142578,18.121225357055664,7575962.0,-0.017418868618382377,-2.2280559780106057,2.8947676852239432,35.47927398503255,45.37396172377891,1.1926317223000886,1.2032711731981465,2.0539944818940654,3.2322129201902676,21.00911649758262,0.4412803649902308,-0.14119725242143133,-1.1504438400268562,-2.067296395437264,-0.2335912846164483,-1.6088701177320601,-0.6920175623216522,1.8847514633178726,0.2941461982627246,-43.98315127440431,0.4584262777052039,12,0.9736919403076172,1.0216569900512695,1.8874282836914062,2.58292293548584,0.3309593200683594,0,0.021488013420448926,-2.3793056164984643,18.173986434936523,1.0,18.106834411621094,-1.1612791503116824,18.807125091552734,0.021488013420448926
4966,2018-12-11,18.212358474731445,18.35625457763672,17.948549270629886,18.145206451416016,6867117.0,0.019876465818859712,1.2972922141079797,-0.25454768928220256,34.92063583145027,44.55044754967578,0.7571490322506556,0.8077679706127796,1.6164098006892047,2.8583082355802105,20.472482502400936,0.4988384246826172,-0.1343365743312539,-0.7434593200683608,-1.7180199856670306,0.23110134553030903,-1.2307396528676975,-0.2561789872690241,1.4542272037353534,28.73569172592112,-13.63555074256606,0.4872803327993353,12,0.6187496185302734,0.6667146682739258,1.5324859619140625,2.227980613708496,0.009592056274414062,1,-0.0018435315793933205,-2.2280559780106057,17.8574161529541,-2.3793056164984643,18.173986434936523,1.0,18.106834411621094,-0.0018435315793933205
4967,2018-12-12,18.946224212646484,19.07573127746582,17.914974212646484,18.154800415039066,15854691.0,0.04029493153965946,1.2100440867790505,11.785554009145855,49.498747741399875,44.42236802344211,-0.02944060553425132,0.06475596561365649,0.8005402069561214,2.1064915583138273,19.093015959787273,1.160757064819336,-0.15224750176662383,-0.0016793251037583445,-0.9737233440099438,0.9703646938024271,-0.4877013345568493,0.4843426843493326,0.6478028055273448,89.41167664437212,44.10487075599825,0.48602200945309193,12,-0.11511611938476562,-0.06715106964111328,0.7362656593322754,1.494114875793457,-0.3789234161376953,2,-0.04582273847565732,1.2972922141079797,18.212358474731445,-2.2280559780106057,17.8574161529541,-2.3793056164984643,18.173986434936523,-0.04582273847565732
4968,2018-12-13,18.965410232543945,19.19564247131348,18.960613250732425,19.07573127746582,5578767.0,0.0010126566476846843,-2.919930014315486,-0.13939566292470673,48.66241625221242,43.647628690665826,-0.14509418345695124,0.04882888643131622,0.7037584171179105,2.0717346916177775,17.63534318248839,0.24941825866699574,-0.14895729921325795,0.017027091979979758,-0.9550428342751793,0.9890970182351388,-0.4690078711475998,0.5030620551075593,0.5589604717486338,82.85716720326167,36.05350717002152,0.48603496312758004,12,-0.13430213928222656,-0.08633708953857422,0.7170796394348145,1.474928855895996,-0.7482547760009766,3,-0.026049504306250526,1.2100440867790505,18.946224212646484,1.2972922141079797,18.212358474731445,-2.2280559780106057,17.8574161529541,-0.026049504306250526
4969,2018-12-14,18.7927360534668,18.960613250732425,18.62485885620117,18.730382919311523,4618345.0,-0.009104689904405161,-1.4561290907695517,-0.5651970954357168,41.777172800935006,42.26247975780921,-0.07337667099134038,0.19604420776546405,0.8038897855524318,2.2209362104737416,17.458564981779674,0.340551376342777,-0.15553079964473326,-0.13310346603393342,-1.097225476552584,0.8310185444847171,-0.6151644712932587,0.34895753922539186,0.6647645894997787,70.00004260570839,26.709294810371247,0.4820610052593245,12,-0.12470912933349965,0.03837203979491832,0.9281258583068812,1.647603034973141,-0.6043605804443395,4,-0.013527313944880492,-2.919930014315486,18.965410232543945,1.2100440867790505,18.946224212646484,1.2972922141079797,18.212358474731445,-0.013527313944880492
4970,2018-12-17,18.46177673339844,19.281980514526367,18.437793731689453,19.281980514526367,11674741.0,-0.0176110237022834,1.0584805928985195,-13.154170872716454,39.822991498966935,40.80137036088145,0.11054944764445196,0.5053124803990059,1.0662426040901032,2.5241156367060533,16.90100803059985,0.8441867828369141,-0.22298825277305312,-0.43384475708007386,-1.4171454987637304,0.5494559846035827,-0.9254951279219021,0.057805613761754415,0.9315286506951779,40.000000000000256,-1.8214574087629885,0.49165037084182783,12,0.1055231094360316,0.3693313598632777,1.2303061485290492,1.9785623550415004,-0.1870632171630895,0,-0.005715709667901359,-1.4561290907695517,18.7927360534668,-2.919930014315486,18.965410232543945,1.2100440867790505,18.946224212646484,-0.005715709667901359
4971,2018-12-18,18.55291175842285,18.749568939208984,18.284305572509766,18.38023567199707,8154474.0,0.004936416810823019,-1.552631303565262,-0.21052827406906233,40.796038109407,40.05693646529496,-0.10266877996313184,0.41346566048834177,0.9055270396511652,2.4068272089776244,15.708493837515608,0.46526336669921875,-0.30555190785689135,-0.32879991531372,-1.323745031791976,0.6661452011645359,-0.8262724735528479,0.16867264292540796,0.7787661771527254,46.66675968494708,6.67637985018095,0.49747255823912734,12,0.014388084411621094,0.2781963348388672,1.1823396682739258,1.8874273300170898,-0.3693332672119176,1,-0.01964846759080252,1.0584805928985195,18.46177673339844,-1.4561290907695517,18.7927360534668,-2.919930014315486,18.965410232543945,-0.01964846759080252
4972,2018-12-19,18.51933479309082,18.663230895996094,18.471370697021484,18.55291175842285,8076900.0,-0.0018097949135551517,-1.9629738725735661,-0.1944505810100296,36.862741632653886,40.46485282424329,-0.127629569310308,0.41346482089448244,0.8874912549665197,2.4130241283703384,15.035297755106235,0.19186019897460938,-0.39943686407491086,-0.32760210037231374,-1.3221412096831173,0.6669370089384898,-0.8248716550277138,0.16966745428308627,0.7626457214355469,23.557695065087014,-10.40988939537623,0.4972695546554013,12,0.047965049743652344,0.31177330017089844,1.1871376037597656,1.921004295349121,-0.13909912109375,2,-0.01605804233291952,-1.552631303565262,18.55291175842285,1.0584805928985195,18.46177673339844,-1.4561290907695517,18.7927360534668,-0.01605804233291952
4973,2018-12-20,17.982126235961914,18.178783416748047,17.867008209228516,18.130817413330078,11496801.0,-0.029007983447079777,1.5490241943658238,4.428368552601682,32.905488957819514,40.080611867764155,0.43586463156606925,0.9188289345159788,1.3790787248513823,2.9254245932461522,14.537266281064545,0.6523265838623047,-0.4967438451008199,-0.8146871566772447,-1.878638407764008,0.24926409440951858,-1.3466627822206263,-0.28271153113386305,1.2426798248291,8.135708826411701,-22.175517930161142,0.5319756255433818,12,0.5851736068725586,0.8489818572998047,1.6356101036071777,2.4582128524780273,0.4316864013671875,3,0.03254201159908443,-1.9629738725735661,18.51933479309082,-1.552631303565262,18.55291175842285,1.0584805928985195,18.46177673339844,0.03254201159908443
4974,2018-12-21,17.843027114868164,18.01090431213379,17.76628303527832,17.93895721435547,17821089.0,-0.0077354101104890605,1.0400041356164056,0.6451633592878125,30.414768500023783,39.51788903609651,0.5845520025843669,1.013563350944267,1.4721645869099582,3.0360509543224055,14.060609991038673,0.24462127685546875,-0.5526607316748766,-0.8926307678222649,-2.0295088771488636,0.2442473415043338,-1.4610698224855625,-0.32419171315896733,1.3268914703369141,5.063284767611891,-21.817358027382426,0.5684390546632991,12,0.6811046600341797,0.9449129104614258,1.5612645149230957,2.5973119735717773,0.9545059204101562,4,0.020967761762971993,1.5490241943658238,17.982126235961914,-1.9629738725735661,18.51933479309082,-1.552631303565262,18.55291175842285,0.020967761762971993
4975,2018-12-27,17.440120697021484,18.36104965209961,17.29622459411621,18.30828857421875,7243133.0,-0.022580608954572923,1.1871951482289704,9.05000497067303,29.07491379076268,38.868364364909006,1.0303973819579895,1.3313555489002624,1.8283753833856125,3.4026447873414156,14.895613236051464,1.0648250579833984,-0.5071813739876134,-1.1981679916381829,-2.429618441976185,0.03328245869981927,-1.813893216807184,-0.5824427664691818,1.6455797551879883,9.901032978945393,-17.72799359250378,0.6157252251690012,12,0.8489818572998047,1.1127901077270508,1.9641709327697754,3.000218391418457,1.4149703979492188,3,0.042904220045264285,1.0400041356164056,17.843027114868164,1.5490241943658238,17.982126235961914,-1.9629738725735661,18.51933479309082,0.042904220045264285
4976,2018-12-28,17.934160232543945,18.09244537353516,17.603200912475586,17.631980895996094,6821275.0,0.0283277589705464,-1.7199944858886664,-0.3480655579234132,40.06550858145051,37.82022668047019,0.5506524099857337,0.7746580943368073,1.2828311961241745,2.8731119423013496,15.740837287094001,0.6523246765136754,-0.46837132354796296,-0.6391356468200691,-1.875399760548369,0.5971284669082308,-1.2572677036842173,-0.021003589955920887,1.0083821510180648,46.66662015752646,15.183995542509056,0.6181320568641492,12,0.35494232177734375,0.6187505722045898,1.4701313972473145,2.506178855895996,0.6091575622558594,4,0.018989084477645468,1.1871951482289704,17.440120697021484,1.0400041356164056,17.843027114868164,1.5490241943658238,17.982126235961914,0.018989084477645468
4977,2019-01-03,17.718318939208984,17.991718292236328,17.699132919311523,17.79985809326172,7183136.0,-0.012035204912649755,-3.8800343577018515,-0.2698369616673715,45.03069981127324,37.41670263147695,0.6414538939428631,0.9158126199232299,1.4460719597594576,3.049700062207556,16.63173829612335,0.2925853729248047,-0.40275444333417454,-0.7777531623840339,-2.0255693217026973,0.4700629969346295,-1.4016612420433674,-0.15384508272470043,1.0925180211973604,39.63978326093771,4.002360925106494,0.6239080796593319,1,0.5707836151123047,0.8345918655395508,1.6248173713684082,2.722020149230957,0.5228176116943359,3,0.026258673500473728,-1.7199944858886664,17.934160232543945,1.1871951482289704,17.440120697021484,1.0400041356164056,17.843027114868164,0.026258673500473728
4978,2019-01-04,18.16439247131348,18.260324478149414,17.756689071655273,17.814247131347656,6281482.0,0.025175838274215545,-1.1649564835957709,-4.2941988304094005,49.88813213129867,38.31792033485069,0.07801051477769505,0.385624128186425,0.9518060303492959,2.5702448989299,17.621171078506116,0.5420055389404297,-0.34739089100219545,-0.2657275199890101,-1.4304816119457975,0.8990265719677772,-0.8481045659674038,0.31664952598938356,0.5252754997896538,81.53150329138899,40.15481175178218,0.5823770459783933,1,0.12471008300780895,0.38851833343505504,1.1331772804260218,2.2759466171264613,0.15828514099120738,4,0.011882764646517385,-3.8800343577018515,17.718318939208984,-1.7199944858886664,17.934160232543945,1.1871951482289704,17.440120697021484,0.011882764646517385
4979,2019-01-07,18.034887313842773,18.370643615722656,17.91017723083496,18.32747459411621,5075554.0,-0.00712961678598556,1.4303806388612041,-0.8356166622180253,52.16374774895447,39.68911547373819,0.09913476144829048,0.43068003642656194,1.0358777350426571,2.6697184643941902,18.51441251820991,0.4604663848876953,-0.4120109910697103,-0.3276018142700181,-1.4126429146348443,0.757439286094808,-0.8701223644524312,0.21491873591239496,0.5433051871014065,68.7499667143022,21.26051662336601,0.5425205501824123,1,-0.011990547180175781,0.5180234909057617,1.2626824378967285,2.405451774597168,0.3645343780517578,0,0.02101068428608821,-1.1649564835957709,18.16439247131348,-3.8800343577018515,17.718318939208984,-1.7199944858886664,17.934160232543945,0.02101068428608821
4980,2019-01-08,18.284305572509766,18.591283798217773,18.284305572509766,18.51453971862793,8181542.0,0.013829765294710139,-1.6666611437423888,0.786890482398957,50.90035406941136,40.811817247072,-0.19903594925889578,0.09230817039168926,0.7448430983673369,2.3924863084170767,19.885829212420838,0.556396484375,-0.47560452482914073,-0.018706798553466797,-0.9693301983866078,0.9319166012796742,-0.4940184984700373,0.4566049013631037,-0.9880809783935547,68.93193575785654,18.28248853486322,0.4753116999165697,1,-0.3045778274536133,0.26860523223876953,0.9748921394348145,2.156033515930176,0.24462318420410156,1,0.02806928930022834,1.4303806388612041,18.034887313842773,-1.1649564835957709,18.16439247131348,-3.8800343577018515,17.718318939208984,0.02806928930022834
4981,2019-01-09,18.53372573852539,18.644044876098636,18.29389953613281,18.456981658935547,7764630.0,0.013641216234683062,1.3548494682966166,-0.33333057187119436,44.12569983235531,41.61881260259439,-0.5045194702442544,-0.2261261409627089,0.46667082258144177,2.1174924348984128,20.80406131126293,0.35973930358887074,-0.4954856231158935,0.2671668052673333,-0.5786243721614142,1.1129579826960807,-0.15572878344703867,0.6900623939817052,-1.211599960327149,88.32492945180283,40.81976371447082,0.4228955887143733,1,-0.5635910034179688,0.01918506622314453,0.7230739593505859,1.9066133499145508,0.11991310119628906,2,0.017339490234135724,-1.6666611437423888,18.284305572509766,1.4303806388612041,18.034887313842773,-1.1649564835957709,18.16439247131348,0.017339490234135724
4982,2019-01-10,18.6920108795166,18.72078895568848,18.245933532714844,18.337068557739254,5839047.0,0.008540384336333862,1.3023378400872767,4.625012426682619,46.25494976814863,43.10208602596428,-0.7104455683765138,-0.4147415476747227,0.29046710314608504,1.9407276745975608,20.867725795572134,0.47485542297363637,-0.47800787759440055,0.43120765686035156,-0.4005448269596563,1.2629601406803594,0.015331414950345845,0.8470838987703573,-1.3170083374023456,97.01503167374229,51.75172982427471,0.41587624191000405,1,-0.6835041046142578,-0.1391000747680664,0.4640617370605469,1.7483282089233398,0.2781963348388672,3,-0.007954900394357312,1.3548494682966166,18.53372573852539,-1.6666611437423888,18.284305572509766,1.4303806388612041,18.034887313842773,-0.007954900394357312
4983,2019-01-11,18.332271575927734,18.6920108795166,18.22195053100586,18.60567283630371,11851993.0,-0.019245618136413678,1.1075284449252372,-0.7702695440964608,44.000005964801666,44.61155685538406,-0.33057877364799637,-0.039259975211866305,0.6336141298851885,2.2758785429897834,19.91795045178108,0.4700603485107422,-0.48136689101160357,0.060196495056153765,-0.768876310852729,0.8892693009650365,-0.35433990789828584,0.4747328980105934,-0.8765218489990261,52.07108806241948,9.526337871017972,0.41453640295444055,1,-0.3237648010253906,0.22063922882080078,0.8238010406494141,2.108067512512207,0.585174560546875,4,-0.004971289272415302,1.3023378400872767,18.6920108795166,1.3548494682966166,18.53372573852539,-1.6666611437423888,18.284305572509766,-0.004971289272415302
4984,2019-01-14,18.159597396850586,18.24113655090332,18.082853317260746,18.22195053100586,6339732.0,-0.009419137086311147,2.1428733738566583,0.22806454538478174,45.89310016771951,46.480244230601485,-0.12100126453744053,0.1394295677166575,0.8046659333384696,2.4207193038496584,19.009736111881303,0.24941825866698863,-0.47334647729287127,-0.11175823211669922,-0.9412143193188349,0.7176978550854365,-0.5264862757177688,0.3029698114843704,-0.6279453161962927,12.03006619586026,-29.56275056077719,0.41472804360106863,1,0.0023975372314453125,0.3933134078979492,0.9700942039489746,2.2807416915893555,0.781829833984375,0,0.008980387168846748,1.1075284449252372,18.332271575927734,1.3023378400872767,18.6920108795166,1.3548494682966166,18.53372573852539,0.008980387168846748
4985,2019-01-15,18.24113655090332,18.490556716918945,18.21715545654297,18.351457595825195,6362753.0,0.004490141068153708,-2.454582700696503,1.769294301183812,45.751602050957906,47.11203239388008,-0.08601234888062237,0.09287341927309356,0.7188619862323016,2.3080153432705046,17.443125489749555,0.3309593200683594,-0.3951772853654347,-0.04940509796142578,-0.8559823874378552,0.7571721915150036,-0.45269374269964047,0.3538835467767889,-0.6381362577469751,24.811787288241455,-15.472515702856889,0.40328864473821496,1,-0.031175613403320312,0.31177425384521484,0.8813605308532715,2.199202537536621,0.9832859039306641,1,0.008677372736589195,2.1428733738566583,18.159597396850586,1.1075284449252372,18.332271575927734,1.3023378400872767,18.6920108795166,0.008677372736589195
4986,2019-01-16,18.178783416748047,18.4138126373291,18.06846237182617,18.370643615722656,7938426.0,-0.0034182702366857276,1.482763821851715,1.7391078838174274,45.39559362123629,47.15257615054264,0.01641605362625853,0.1608279569679425,0.7714989979504878,2.3366866229964174,16.058418124654537,0.34535026550293324,-0.2891682657280903,-0.11007947921752859,-0.9174812663716345,0.6973223079365773,-0.5137803727945816,0.2936214143595244,-0.5087158038397739,16.911934551047562,-24.43528176205157,0.40370089357705313,1,0.059955596923828125,0.2110462188720703,1.1415691375732422,2.2615556716918945,1.1415691375732422,2,0.019261208626493165,-2.454582700696503,18.24113655090332,2.1428733738566583,18.159597396850586,1.1075284449252372,18.332271575927734,0.019261208626493165
4987,2019-01-17,18.07805633544922,18.126020431518555,17.948549270629886,18.102039337158203,8220353.0,-0.005540914316962908,3.9335100742310782,0.12500248533651456,51.47058909527265,47.32840470209531,0.19393228972120014,0.20361887088833086,0.8452123048752505,2.4031105279965566,16.33594164319183,0.2302341461181605,-0.13513594399633178,-0.16739816665649343,-0.9172955000031529,0.582499166690166,-0.5423468333298231,0.20755050001683628,-0.3449454419741329,17.41946904471109,-26.96680873474573,0.3749486666733301,1,0.2374267578125,0.2110462188720703,1.2422962188720703,2.323910713195801,1.328634262084961,3,0.03183873827983397,1.482763821851715,18.178783416748047,-2.454582700696503,18.24113655090332,2.1428733738566583,18.159597396850586,0.03183873827983397
4988,2019-01-18,18.471370697021484,18.53372573852539,18.245933532714844,18.30828857421875,11473448.0,0.021756451815066802,1.0,-6.799904564975346,58.93590392505658,48.080866499439985,-0.16903357421217535,-0.24095954587023272,0.42642348108282846,1.971458078456969,16.536016824133455,0.4556694030761719,-0.05928686546699069,0.2506181716918938,-0.4286448454026228,0.9298811887864105,-0.08901333685536628,0.5902496802391539,-0.6789991198135965,89.34423290667233,38.33216892144554,0.33963150854725854,1,-0.13670158386230113,-0.1822681427001953,0.827397346496582,1.868241310119629,1.050436019897461,4,0.027005928553771152,3.9335100742310782,18.07805633544922,1.482763821851715,18.178783416748047,-2.454582700696503,18.24113655090332,0.027005928553771152
4989,2019-01-21,18.53852081298828,18.70639991760254,18.442590713500977,18.490556716918945,5088948.0,0.003635361829299688,-2.666662248319924,0.2941100792963907,67.27000536203317,49.899716643064636,-0.1757079332728182,-0.3458639603167768,0.3275595014849486,1.8655116295080987,16.239068101996928,0.2638092041015625,0.010705172594580148,0.33047904968261577,-0.3122490059513616,0.9732071053165932,0.009115021865625295,0.6518430774996062,-0.6904441930715564,77.84799613421511,20.741916285068633,0.3213640278169887,1,-0.203851699829098,-0.2494182586669922,0.46765995025634766,1.705160140991211,1.0888099670410156,0,0.020439889854688253,1.0,18.471370697021484,3.9335100742310782,18.07805633544922,1.482763821851715,18.178783416748047,0.020439889854688253
4990,2019-01-22,18.35625457763672,18.56730079650879,18.22195053100586,18.50014877319336,5834794.0,-0.009831757193047741,1.4827638218516894,-3.0000397661748917,57.357900119628745,51.369961119428346,0.01993381548521711,-0.18119866746145163,0.4799789021818839,2.0035452656906116,16.571394600508597,0.3453502655029297,0.02384635040310812,0.15348892211914134,-0.4821625524181101,0.7891403966563928,-0.16433681514948617,0.47131465938776884,-0.45581521757369003,53.79757985765031,-4.437801332483424,0.3178257372686259,1,-0.02158546447753551,-0.06715202331542969,0.6499261856079102,1.8874263763427734,1.0792140960693324,1,0.0318786520814085,-2.666662248319924,18.53852081298828,1.0,18.471370697021484,3.9335100742310782,18.07805633544922,0.0318786520814085
4991,2019-01-23,18.18837547302246,18.42820167541504,18.1356143951416,18.34186363220215,5058122.0,-0.009145607776587683,-1.2592712598309228,1.0666737361151613,58.333316426282195,52.71200185922097,0.1493824066584537,-0.04430133584730811,0.6132802450638408,2.1262260385264327,16.735229509603883,0.2925872802734375,0.03294650681802125,0.0038366317749023438,-0.6100742540847257,0.6177475176345304,-0.3031188111549099,0.3107920747047146,-0.23871513722190585,31.645575991865428,-27.746458146366336,0.30695544292981336,1,0.13909912109375,0.10072708129882812,0.666715145111084,1.9281978607177734,0.7722377777099645,2,0.0569620405818112,1.4827638218516894,18.35625457763672,-2.666662248319924,18.53852081298828,1.0,18.471370697021484,0.0569620405818112
4992,2019-01-24,18.22195053100586,18.226747512817386,18.044479370117188,18.2027645111084,6496849.0,0.0018459624408566633,11.666313208294556,-0.125,51.19521865011617,53.511469935367025,0.04706677590930042,-0.10677227527460786,0.543567617121866,2.0478017157638533,16.97393664710358,0.18226814270019887,0.03180986051969725,0.05228090286254883,-0.5415648453412594,0.646126651066357,-0.24464197123935705,0.3492037769644547,-0.22602247801203035,26.811550353420525,-28.549809172389676,0.2969228741019048,1,0.10552406311035156,0.06715202331542969,0.6331400871276855,1.894622802734375,0.49883842468262074,3,0.06027905856985094,-1.2592712598309228,18.18837547302246,1.4827638218516894,18.35625457763672,-2.666662248319924,18.53852081298828,0.06027905856985094
4993,2019-01-25,18.56730079650879,18.60567283630371,18.245933532714844,18.269916534423828,7415270.0,0.01895243129517299,-1.0833301116186078,15.500049706730291,60.1462666385571,55.09515509879343,-0.2921625823187419,-0.427977558541734,0.16503841406734665,1.6628312142310833,16.174043754331638,0.38372230529785156,0.050311390291504665,0.36837244033813477,-0.24394279132862096,0.9806876720048905,0.062214824504756905,0.6745300561715126,-0.5278810893532793,78.98552603901024,24.271885750223888,0.3061576158333779,1,-0.23982620239257812,-0.2781982421875,0.28778982162475586,1.4245634078979492,0.04316902160644531,4,0.045207960501357336,11.666313208294556,18.22195053100586,-1.2592712598309228,18.18837547302246,1.4827638218516894,18.35625457763672,0.045207960501357336
4994,2019-01-28,18.21715545654297,18.36104965209961,18.154800415039066,18.32747459411621,9016376.0,-0.018858171352060915,1.324337686065842,-0.3709649488503351,48.76762486173148,55.43026874443493,0.07488046712206398,-0.0509801168845847,0.4862205522030365,1.9742878139993039,15.12252589867065,0.412500381469723,0.03821639364402074,-0.00047931671142720234,-0.5894275606617434,0.588468927238889,-0.2949534386865835,0.2939948052637291,-0.17267608642578125,30.769439922236913,-21.230866349730718,0.29447412197515743,1,0.11031913757324219,0.07194709777832031,0.6379351615905762,1.7747087478637695,0.4700584411621094,0,0.07161662881387953,-1.0833301116186078,18.56730079650879,11.666313208294556,18.22195053100586,-1.2592712598309228,18.18837547302246,0.07161662881387953
4995,2019-01-29,18.18837547302246,18.337068557739254,18.06846237182617,18.21715545654297,7527275.0,-0.0015798286175446874,1.0000000000000528,0.2608793374712564,43.10341806702364,55.17558257174463,0.10659928649437589,0.03871648849843368,0.49670299677612917,1.9628998892909983,13.454522576074268,0.26860618591308594,0.06247444058582019,-0.06667203903198171,-0.5291411262872217,0.39579704822325823,-0.29790658265960346,0.16456250459564004,0.5324134826660192,25.641086643985766,-20.86533421725195,0.23123454362762066,1,0.13909912109375,0.10072708129882812,0.5611920356750488,1.7075586318969727,0.4700584411621094,1,0.07911400933751,1.324337686065842,18.21715545654297,-1.0833301116186078,18.56730079650879,11.666313208294556,18.22195053100586,0.07911400933751
4996,2019-01-30,18.27471351623535,18.32747459411621,18.173986434936523,18.269916534423828,4540470.0,0.00474688040946547,1.7826207230415463,-0.16667771224070516,41.420100707462076,54.05886163976568,0.03944837537883217,-0.02192406349946907,0.3872813412768181,1.8369477310979896,11.696378281277525,0.1534881591796875,0.0931787472311818,0.0026383399963378906,-0.43446652464295,0.4397432046356258,-0.21591409232330605,0.22119077231598183,0.4330289077758813,41.02580660510422,0.8708608604425478,0.2185524323196443,1,0.10072612762451172,-0.2518167495727539,0.42449045181274414,1.5636625289916992,0.052761077880859375,2,0.06351700979823716,1.0000000000000528,18.18837547302246,1.324337686065842,18.21715545654297,-1.0833301116186078,18.56730079650879,0.06351700979823716
4997,2019-01-31,18.183578491210934,18.485759735107425,18.09724235534668,18.35625457763672,9855960.0,-0.0049869468510930215,-1.2500027614850369,-35.99681908548782,46.56316514335788,52.68411288624361,0.1644159275579291,0.11157471369412164,0.4585913789147078,1.8905999854293256,9.865240037212551,0.38851737976074574,0.11773205995998737,-0.11175966262817738,-0.4665466316105267,0.2430273063541719,-0.28915314711935025,0.06563382186299549,0.5113783317565961,21.428495347111376,-16.50783368419989,0.17739348449117456,1,0.19186115264892933,-0.1750717163085902,0.5156254768371618,1.5252914428710973,-0.05755805969237926,3,0.04273277451394253,1.7826207230415463,18.27471351623535,1.0000000000000528,18.18837547302246,1.324337686065842,18.21715545654297,0.04273277451394253
4998,2019-02-01,18.38023567199707,18.51453971862793,18.250730514526367,18.279510498046875,5620071.0,0.010815097857728606,-2.333341366720089,-0.583318605575917,55.04382905100423,51.32564885168484,-0.05199621306737967,-0.07176221340897371,0.24877913051503597,1.6581420914707437,8.602178531676575,0.33096122741699574,0.1552758197223696,0.07410535812378072,-0.2770227249431194,0.42523344119068085,-0.10145868340966757,0.249669399657229,0.3021912619476339,69.89220645393036,27.49421323934903,0.17556404153344965,2,-0.055159568786621094,-0.37172889709472656,0.3189682960510254,1.2998552322387695,-0.038372039794921875,4,0.018528232704342118,-1.2500027614850369,18.183578491210934,1.7826207230415463,18.27471351623535,1.0000000000000528,18.18837547302246,0.018528232704342118
4999,2019-02-04,18.4138126373291,18.437793731689453,18.260324478149414,18.37544059753418,4621081.0,0.00182679732356128,3.1112142099681868,0.38095779128557633,54.03590642503177,50.95653844117406,-0.11747735611140087,-0.07957536607579385,0.19288827490856875,1.590281093425201,7.525904462890043,0.17746925354003906,0.17684668906525047,0.08873605728149414,-0.24100879419000165,0.41848090875298993,-0.07613636845425376,0.25360848301724204,0.25633500537323073,77.41936863169346,31.44203506805296,0.16487242573574704,2,-0.08873653411865234,-0.4053058624267578,0.28539133071899414,1.1751441955566406,-0.10072708129882812,0,0.010679873020292607,-2.333341366720089,18.38023567199707,-1.2500027614850369,18.183578491210934,1.7826207230415463,18.27471351623535,0.010679873020292607
5000,2019-02-05,18.79753303527832,18.855091094970703,18.51453971862793,18.51933479309082,7240864.0,0.020838726096915394,-1.3666790382015324,7.2500248533651455,62.573067683871635,51.42762191423955,-0.48279021895869434,-0.4457272825202523,-0.20342591156305545,1.1700242332114286,7.222693192141977,0.44127845764160156,0.14614277931507402,0.4467950820922866,0.056152393235191056,0.8374377709493821,0.2514737376637406,0.6421164265208326,-0.729070663452152,92.40507284858217,40.98515539163179,0.1953213444285472,2,-0.347747802734375,-0.7218751907348633,-0.14149713516235352,0.36933135986328125,-0.37412834167480113,1,-0.0058688093467478275,3.1112142099681868,18.4138126373291,-2.333341366720089,18.38023567199707,-1.2500027614850369,18.183578491210934,-0.0058688093467478275
5001,2019-02-06,18.855091094970703,18.90785217285156,18.65363883972168,18.787939071655273,4970147.0,0.003062000720220004,1.9444278755344273,0.24138191092584466,66.07139757526596,53.08053068370064,-0.48704720943754864,-0.5038053734026455,-0.265591733264138,1.0769657095258651,7.059061159568714,0.25421333312987926,0.08083472955857829,0.48828487396240305,0.04329359039868308,0.933276157526123,0.26578923218054484,0.7107805157442613,-0.7708961486816435,93.49118691366722,36.210183426004384,0.22249564178185935,2,-0.3669338226318395,-0.5995645523071289,-0.434084415435791,0.07674407958984375,-0.39810943603515625,2,-0.010429924724075557,-1.3666790382015324,18.79753303527832,3.1112142099681868,18.4138126373291,-2.333341366720089,18.38023567199707,-0.010429924724075557
5002,2019-02-07,18.543317794799805,18.855091094970703,18.543317794799805,18.7927360534668,6869728.0,-0.016535231710127274,-1.5000038235946378,-3.714232965035415,51.54002614545594,52.12428174002273,-0.1395714189008359,-0.21475347643227138,0.025485560437608967,1.3464700009542447,6.948699670990334,0.31177330017089844,0.06197912916584514,0.18394622802734517,-0.24276079230918768,0.610653248363878,-0.029407282140919477,0.3972997381956098,-0.42617655944824406,44.52558770002433,-8.34026004276403,0.21335351016826606,2,-0.05516052246094105,-0.23982524871826172,-0.12231111526489258,0.3885173797607422,-0.10072708129882812,3,-0.011639945077364988,1.9444278755344273,18.855091094970703,-1.3666790382015324,18.79753303527832,3.1112142099681868,18.4138126373291,-0.011639945077364988
5003,2019-02-08,18.24113655090332,18.53372573852539,18.16439247131348,18.504945755004886,7080759.0,-0.016295964251943462,1.2984984272063402,1.0576980430842635,44.21642081710144,51.618592401730496,0.12457867721969151,0.08458690166749605,0.31045498882615874,1.6020515213597903,6.43697681783433,0.3789253234863246,0.04544033478003584,-0.11367826461792063,-0.5435385884578245,0.3161820592219833,-0.3286084265378726,0.10125189730203132,-0.09236687805175947,10.322560783196598,-37.756333290229186,0.21493016191995265,2,0.24702072143554332,0.09113407135009766,0.1798701286315918,0.6906986236572266,0.45087432861328125,4,-0.006310797524240019,-1.5000038235946378,18.543317794799805,1.9444278755344273,18.855091094970703,-1.3666790382015324,18.79753303527832,-0.006310797524240019
5004,2019-02-11,18.322677612304688,18.437793731689453,18.284305572509766,18.39942169189453,5377377.0,0.004470174387095849,1.0,0.2909075134478531,49.32036241160928,52.30936399557336,0.0665818438963015,0.016748539770873094,0.2096660415203857,1.47253323178861,5.631458753522381,0.1966571807861328,0.054695194113595136,-0.04029121398925639,-0.4606413730359513,0.38005894505743854,-0.25046629351260563,0.16988386553409285,-0.15828514099120738,21.290345752936584,-24.988447618180974,0.21017507952334752,2,0.1798696517944336,0.08633708953857422,0.09832906723022461,0.6091575622558594,0.4988384246826172,0,0.0010471187838057006,1.2984984272063402,18.24113655090332,-1.5000038235946378,18.543317794799805,1.9444278755344273,18.855091094970703,0.0010471187838057006
5005,2019-02-12,18.39942169189453,18.452184677124023,18.265119552612305,18.346660614013672,5745683.0,0.004188475135223024,1.363618836458283,-0.6874937866587136,54.435466090926056,53.75551570484713,0.025616817073199627,-0.050097737771380935,0.10380878673080929,1.34823064708878,5.379684760031311,0.18706512451171875,0.009709884671643465,0.02853860855102397,-0.3880972202620043,0.44517443736405227,-0.17977930585549018,0.23685652295753812,-0.23502922058105113,31.61290653613366,-15.834594713527014,0.2083179144065135,2,0.10312557220458984,0.028779029846191406,-0.11151790618896484,0.5324134826660156,0.1534900665283203,1,-0.00469232877587078,1.0,18.322677612304688,1.2984984272063402,18.24113655090332,-1.5000038235946378,18.543317794799805,-0.00469232877587078
5006,2019-02-13,18.528928756713867,18.58648681640625,18.365846633911133,18.43299865722656,4982991.0,0.007038648659071001,1.0909181284964167,1.8181982503073482,56.20156024466386,54.826448493881124,-0.07156321778854746,-0.16024356586848398,-0.0489586813204923,1.1731202494959732,4.927064829591869,0.2206401824951172,0.030833980409198603,0.1405384063720696,-0.2715108448488799,0.5525876575930191,-0.06548621923840514,0.34656303198254435,-0.3347978973388628,52.77790818087653,2.607733488305392,0.20602462561047513,2,0.007193565368652344,-0.10072803497314453,-0.26260948181152344,0.32616233825683594,-0.14389610290527344,2,-0.0056950978923761,1.363618836458283,18.39942169189453,1.0,18.322677612304688,1.2984984272063402,18.24113655090332,-0.0056950978923761
5007,2019-02-14,18.65363883972168,18.845497131347656,18.572097778320312,18.668027877807614,6760629.0,0.006730560878357439,-2.0810566816413387,-0.1499950293269283,51.91490585800609,54.47879036132577,-0.13698901178931777,-0.2525709362232291,-0.19688734997523483,0.9993928598701913,4.435152430380982,0.31656837463378906,0.07752809614884981,0.2364693641662612,-0.16457180189457432,0.6375105302270967,0.03594878113584343,0.43698994719667894,-0.4309591278076148,71.83130539492278,24.260710839259986,0.20052058303041734,2,-0.11751651763916016,-0.22543811798095703,-0.39211606979370117,0.1966562271118164,-0.8969497680664062,3,-0.010542563972417263,1.0909181284964167,18.528928756713867,1.363618836458283,18.39942169189453,1.0,18.322677612304688,-0.010542563972417263
5008,2019-02-15,18.97020721435547,19.066137313842773,18.543317794799805,18.687213897705078,9260491.0,0.01697086436345474,1.2020244215938303,-19.667285259813976,66.95458519634394,55.9141991136938,-0.40350157210396276,-0.5584854099867691,-0.5405874558172812,0.6353035631393951,5.038729897278994,0.5228195190429688,0.13424580332015168,0.5280959129333489,0.05694219910995457,0.9992496267567432,0.2925190560216535,0.7636727698450443,-0.7201206040039025,88.02397348344144,36.74484969191607,0.23557685691169644,2,-0.35494232177734375,-0.4628639221191406,-0.6894984245300293,-0.3213663101196289,-1.2950572967529297,4,-0.02781290129794811,-2.0810566816413387,18.65363883972168,1.0909181284964167,18.528928756713867,1.363618836458283,18.39942169189453,-0.02781290129794811
5009,2019-02-18,18.91744613647461,19.0373592376709,18.91744613647461,19.00857925415039,4252260.0,-0.0027812599664663873,-1.631603181247384,-0.32203275594796793,66.23930353035536,56.32155865219199,-0.3037273462462622,-0.5015978306438456,-0.5130380080238979,0.6391417819762708,5.592784606369077,0.11991310119628906,0.18496892243981122,0.45638856887817525,-0.059445318335495045,0.9722224560918455,0.19847162527134188,0.7143055124850086,-0.6183964839135712,81.43721842824623,25.803222189998202,0.2579169436068348,2,-0.3021812438964844,-0.41010284423828125,-0.6367373466491699,-0.26860523223876953,-1.2422962188720703,0,-0.011916791269374727,1.2020244215938303,18.97020721435547,-2.0810566816413387,18.65363883972168,1.0909181284964167,18.528928756713867,-0.011916791269374727
5010,2019-02-19,18.94142723083496,18.994190216064453,18.735177993774414,18.89826011657715,6260294.0,0.0012676708149370608,2.483850278355012,-0.47367099204688157,65.27467763897309,56.23303421482611,-0.3410115239572633,-0.5054037753867817,-0.5652551767932472,0.5686377172359798,5.961100250044176,0.25901222229003906,0.2028285867122861,0.45111103057861257,-0.10453971947045915,1.0067617806276843,0.1732856555540785,0.7289364056031467,-0.5963523185970203,82.19166889098307,23.68909711865072,0.27782537502453575,2,-0.32616233825683594,-0.4340839385986328,-0.5839743614196777,-0.2925863265991211,-1.2566852569580078,1,-0.0063306313925727276,-1.631603181247384,18.91744613647461,1.2020244215938303,18.97020721435547,-2.0810566816413387,18.65363883972168,-0.0063306313925727276
5011,2019-02-20,19.224422454833984,19.262794494628906,18.965410232543945,18.965410232543945,5789008.0,0.014940543843408705,-1.2962952053432697,6.000220926122305,71.91919370439045,58.49738616581883,-0.632636065154248,-0.744997656186591,-0.8669765213084446,0.24151820002738233,6.381417691521205,0.3213672637939453,0.23145717179696135,0.6823039054870605,0.056435924794982384,1.3081718861791387,0.36936991514102147,0.9952378958330996,-0.8360837984997538,94.66667373605894,30.17430230554416,0.31293399034603925,2,-0.510828971862793,-0.6187505722045898,-0.8429865837097168,-0.5755815505981445,-1.477325439453125,2,-0.03493008427112887,2.483850278355012,18.94142723083496,-1.631603181247384,18.91744613647461,1.2020244215938303,18.97020721435547,-0.03493008427112887
5012,2019-02-21,19.32035255432129,19.416282653808594,19.18125343322754,19.32035255432129,6295176.0,0.004990012038732727,1.4500049706730291,0.0,70.67510406931578,61.43723986050931,-0.6780574125439074,-0.7951887300970739,-0.9662142829501441,0.10126733160656443,6.746163744382175,0.2350292205810547,0.20790844820287901,0.7233139038085952,0.026941012130819786,1.4196867954863706,0.3751274579697075,1.0715003496474829,-0.8620574309234854,89.0110010159826,24.16061730910515,0.34818644583888775,2,-0.47965145111083984,-0.6379365921020508,-1.006068229675293,-0.6715116500854492,-1.3142452239990234,3,-0.04841111971859424,-1.2962952053432697,19.224422454833984,2.483850278355012,18.94142723083496,-1.631603181247384,18.91744613647461,-0.04841111971859424
5013,2019-02-22,19.40669059753418,19.42587661743164,19.272388458251953,19.416282653808594,5725538.0,0.00446876126976159,9.666313208297435,-100.0,71.34019756390326,63.8838882107642,-0.6500324097936101,-0.8594836598748579,-1.032349013854315,-0.03133064667290597,7.514933983675201,0.1534881591796875,0.17168192878958877,0.7676824569702134,-0.016753699058433824,1.5521186129988607,0.3754643789558898,1.159900534984537,-0.8525967210952956,97.22222989299276,32.558813872902846,0.3922180780143238,2,-0.561192512512207,-0.6715126037597656,-1.1043977737426758,-0.7578496932983398,-1.1319770812988281,4,-0.08502230287984058,1.4500049706730291,19.32035255432129,-1.2962952053432697,19.224422454833984,2.483850278355012,18.94142723083496,-0.08502230287984058
5014,2019-02-25,19.521806716918945,19.56977081298828,19.35872459411621,19.473840713500977,7183500.0,0.005931774859099015,1.9333527743166936,-5.000596540067608,67.599065654459,65.34651038449009,-0.6449919498603904,-0.9189627825719171,-1.127672454660825,-0.1914347201600215,8.630018114223898,0.2110462188720703,0.20695662184093067,0.8175660133361831,-0.03333237104066811,1.6684643977130342,0.3921168211477557,1.2430152055246104,-0.8630989115609289,94.25299439857211,31.731437767909142,0.42544919218842564,2,-0.5539979934692383,-0.7146816253662109,-1.209920883178711,-0.8729658126831055,-1.1127910614013707,0,-0.09459456422729384,9.666313208297435,19.40669059753418,1.4500049706730291,19.32035255432129,-1.2962952053432697,19.224422454833984,-0.09459456422729384
5015,2019-02-26,19.627330780029297,19.63692283630371,19.42587661743164,19.502620697021484,4726676.0,0.005405445543054999,1.9333527743166936,2.599968188325115,68.33714077635605,66.69490822134478,-0.623597852003325,-0.9603965622126047,-1.2015639904311826,-0.3397985822465266,9.731031381611135,0.2110462188720703,0.29721783481999253,0.85114231109619,-0.05748094148765759,1.7597655636800376,0.396830684804268,1.305453937388112,-0.8410741536030422,98.57157464793534,38.31645309058841,0.45431162629192323,2,-0.5372104644775391,-0.7866296768188477,-1.3154449462890625,-0.978489875793457,-0.8250026702880859,1,-0.09946237133849556,1.9333527743166936,19.521806716918945,9.666313208297435,19.40669059753418,1.4500049706730291,19.32035255432129,-0.09946237133849556
5016,2019-02-27,19.43546867370605,19.56977081298828,19.329946517944336,19.55058479309082,8474567.0,-0.009775252094821996,2.1249875733174273,-0.9230698641869856,72.46371661015634,68.97810941602813,-0.3236556756744662,-0.713706963136115,-0.9910892195812622,-0.18819120556891988,10.772681400948295,0.29738426208496094,0.36923665306845876,0.6012424468994091,-0.32069917190965214,1.5231840657084703,0.1402716374948767,1.0622132563039415,-0.5131054536994029,55.78940318624295,-6.188732758676025,0.46097080940453095,2,-0.3453483581542933,-0.5947675704956019,-1.1235828399658168,-0.7866277694702113,-0.5851745605468714,2,-0.09007895457636328,1.9333527743166936,19.627330780029297,1.9333527743166936,19.521806716918945,9.666313208297435,19.40669059753418,-0.09007895457636328
5017,2019-02-28,18.960613250732425,19.61773681640625,18.811922073364254,19.61773681640625,13719097.0,-0.02443241431147225,1.4525516512733692,5.708354044470748,66.66663721091771,68.94611519542522,0.22274762554339134,-0.1872538601843381,-0.5264135465173432,0.24017609234301673,11.254894354136894,0.8058147430419957,0.4160096070112793,0.08753528594970916,-0.7830156235255288,0.9580861954249471,-0.34774016878790803,0.5228107406873264,0.6763095855712855,18.023156346957585,-48.40341136218989,0.4352754547376187,2,0.22543716430663707,-0.11991214752197621,-0.6523246765136754,-0.3597373962402379,-0.14869117736817117,3,-0.06400195074411374,2.1249875733174273,19.43546867370605,1.9333527743166936,19.627330780029297,1.9333527743166936,19.521806716918945,-0.06400195074411374
5018,2019-03-01,18.72078895568848,19.02776527404785,18.711196899414066,18.95581817626953,11418108.0,-0.012648551598650526,-1.490572549725809,0.3576636615368505,58.59214392566616,68.0964307949042,0.4732372128169722,0.08368242568892015,-0.30038418243146836,0.43455601120880516,11.602308240411801,0.3165683746337855,0.4464311396000369,-0.16931667327880362,-1.0121601435719079,0.6735267970143006,-0.5907384084253557,0.2521050618677485,0.8996338653564422,1.0361658771971434,-68.1627696994911,0.4214217351465524,3,0.4532709121704066,0.1319036483764613,-0.4125003814697301,-0.11991310119629262,0.13909912109374645,4,-0.03817582832955613,1.4525516512733692,18.960613250732425,2.1249875733174273,19.43546867370605,1.9333527743166936,19.627330780029297,-0.03817582832955613
5019,2019-03-04,18.610469818115234,18.89826011657715,18.596078872680664,18.86468315124512,10582935.0,-0.0058928679680310125,-1.1355925349293325,1.0816243720734269,54.4898273861211,66.89811410014288,0.5983559903493294,0.2208111379470452,-0.19985965886526103,0.5026167868364446,12.01879690820989,0.3021812438964844,0.48232578906542045,-0.289468669891356,-1.1132899035291182,0.5343525637464062,-0.7013792867102353,0.1224419469275233,1.0072669982910156,1.382622750145684,-69.57287226109015,0.411910616818881,3,0.5060310363769531,0.24222278594970703,-0.3021812438964844,-0.009593963623046875,0.1534862518310547,0,-0.01804125877322349,-1.490572549725809,18.72078895568848,1.4525516512733692,18.960613250732425,2.1249875733174273,19.43546867370605,-0.01804125877322349
5020,2019-03-05,18.687213897705078,18.754364013671875,18.51453971862793,18.610469818115234,10103744.0,0.004123704578115506,1.2727387752150965,-0.30188849123280465,53.44468178191832,64.84539055320151,0.5383754757820434,0.1426944817723097,-0.27503908282793077,0.38822678363953855,11.574100991385174,0.2398242950439453,0.45639297204225215,-0.20720863342285156,-1.035382671536869,0.6209654046911659,-0.6212956524798585,0.2068783856341554,0.8692234420776366,15.652160382300615,-55.223169938354665,0.41408701905700873,3,0.3885173797607422,0.16547870635986328,-0.3789253234863281,-0.08633804321289062,-0.0047969818115234375,1,-0.014887090376894951,-1.1355925349293325,18.610469818115234,-1.490572549725809,18.72078895568848,1.4525516512733692,18.960613250732425,-0.014887090376894951
5021,2019-03-06,18.65843391418457,18.7255859375,18.596078872680664,18.668027877807614,4660657.0,-0.0015400895862834885,1.076930135813043,-0.12501242668252652,50.108899808710596,62.56025674646761,0.5346511806702843,0.16441566932856944,-0.2479346135397691,0.3785049544679566,10.995002666624137,0.12950706481933594,0.4345404473891854,-0.22615575790405273,-1.0609394476039782,0.6086279317958727,-0.6435476027540155,0.19123608694591,0.8146516159057633,13.043380538837779,-55.32704243659964,0.417391844849963,3,0.41729736328125,0.208648681640625,-0.3501453399658203,-0.10552310943603516,0.08154106140136363,2,0.007712018930337461,1.2727387752150965,18.687213897705078,-1.1355925349293325,18.610469818115234,-1.490572549725809,18.72078895568848,0.007712018930337461
5022,2019-03-07,18.32747459411621,18.65363883972168,18.226747512817386,18.644044876098636,8036867.0,-0.017737786654042575,1.542849676766967,32.996819085499666,35.49784518560152,58.57777314887853,0.7933933761335439,0.5042274534453739,0.07855132216667826,0.6784501445957787,11.021753322717343,0.43168640136718395,0.4057473538528882,-0.5463229179382338,-1.4049245218096047,0.312278685933137,-0.9756237198739193,-0.11702211600254842,1.068927271057131,12.574887371298104,-51.1073334503638,0.42930080193568626,3,0.6043605804443359,0.5396080017089844,-0.12830638885498047,0.22543621063232422,0.6427326202392578,3,0.028526544470606652,1.076930135813043,18.65843391418457,1.2727387752150965,18.687213897705078,-1.1355925349293325,18.610469818115234,0.028526544470606652
5023,2019-03-08,18.126020431518555,18.250730514526367,17.972532272338867,18.212358474731445,7026135.0,-0.010991921530876358,2.411756450141517,0.2727294636509302,33.26571353673046,54.76295624690869,0.8873997473623554,0.7342611667320007,0.29041744101563083,0.8539903549464043,12.2394165692008,0.35494232177734375,0.3237475714586715,-0.7420212745666497,-1.6198094610627933,0.13576691192949397,-1.1809153678147197,-0.30312718131857963,1.1534159984191916,16.580268178708884,-43.00310708600572,0.4388940932480715,3,0.6787071228027344,0.6787071228027344,0.06595277786254883,0.42689037322998047,0.8825588226318359,4,0.037840718785300265,1.542849676766967,18.32747459411621,1.076930135813043,18.65843391418457,1.2727387752150965,18.687213897705078,0.037840718785300265
5024,2019-03-11,18.34186363220215,18.351457595825195,18.106834411621094,18.207561492919922,2853511.0,0.011907919970578495,2.187479030233743,-1.555538373171917,38.273949055705685,51.42260161128087,0.5437623346667877,0.5480266439016077,0.092193251906874,0.6142974320250083,13.41256753552124,0.24462318420410156,0.23934034958042005,-0.5271373748779311,-1.4024545134541704,0.34817976369830816,-0.964795944166049,-0.08947880558981325,0.7807442988237341,47.239238360107834,-9.09255151642202,0.43765856928811925,3,0.45327091217041016,0.4628639221191406,-0.17507219314575195,0.21104717254638672,0.9497108459472656,0,0.02824273775924291,2.411756450141517,18.126020431518555,1.542849676766967,18.32747459411621,1.076930135813043,18.65843391418457,0.02824273775924291
5025,2019-03-12,18.313085556030273,18.51453971862793,18.24113655090332,18.46177673339844,3662220.0,-0.0015689832150616034,1.1509419805976757,-1.1071393066621484,30.208361811076784,46.72756218916092,0.4095814452348421,0.6008087725111722,0.1516080670541271,0.6212670840241685,14.488104588336764,0.2734031677246094,0.1366933816814253,-0.5515986442565932,-1.4374547572257796,0.3342574687125932,-0.9945267007411864,-0.108670587772,0.6715132959531687,45.22297672086055,-6.0011260776003255,0.4429280564845932,3,0.48204898834228516,0.4916419982910156,-0.14629411697387695,0.23982524871826172,2.024127960205078,1,0.024620128188477253,2.187479030233743,18.34186363220215,2.411756450141517,18.126020431518555,1.542849676766967,18.32747459411621,0.024620128188477253
5026,2019-03-13,18.42340469360352,18.437793731689453,18.24113655090332,18.303491592407227,2843345.0,0.00602406062242844,1.64517618687225,-0.8064574060058797,30.64183490075564,42.72480637692069,0.1571272608913752,0.5082362277959618,0.05791244209758517,0.4848112405114584,15.308014064652442,0.1966571807861328,0.03552294824908131,-0.4360033035278299,-1.3314842528021913,0.4594776457465315,-0.8837437781650124,0.011737171109352573,0.4397461688225732,66.19704505231138,18.936765814593272,0.4477404746371809,3,0.0767440795898402,0.3813228607177699,-0.160683155059818,0.12950611114501598,1.8754367828369105,2,0.014058868412089032,1.1509419805976757,18.313085556030273,2.187479030233743,18.34186363220215,2.411756450141517,18.126020431518555,0.014058868412089032
5027,2019-03-14,18.456981658935547,18.581689834594727,18.351457595825195,18.42340469360352,3595442.0,0.0018225168415089144,-1.5945876233260967,0.28001081614146267,29.02545567897957,39.43961879395551,0.04983830115776655,0.48398494967375427,0.048650172056603935,0.4262528872417768,15.389427304278106,0.23023223876953125,-0.0863811088986779,-0.39259347915649556,-1.3018015126881863,0.5166145543751952,-0.847197495922341,0.062010537609349825,0.2992949726800802,79.5277636877141,36.99333218059134,0.4546040167658446,3,-0.021585464477539062,0.3477458953857422,-0.08513975143432617,0.09592914581298828,1.803487777709961,3,0.015332589145927944,1.64517618687225,18.42340469360352,1.1509419805976757,18.313085556030273,2.187479030233743,18.34186363220215,0.015332589145927944
5028,2019-03-15,18.442590713500977,18.576892852783203,18.40421867370605,18.504945755004886,10232341.0,-0.0007797019957270779,-1.4827501096971598,-1.8570779368328403,25.055459742751438,36.16913350024778,0.023039696762566564,0.48150868197268437,0.07330942175128285,0.4154783038977925,14.989623037222993,0.172674179077152,-0.21310219588561097,-0.38060359954834055,-1.3055555692340235,0.5443483701373424,-0.8430795843911802,0.08187238529449914,0.21963659500143962,70.7070585352726,33.280649891189576,0.46247598484284136,3,-0.07914257049560547,0.3621368408203125,-0.046765804290771484,0.1103200912475586,1.8082847595214844,4,0.02860858916465836,-1.5945876233260967,18.456981658935547,1.64517618687225,18.42340469360352,1.1509419805976757,18.313085556030273,0.02860858916465836
5029,2019-03-18,18.6920108795166,18.739974975585934,18.456981658935547,18.50014877319336,4027547.0,0.013524139308314975,-1.0344863048918191,-3.0769301358128676,29.729769948553198,33.53414329654054,-0.23869926543659048,0.22591636759942446,-0.15855746864511389,0.144691446291489,14.395140270031728,0.2973842620849574,-0.29609883382192237,-0.11991167068481445,-1.0455217203085674,0.8056983789389385,-0.5827166954966891,0.34289335412706023,-0.7194786071777344,90.38484332880941,58.185726404269175,0.462805024811876,3,-0.3357572555541992,0.1127166748046875,-0.281796932220459,-0.1391000747680664,1.4245624542236328,0,0.01693602559266094,-1.4827501096971598,18.442590713500977,-1.5945876233260967,18.456981658935547,1.64517618687225,18.42340469360352,0.01693602559266094
5030,2019-03-19,18.821516036987305,18.89826011657715,18.663230895996094,18.67761993408203,3311418.0,0.006928369467868123,-1.7222277451922545,0.7499975146881928,36.32482118367998,32.002579004870476,-0.3879469942764935,0.09166696806502372,-0.27668330487746573,-0.00472521737080811,14.396362759032542,0.2350292205810547,-0.34241359265587334,0.015589046478272195,-0.9080402898379312,0.9392183827944756,-0.4462256216798295,0.4774037146363739,-0.8336349105834948,88.32121025652934,56.66449362488164,0.46181466815810107,3,-0.3861198425292969,-0.016788482666015625,-0.3657350540161133,-0.26860523223876953,1.2758712768554688,1,0.024974525975397954,-1.0344863048918191,18.6920108795166,-1.4827501096971598,18.442590713500977,-1.5945876233260967,18.456981658935547,0.024974525975397954
5031,2019-03-20,18.55291175842285,18.80232810974121,18.53372573852539,18.80232810974121,2971691.0,-0.014271128746302986,1.1538473303458086,-1.7333085905915724,40.000056139247725,32.502824666386715,-0.15185424806978176,0.3239953149563455,-0.007627080938576114,0.24756452903399406,13.698753265461686,0.28779029846191406,-0.3777524498571836,-0.2194396972656243,-1.1277075559749647,0.6888281614437162,-0.6735736266202963,0.23469423208904772,-0.5286154724121097,36.842215416384704,3.3179770278338268,0.45413392935467106,3,-0.11751556396484375,0.2518157958984375,-0.08753776550292969,-9.5367431640625e-07,1.6308135986328125,2,0.09617367780571917,-1.7222277451922545,18.821516036987305,-1.0344863048918191,18.6920108795166,-1.4827501096971598,18.442590713500977,0.09617367780571917
5032,2019-03-21,18.385032653808594,18.557706832885746,18.298696517944336,18.485759735107425,2801777.0,-0.009048666150101359,1.1176433895767384,0.40385115396970056,41.46341936528836,33.41368086955982,0.02799171255551869,0.4408103748304484,0.15365973343520878,0.40273564307280907,12.870069756403705,0.2590103149414098,-0.4224675408846075,-0.34055280685424805,-1.2260481335266498,0.5449425198181537,-0.7833004701904471,0.10219485648195104,-0.32577781457519706,14.39982948616802,-22.274161832522406,0.44274766333620075,3,0.11751461029052734,0.4196949005126953,0.09712886810302734,0.1678781509399414,1.7315406799316406,3,0.1040960252107781,1.1538473303458086,18.55291175842285,-1.7222277451922545,18.821516036987305,-1.0344863048918191,18.6920108795166,0.1040960252107781
5033,2019-03-22,17.756689071655273,18.39462661743164,17.756689071655273,18.34186363220215,6536638.0,-0.034176908683551055,-1.1803324641460236,5.809505775421117,32.81853459691628,32.80752370747211,0.6687638326149354,0.989957545065483,0.7795709465668423,1.0174987358852796,12.398923126958822,0.6379375457763672,-0.47512571142238613,-0.8863963127136216,-1.8112820954535351,0.03848947002629188,-1.3488392040835784,-0.42395342134366487,1.141571044921875,0.0,-39.43873911827908,0.46244289136995714,3,0.5707855224609375,0.9401168823242188,0.7254724502563477,0.7962217330932617,2.1776161193847656,4,0.14100491115694425,1.1176433895767384,18.385032653808594,1.1538473303458086,18.55291175842285,-1.7222277451922545,18.821516036987305,0.14100491115694425
5034,2019-03-25,17.67514991760254,17.780672073364258,17.564828872680664,17.67994499206543,3975579.0,-0.004592024657507521,1.09303271866388,0.00819426336375489,29.67247668674851,32.74798091588007,0.7216759333677345,0.9761015610929888,0.8632467458846591,1.0934230715107667,11.728962130688311,0.21584320068359375,-0.46811242283445864,-0.8756026268005357,-1.7998327130563219,0.04862745945525049,-1.3377176699284306,-0.4134875836726408,1.2002787780761714,8.273470823999931,-32.7624132754507,0.4621150431278936,3,0.5563945770263672,0.9257259368896484,0.8861541748046875,0.8777608871459961,2.1920051574706996,0,0.14572581095081838,-1.1803324641460236,17.756689071655273,1.1176433895767384,18.385032653808594,1.1538473303458086,18.55291175842285,0.14572581095081838
5035,2019-03-26,17.67514991760254,17.790264129638672,17.48808479309082,17.756689071655273,4214647.0,0.0,3.064574888398584,17.00477326968974,30.019533823746002,32.67883635176789,0.6947263032450195,0.8667910747792575,0.862798791331727,1.0859897682613209,10.934636460546187,0.30217933654785156,-0.4367249657241459,-0.7779935836791978,-1.633263895553224,0.07727672819482834,-1.2056287396162126,-0.35035842774218295,1.1478547851562482,14.233675160585276,-29.089631358071898,0.4276351559370137,3,0.5180225372314453,0.8873538970947266,0.8861541748046875,0.8777608871459961,1.4533424377441406,1,0.1381274516775839,1.09303271866388,17.67514991760254,-1.1803324641460236,17.756689071655273,1.1176433895767384,18.385032653808594,0.1381274516775839
5036,2019-03-27,17.684741973876953,17.847822189331055,17.655963897705078,17.790264129638672,3180587.0,0.0005426859924317906,-1.3529590643274854,1.2941286549707602,34.97758967029577,33.34018457302525,0.6362438362167424,0.7581866014648853,0.8548711406030165,1.066647141693295,10.371280588857951,0.19185829162597656,-0.4332477826710637,-0.6808651924133287,-1.4685053278930162,0.10677494306635893,-1.0746852601531707,-0.28704512467348664,1.0581675343017558,18.38567021523202,-27.636286577782418,0.39382006773984346,3,0.5084304809570312,0.8777618408203125,0.8765621185302734,0.868168830871582,1.0936050415039062,2,0.13642524971694048,3.064574888398584,17.67514991760254,1.09303271866388,17.67514991760254,-1.1803324641460236,17.756689071655273,0.13642524971694048
5037,2019-03-28,17.74709701538086,17.833433151245114,17.684741973876953,17.761486053466797,3230225.0,0.0035259231712858607,-1.1379168494953416,0.13636034993854385,40.52761018182373,35.05931239958884,0.5169665698297159,0.6326951532947795,0.7981866238112509,0.9869166985114219,11.360901306863386,0.1486911773681605,-0.407709866596246,-0.557834339141845,-1.3394227559228824,0.22375407763919242,-0.9486285475323655,-0.1670401307513245,0.9205230098925767,28.57145862832929,-20.29996983606528,0.3907942083905193,3,0.446075439453125,0.8154067993164062,0.9125356674194336,0.8058137893676758,0.9880809783935547,3,0.13729729090696097,-1.3529590643274854,17.684741973876953,3.064574888398584,17.67514991760254,1.09303271866388,17.67514991760254,0.13729729090696097
5038,2019-03-29,18.006107330322266,18.034887313842773,17.780672073364258,17.83823013305664,4300939.0,0.014594517329619139,1.2553090681422068,-11.667020148462354,41.78402572611397,36.39867415265115,0.21180325719491577,0.3345499606529465,0.5352938326513019,0.7106353315958671,12.432000814433941,0.28779029846191406,-0.3856456264038286,-0.2630899429321296,-1.0298331463074035,0.5036532604431443,-0.6464615446197648,0.12028165875550556,0.5907405810202135,94.73667687542294,43.77266993297058,0.38337160168763684,3,0.18706512451171875,0.556396484375,0.7554512023925781,0.38372230529785156,0.3453502655029297,4,0.11720834296394234,-1.1379168494953416,17.74709701538086,-1.3529590643274854,17.684741973876953,3.064574888398584,17.67514991760254,0.11720834296394234
5039,2019-04-01,18.27471351623535,18.35625457763672,17.962940216064453,18.087648391723636,8418448.0,0.014917504432551798,1.246565492597152,1.1142974004726203,49.1596659716096,37.82476801797665,-0.1365849226158815,0.04163466034321317,0.2636815694784076,0.42292803787026756,13.080435300875553,0.3933143615722656,-0.3568763970278326,0.022304058074951172,-0.7274929360618394,0.7721010522117417,-0.3525944389934459,0.39720255514334823,0.2556086080120288,90.60770567544945,37.309855362997624,0.3748984970683954,4,-0.12950706481933594,0.28779029846191406,0.5156245231628418,0.08633708953857422,0.2829933166503942,0,0.09081355356571241,1.2553090681422068,18.006107330322266,-1.1379168494953416,17.74709701538086,-1.3529590643274854,17.684741973876953,0.09081355356571241
5040,2019-04-02,18.409015655517575,18.485759735107425,18.284305572509766,18.298696517944336,5550813.0,0.00734906947585845,-1.896515789329399,0.5897365308536159,49.688160860054175,38.901224098066265,-0.3749876377393768,-0.12076996221541592,0.133747861241865,0.27240941296527765,13.431212921590186,0.21104621887207387,-0.31563391614986,0.1705161094665506,-0.5552545758319916,0.8962867947650928,-0.19236923318272048,0.5334014521158217,-0.9209308624267543,90.75145040133052,37.47068963713427,0.36288534264927097,4,-0.3861198425292933,0.15348815917969105,0.47845125198364613,0.02398204803467152,-0.2829952239990199,1,0.07920789719784005,1.246565492597152,18.27471351623535,1.2553090681422068,18.006107330322266,-1.1379168494953416,17.74709701538086,0.07920789719784005
5041,2019-04-03,18.80232810974121,18.855091094970703,18.53852081298828,18.548114776611328,8926838.0,0.021365208307906114,-1.3157924111035921,2.3043448192396876,56.4747751220674,40.56915251548616,-0.814894608330377,-0.5299186972920182,-0.24512369594094707,-0.13606926300049338,13.970290994156468,0.44607543945312855,-0.29281016322781284,0.5566338539123521,-0.18923930660438515,1.3025070144290893,0.18369727365398347,0.9295704341707207,-1.294289817810057,95.49168839634942,43.65015846132292,0.372936580258368,4,-0.6307401657104492,-0.24941730499267578,0.16308259963989258,-0.33575439453125,-0.642730712890625,2,0.017347013822000434,-1.896515789329399,18.409015655517575,1.246565492597152,18.27471351623535,1.2553090681422068,18.006107330322266,0.017347013822000434
5042,2019-04-04,18.85029411315918,18.90785217285156,18.67761993408203,18.78314208984375,5156754.0,0.002551067247524408,1.5263025711326346,0.2641561813011607,57.54884496887286,43.316964779036894,-0.8827537629291875,-0.5657124635071824,-0.2788760832237003,-0.1996892307354443,13.675695175364911,0.2302322387695277,-0.3006889536442685,0.5784588813781752,-0.2146347437154823,1.3715525064718328,0.1819120688313447,0.9750056939250058,-1.2883737091064447,94.8936235018202,43.56144030754497,0.3965468125468295,4,-0.6523256301879883,-0.29738330841064453,0.11511659622192383,-0.38372039794921875,-0.5324115753173793,3,-0.0038167626110456876,-1.3157924111035921,18.80232810974121,-1.896515789329399,18.409015655517575,1.246565492597152,18.27471351623535,-0.0038167626110456876
5043,2019-04-05,18.811922073364254,19.003782272338867,18.807125091552734,18.931835174560547,4389426.0,-0.0020356202170945803,-2.037010854357207,-1.7856960263584476,52.40844772578903,45.84318378337473,-0.7587457965412057,-0.4988984541240846,-0.23757663438513887,-0.1775063971784725,12.906406750272634,0.1966571807861328,-0.30465678742059055,0.5057917594909647,-0.31942233121726105,1.3310058501991904,0.09318471413685359,0.9183988048450757,-1.1692457631835893,81.56682872122245,33.72152024378208,0.4126070453541124,4,-0.5659885406494105,-0.5539970397949183,0.2014536857605016,-0.3453483581542933,-0.15348815917968395,4,-0.004079544838137661,1.5263025711326346,18.85029411315918,-1.3157924111035921,18.80232810974121,-1.896515789329399,18.409015655517575,-0.004079544838137661
5044,2019-04-08,18.859888076782227,18.874277114868164,18.7591609954834,18.787939071655273,4859021.0,0.002549766219045013,1.285703465252793,-0.6000095436542474,50.796811802225264,48.15177022542797,-0.6939608555776537,-0.533413910795602,-0.27070954493307653,-0.23710501017638919,12.361910155181928,0.11511611938476562,-0.3002450346414207,0.5278565406799309,-0.33379428948333256,1.3895073708431944,0.09703112559829918,0.9586819557615627,-1.1083232896289061,80.00015906132609,35.734997232626526,0.4308254150816326,4,-0.5300149917602539,-0.6139545440673828,0.1534881591796875,-0.3933143615722656,-0.2686042785644531,0,-0.026958297890587346,-2.037010854357207,18.811922073364254,1.5263025711326346,18.85029411315918,-1.3157924111035921,18.80232810974121,-0.026958297890587346
5045,2019-04-09,18.76395606994629,18.90785217285156,18.6920108795166,18.86468315124512,7368592.0,-0.005086562891857049,1.3076593662058493,-1.399978792216793,54.72097730476602,50.34547996259133,-0.47756006207568547,-0.42369496935858564,-0.15982555044757873,-0.14773753844846382,12.213122147561478,0.21584129333495738,-0.2153861291161263,0.4093810081481948,-0.47351325971646574,1.2922752760128553,-0.032066125784137256,0.8508281420805268,-0.9122138839781258,48.45345610029065,3.115114528244675,0.44144713393233054,4,-0.4196939468383789,-0.5180225372314453,0.2206406593322754,-0.2973823547363281,-0.47965049743652344,1,-0.01099177786878791,1.285703465252793,18.859888076782227,-2.037010854357207,18.811922073364254,1.5263025711326346,18.85029411315918,-0.01099177786878791
5046,2019-04-10,18.682416915893555,18.76395606994629,18.600875854492188,18.711196899414066,6558363.0,-0.004345520408850945,1.4286262089730297,0.2857224010604304,56.91965890561852,52.16681870967964,-0.26777766577088613,-0.33914444994432813,-0.06675698226903393,-0.07598426079445275,11.960712417684793,0.16308021545410156,-0.1083675535434665,0.3148912429809556,-0.5797741476424356,1.2095566336043468,-0.13244145233074178,0.762223938292653,-0.7385115230157346,20.238213587453075,-27.81511807958239,0.4473326953116961,4,-0.2901897430419922,-0.43648338317871094,0.28179502487182617,-0.21584320068359375,-0.24941825866699574,2,-0.029781825707018705,1.3076593662058493,18.76395606994629,1.285703465252793,18.859888076782227,-2.037010854357207,18.811922073364254,-0.029781825707018705
5047,2019-04-11,18.739974975585934,18.821516036987305,18.576892852783203,18.6920108795166,5059165.0,0.0030808679600449196,1.3181953745628068,-1.6665783020740297,81.15508132562503,56.54138044295865,-0.18962601240307464,-0.3946481256874286,-0.10894108286363391,-0.14071864312867532,12.187912086129277,0.24462318420410156,0.0077901359752914345,0.35829963684081534,-0.5511520330494797,1.2677513067311104,-0.09642619810433217,0.8130254717859628,-0.7112794323512297,38.20242791973573,-15.271302957328267,0.4547258349451482,4,-0.2566137313842738,-0.4940414428710902,0.23143196105957387,-0.273401260375973,-0.36453437805175426,3,-0.030970029548676115,1.4286262089730297,18.682416915893555,1.3076593662058493,18.76395606994629,1.285703465252793,18.859888076782227,-0.030970029548676115
5048,2019-04-12,18.97020721435547,19.138084411621094,18.70639991760254,18.77834701538086,6793813.0,0.012285621462647445,-1.571430194510089,4.00007953235008,87.49998619259001,60.80141602306759,-0.3002983851307732,-0.6148496100383412,-0.32714688475098797,-0.37448709660537105,12.705129317036192,0.4316844940185547,0.11810735704515096,0.5621510505676284,-0.3845858652029861,1.5088879663382428,0.08878259268232114,1.0355195084529356,-0.8635047327924319,70.08558047215406,10.4442875383031,0.473368457885308,4,-0.25901222229003906,-0.6571226119995117,-0.07074832916259766,-0.5036334991455078,-0.9353199005126953,4,-0.034386797631816624,1.3181953745628068,18.739974975585934,1.4286262089730297,18.682416915893555,1.3076593662058493,18.76395606994629,-0.034386797631816624
5049,2019-04-15,19.00857925415039,19.14767837524414,19.00857925415039,19.12369537353516,4772850.0,0.0020227528018714747,-1.4166749511217152,-0.6000000000000185,87.77172532954971,65.03292318634487,-0.24990429447251472,-0.6622426466778464,-0.35388109369189635,-0.42080331041453434,13.754103349323355,0.17747116088867188,0.2190772912936474,0.5846946716308601,-0.39213836007242975,1.56152770333415,0.09627815577921695,1.0731111874825032,-0.7987385795815491,75.63022963616436,9.821960685220404,0.48841651585164425,4,-0.1654796600341797,-0.6906976699829102,-0.20385169982910156,-0.5420055389404297,-0.9593029022216797,0,-0.01842038456868722,-1.571430194510089,18.97020721435547,1.3181953745628068,18.739974975585934,1.4286262089730297,18.682416915893555,-0.01842038456868722
5050,2019-04-16,19.291574478149414,19.329946517944336,19.04215431213379,19.09491729736328,7370370.0,0.014887763057685355,1.1052734388625725,-1.708337475560805,89.41176360511265,68.6925885733499,-0.4409093826364945,-0.9572978143260791,-0.6340804586606481,-0.7073440474096948,14.804348449306302,0.3213672637939453,0.31505760531346994,0.8441869735717766,-0.19364380065391273,1.882017747797466,0.32527158645893195,1.3631023606846213,-0.9691932794995353,94.90447473133122,22.14342935142119,0.5189153871128452,4,-0.33815479278564453,-0.8825588226318359,-0.49164342880249023,-0.8250007629394531,-1.1847400665283203,1,-0.03630033830182311,-1.4166749511217152,19.00857925415039,-1.571430194510089,18.97020721435547,1.3181953745628068,18.739974975585934,-0.03630033830182311
5051,2019-04-17,20.33721351623535,20.57703971862793,19.963085174560547,20.164539337158203,25013746.0,0.05420185061982785,-1.133332891497195,0.8780466514718006,92.8571383486029,72.61573228220878,-1.3923487439806834,-1.9630542993099063,-1.6665711283675293,-1.74673150672497,16.88028335402889,1.2854652404785156,0.4081225857988251,1.8006109237670884,0.46153734387701206,3.139684503657165,1.1310741338220502,2.4701477137121266,-1.873773172884249,88.00957037265901,9.25984276647472,0.6695367899450381,4,-0.7602472305297852,-1.3046512603759766,-1.5372824668884277,-1.8706398010253906,-2.249565124511715,2,-0.10094342285813807,1.1052734388625725,19.291574478149414,-1.4166749511217152,19.00857925415039,-1.571430194510089,18.97020721435547,-0.10094342285813807
5052,2019-04-18,20.29884147644043,20.433143615722656,20.10698127746582,20.33721351623535,9684993.0,-0.001886789444595749,1.8333333333333333,-0.2222222222222222,90.92465904997685,76.89531131822966,-1.2593229345396821,-1.869819706414635,-1.605174592723742,-1.7083945035532295,18.425787829440857,0.32616233825683594,0.4994414969980099,1.6665484428405755,0.1162214840411373,3.2168754016400136,0.8913849634408564,2.4417119222402945,-1.497225233045036,85.12817689247252,8.053666976687865,0.7751634793997189,4,-0.7218751907348633,-1.2662792205810547,-1.6464033126831055,-1.8322677612304688,-2.5469493865966797,3,-0.09191868518109447,-1.133332891497195,20.33721351623535,1.1052734388625725,19.291574478149414,-1.4166749511217152,19.00857925415039,-0.09191868518109447
5053,2019-04-23,20.260469436645508,20.29884147644043,19.819189071655273,20.270061492919922,10006227.0,-0.0018903561486234288,13.285568210867156,0.24997514663485437,88.61940132412587,81.0978212651075,-1.1106640558545422,-1.7225701328424492,-1.5340075332094294,-1.6666048047676298,18.537626949733358,0.47965240478515625,0.5465697359498343,1.5029873847961426,-0.1505587421724961,3.1565335117647813,0.676214321311825,2.32976044828046,-1.1747854372129076,79.8164959109841,4.269860531214064,0.8267730634843187,4,-0.6835031509399414,-1.2279071807861328,-1.6404075622558594,-1.6404075622558594,-2.6332855224609375,1,-0.09303974150282224,1.8333333333333333,20.29884147644043,-1.133332891497195,20.33721351623535,1.1052734388625725,19.291574478149414,-0.09303974150282224
5054,2019-04-24,20.25087547302246,20.27965545654297,20.10698127746582,20.145353317260746,7080530.0,-0.0004735311614100235,1.1176346752122757,-11.000994233445642,87.64702442447506,84.75627094507517,-0.9867789370126232,-1.5917237609863975,-1.4936825846025528,-1.654916252089631,18.297680431100545,0.17267417907714844,0.5924425614383466,1.3646071434021003,-0.3345928681388308,3.0638071549430315,0.5150071376316347,2.214207149172566,-0.9265745585186096,78.74992854675278,4.914825450583123,0.8496000057704653,4,-0.6739091873168945,-1.218313217163086,-1.6667876243591309,-1.5828475952148438,-2.575725555419922,2,-0.10942678315965904,13.285568210867156,20.260469436645508,1.8333333333333333,20.29884147644043,-1.133332891497195,20.33721351623535,-0.10942678315965904
5055,2019-04-25,20.116573333740234,20.29884147644043,20.01105117797852,20.231689453125,7579358.0,-0.006631917689738365,1.3076746604673641,-1.0909189501844052,80.04384645369558,87.32562511708373,-0.7156932757589054,-1.3335078156756737,-1.3320505261727078,-1.5244105383542887,17.803234806191217,0.2877902984619105,0.6628757276925228,1.1082338333129869,-0.575333707525779,2.7918013741517527,0.26645006289360396,1.9500176037323698,-0.5918342105765291,39.24048402846989,-30.539300947951332,0.8417837704193826,4,-0.539607048034668,-1.0840110778808594,-1.5360827445983887,-1.4197673797607422,-2.1296520233154297,3,-0.10276586113919206,1.1176346752122757,20.25087547302246,13.285568210867156,20.260469436645508,1.8333333333333333,20.29884147644043,-0.10276586113919206
5056,2019-04-26,20.097387313842773,20.10698127746582,19.905527114868164,20.078201293945312,5291965.0,-0.0009537419509356715,9.499527809533276,-0.16666666666666666,78.88886925170539,87.07382377553711,-0.5304706569135789,-1.1850637083518123,-1.2893690851636777,-1.5067202835706652,17.3608310175144,0.2110462188720703,0.742317843043395,0.968415546417237,-0.6606927183757065,2.5975238112101806,0.15386141402076703,1.782969678813707,-0.40428009540479337,45.312514562473396,-20.411048547347363,0.8145541323964717,4,-0.45566749572753906,-1.0648250579833984,-1.477325439453125,-1.3238372802734375,-2.0577030181884766,4,-0.09904535704751116,1.3076746604673641,20.116573333740234,1.1176346752122757,20.25087547302246,13.285568210867156,20.260469436645508,-0.09904535704751116
5057,2019-04-29,20.183725357055664,20.25087547302246,20.05901527404785,20.145353317260746,7136552.0,0.004295983446237495,1.222246769026842,1.9999999999998148,81.08694073589979,86.3612631692382,-0.4363640191571889,-1.1378332635497515,-1.3547444207899524,-1.5945267295130776,16.979194540637415,0.19186019897460938,0.8294380074235974,0.9329221725463874,-0.6238991286415754,2.4897434737343502,0.1545115219524078,1.711332823140367,-0.34918893858729305,76.00009543654265,11.773300002470066,0.7784106505939808,4,-0.3909158706665039,-1.151163101196289,-1.5636634826660156,-1.3909893035888672,-2.1104660034179723,0,-0.10384985567588978,9.499527809533276,20.097387313842773,1.3076746604673641,20.116573333740234,1.1176346752122757,20.25087547302246,-0.10384985567588978
5058,2019-04-30,20.116573333740234,20.231689453125,20.03982925415039,20.231689453125,7647726.0,-0.003327038102604596,2.3333333333333335,-3.0000000000002776,78.2327074586471,85.30137229469345,-0.21176890176775487,-0.9533419217359373,-1.2771833029301938,-1.5327714967893655,17.235995561780868,0.19186019897460938,0.9263688413394213,0.76024684906006,-0.7258378352517312,2.246331533371851,0.01720450690416442,1.5032891912159556,-0.2110462188720703,53.658406478832255,-8.219015954887404,0.7430423421558956,4,-0.306976318359375,-1.0840110778808594,-1.4629359245300293,-1.3238372802734375,-1.803487777709961,1,-0.11754890878608815,1.222246769026842,20.183725357055664,9.499527809533276,20.097387313842773,1.3076746604673641,20.116573333740234,-0.11754890878608815
5059,2019-05-02,19.93430519104004,20.097387313842773,19.876747131347656,20.078201293945312,6591381.0,-0.00906059594128239,1.4210504285220957,1.2500082844550486,75.31119236506197,83.73464215691004,0.12921080191122059,-0.6749726180238653,-1.0847085169820403,-1.355483084157413,18.289208328503747,0.23982620239257812,0.9826548336889296,0.4949991226196282,-0.9204485147867452,1.9104467600260016,-0.21272469608355848,1.2027229413228149,0.6427345275878906,13.6363020167285,-47.87622661281808,0.707723818703186,5,0.2638092041015625,-0.9017429351806641,-1.4221649169921875,-1.2374992370605469,-1.3718013763427734,3,-0.11573622730991706,2.3333333333333335,20.116573333740234,1.222246769026842,20.183725357055664,9.499527809533276,20.097387313842773,-0.11573622730991706
5060,2019-05-03,19.86715507507324,19.982271194458008,19.732852935791016,19.915119171142575,8533701.0,-0.0033685706787003333,1.7368277853935161,0.3333244966398473,75.78285327187827,81.8374993706073,0.3202733680164904,-0.5196225912666499,-1.0086947097360976,-1.2951322700319814,19.599916199299738,0.2494182586669922,1.0092175857846932,0.35494203567504456,-0.9852727921057962,1.6951568634558853,-0.3151653782153758,1.025049449565465,0.6958787918090863,25.92592592592524,-39.121809166176064,0.6701074138904212,5,0.2158432006835973,-0.8345928192138636,-1.4509449005126918,-1.2662792205810511,-1.3718013763427699,4,-0.11033311760982567,1.4210504285220957,19.93430519104004,2.3333333333333335,20.116573333740234,1.222246769026842,20.183725357055664,-0.11033311760982567
5061,2019-05-06,19.12849235534668,19.138084411621094,18.77834701538086,18.951021194458008,8245068.0,-0.037180095335005325,2.658558348851645,-3.7000835089672726,56.52173356223467,78.01495209419151,0.9716247108247487,0.2579538428803616,-0.2786920516596112,-0.5642633613181545,20.215386768402055,1.0888080596923793,1.0189203756987446,-0.4000288963317864,-1.711502215772775,0.9114444231092023,-1.055765556052279,0.25570776338870616,1.4013342742919939,23.778510910859566,-42.81991094902908,0.655736659720494,5,0.41010189056396484,-0.011990547180175781,-0.7506542205810547,-0.5659885406494141,-0.6859016418457031,0,-0.05967909146811512,1.7368277853935161,19.86715507507324,1.4210504285220957,19.93430519104004,2.3333333333333335,20.116573333740234,-0.05967909146811512
5062,2019-05-07,18.77834701538086,19.138084411621094,18.682416915893555,19.118898391723636,7728036.0,-0.01830491046869931,1.4050638008708127,-1.9189110762418788,46.90403143797722,73.37991099573057,1.2107269315260574,0.6349889324432567,0.055453368524361224,-0.2167512936169942,20.80649555191259,0.45566749572753906,0.9850582952850857,-0.7465768814086928,-2.0662523826120953,0.5730986197947097,-1.4064146320103958,-0.0867391308069898,1.6463908374023468,6.191944747096083,-57.48826721516016,0.6598377506017017,5,0.7122821807861328,0.35254383087158203,-0.4005088806152344,-0.21584320068359375,-0.7146816253662109,1,-0.039335875469845294,2.658558348851645,19.12849235534668,1.7368277853935161,19.86715507507324,1.4210504285220957,19.93430519104004,-0.039335875469845294
5063,2019-05-08,18.735177993774414,18.931835174560547,18.63924789428711,18.63924789428711,6857909.0,-0.0022988722900416647,-5.100009941346058,-0.28169053526522136,45.59505656566774,68.70747012252974,1.134035947099374,0.7084355454159343,0.07900759983554906,-0.16531165809462323,21.238105771457793,0.2925872802734375,0.8051776029575777,-0.7859086990356445,-2.114728024103222,0.542910626031933,-1.4503183615694333,-0.12149903650185578,1.5501741840576209,6.578938762696455,-53.29332414510761,0.6644096625337879,5,0.7338666915893555,0.4436779022216797,-0.35733985900878906,-0.17267417907714844,-0.6859016418457031,2,-0.03533025628882058,1.4050638008708127,18.77834701538086,2.658558348851645,19.12849235534668,1.7368277853935161,19.86715507507324,-0.03533025628882058
5064,2019-05-09,18.351457595825195,18.644044876098636,18.30828857421875,18.63924789428711,8981027.0,-0.020481278484609344,1.2580636885482175,-3.0,35.329337752759756,63.73919137798133,1.363361539970164,1.108970068649569,0.4345388240811019,0.22345977693859354,22.045775885140802,0.42688941955566406,0.6242531945071406,-1.1442075729370131,-2.543853192045489,0.25543804617146293,-1.8440303824912512,-0.4443847633827751,1.7692841536523467,2.5788213739205537,-50.67842342441241,0.6998228095542379,5,0.9281244277954102,0.9185323715209961,0.026380538940429688,0.2110462188720703,0.06235504150390625,3,-0.00209095324415276,-5.100009941346058,18.735177993774414,1.4050638008708127,18.77834701538086,2.658558348851645,19.12849235534668,-0.00209095324415276
5065,2019-05-10,18.557706832885746,18.78314208984375,18.51453971862793,18.65843391418457,9891499.0,0.011238847703708865,-1.8718110814283093,0.3500016568909974,12.3732228615862,56.348564001301426,1.019996338590854,0.9343832136763801,0.19851397135434823,0.028566910113461574,22.977734698031867,0.4316844940185547,0.45684416212329637,-0.9276458740234332,-2.352797982458192,0.49750623441132547,-1.6402219282408126,-0.21506981980605389,1.3455405355607404,30.057786195673593,-18.026768996089125,0.7125760542173789,5,0.7218751907348597,0.8729658126831019,-0.20385169982910512,0.004796981811519885,-0.0911331176757848,4,0.0002584900092839071,1.2580636885482175,18.351457595825195,-5.100009941346058,18.735177993774414,1.4050638008708127,18.77834701538086,0.0002584900092839071
5066,2019-05-13,18.126020431518555,18.557706832885746,18.034887313842773,18.548114776611328,8705768.0,-0.02326183969035489,1.3695673785534688,4.190475288771214,10.608692765618542,48.51764756015906,1.2769182384873154,1.3937044793740476,0.6009798501079118,0.4635473216254553,24.512793579823903,0.5228195190429723,0.2746073895297201,-1.331512451171875,-2.8418367471859796,0.17881184484222956,-2.0866745991789273,-0.5763503031648227,1.585831881620603,8.260819200785626,-33.68645380867444,0.755162148007053,5,1.007267951965332,1.1799430847167969,0.16667938232421875,0.43648338317871094,0.49404144287109375,0,0.02037586069194197,-1.8718110814283093,18.557706832885746,1.2580636885482175,18.351457595825195,-5.100009941346058,18.735177993774414,0.02037586069194197
5067,2019-05-14,18.159597396850586,18.303491592407227,18.006107330322266,18.284305572509766,6286103.0,0.001852417934697037,2.647091846878984,0.2954509509758291,11.846730448156265,41.14142789232674,1.0348494327525017,1.3854504701220876,0.5532784172155303,0.42177531291563497,25.989972345755273,0.29738426208496094,0.12148314297775897,-1.2689166069030762,-2.8575626901436593,0.3197294763375069,-2.0632396485233677,-0.4745935652827846,1.3174798163870776,16.580474216438514,-19.726598793801944,0.794323041620291,5,0.8921499252319336,1.1319761276245117,0.2026519775390625,0.4029064178466797,0.5899715423583984,1,0.015583677901332305,1.3695673785534688,18.126020431518555,-1.8718110814283093,18.557706832885746,1.2580636885482175,18.351457595825195,0.015583677901332305
5068,2019-05-15,18.3178825378418,18.3178825378418,17.91017723083496,18.22195053100586,6767812.0,0.008716335364277628,7.499880706218627,-0.7692519462245823,16.694261374354667,34.62843556002592,0.6644636293713617,1.2393301576576299,0.3901483166090962,0.25582600518764664,26.803919114749945,0.4077053070068395,-0.03607971078133332,-1.0780152320861767,-2.7317328023352694,0.575702338162916,-1.904874017210723,-0.2511564469616303,0.9238394941293997,46.703518795678654,15.11393817727157,0.826858785124546,5,0.628341674804684,0.9257259368896449,0.057557106018062854,0.2446212768554652,0.3549423217773402,2,-0.013878085925159711,2.647091846878984,18.159597396850586,1.3695673785534688,18.126020431518555,-1.8718110814283093,18.557706832885746,-0.013878085925159711
5069,2019-05-16,18.65843391418457,18.65843391418457,18.245933532714844,18.34186363220215,6685309.0,0.018591197734740605,1.606058780290889,3.2999443295688295,26.543222377069696,29.157365460602747,0.13845749186757672,0.9182826000425734,0.05216578447892317,-0.08772994208855778,27.33272672628387,0.41250038146972656,-0.21432985288620898,-0.7199565887451165,-2.3981712276819565,0.9582580501917235,-1.5590639082135382,0.11915073072330529,0.3436100535821076,85.71441056621913,52.816798562778644,0.8391073194684205,5,-0.13430309295654297,0.585174560546875,-0.40650463104248047,-0.09593009948730469,-0.11031913757324219,3,-0.03264783984859332,7.499880706218627,18.3178825378418,2.647091846878984,18.159597396850586,1.3695673785534688,18.126020431518555,-0.03264783984859332
5070,2019-05-17,18.591283798217773,18.754364013671875,18.49535369873047,18.682416915893555,5491140.0,-0.003598914907630424,1.2040869325282824,-0.2878764143781556,26.139838569705404,25.781599350321716,0.0062497949423026,0.9805521176137617,0.11868334886414544,-0.018720898016631793,27.384239828008873,0.25901031494140625,-0.3977629520327497,-0.7520921707153327,-2.4667595694132594,0.9625752279825939,-1.609425870064296,0.10524152863363057,0.21422415690119578,80.68197479874468,47.315970063918385,0.8573336993489631,5,-0.0671529769897461,0.6523246765136719,-0.30338048934936523,-0.028779983520507812,-0.009593963623046875,4,-0.009545933611410096,1.606058780290889,18.65843391418457,7.499880706218627,18.3178825378418,2.647091846878984,18.159597396850586,-0.009545933611410096
5071,2019-05-20,18.284305572509766,18.53372573852539,18.121225357055664,18.504945755004886,7228005.0,-0.01651194339454043,1.9654935998957883,2.4210757639179965,21.874991174246148,23.000594876573825,0.20214471482433893,1.1866880001672442,0.42237667418206115,0.2868948980965733,25.674713622398333,0.4700584411621094,-0.5858633043529906,-0.9564249992370613,-2.6663708802908523,0.7535208818167298,-1.8113979397639568,-0.10145205871016572,0.4700584411621094,44.31819465563481,15.669915795548334,0.8549729405268951,5,0.13670063018798828,0.9593029022216797,0.010792255401611328,0.2781982421875,0.4029083251953125,0,0.009968557021615032,1.2040869325282824,18.591283798217773,1.606058780290889,18.65843391418457,7.499880706218627,18.3178825378418,0.009968557021615032
5072,2019-05-21,18.43299865722656,18.49535369873047,18.332271575927734,18.370643615722656,5212010.0,0.008132279573163093,-1.344833260201843,-0.28260963528382516,25.658830160748906,20.78545860936062,-0.0007685628587807969,0.9391965726207481,0.2827282286280699,0.1382263235635115,23.87280249639335,0.21104812622070312,-0.782911204261616,-0.7144397735595724,-2.3844451022263975,0.9555655551072526,-1.549442437892985,0.12056289077384008,0.32136535644531605,61.93196067754597,34.94169460782517,0.8350026643334125,5,-0.08633899688720348,0.8106098175048864,-0.11391830444335582,0.12950515747070668,0.3597373962402415,1,0.010148279216076084,1.9654935998957883,18.284305572509766,1.2040869325282824,18.591283798217773,1.606058780290889,18.65843391418457,0.010148279216076084
5073,2019-05-22,18.37544059753418,18.418607711791992,18.212358474731445,18.385032653808594,5866048.0,-0.0031225554106908415,4.375121163166398,-0.15382968310290857,26.61873467318628,19.817613822741343,0.00044074294559237615,0.8941348865518144,0.3553430420661279,0.20405213388928445,22.92527770360529,0.22064018249511363,-0.889585899712543,-0.6777463912963881,-2.2952060947080177,0.9397133121152415,-1.4864762430022012,0.13098346040942488,0.22696979522704908,40.15159046474287,10.998235576245353,0.8087298517058147,5,-0.02878093719482422,0.8681678771972656,-0.010793209075927734,0.18706321716308594,0.7482547760009801,2,0.02036023787777963,-1.344833260201843,18.43299865722656,1.9654935998957883,18.284305572509766,1.2040869325282824,18.591283798217773,0.02036023787777963
5074,2019-05-23,18.034887313842773,18.313085556030273,17.962940216064453,18.250730514526367,10653142.0,-0.0185330676499319,1.0563321907834309,22.50228673692583,24.601077893454402,21.17626438183781,0.3256071961564828,1.117452071882255,0.7003479221647098,0.5531978196740326,22.066764492256528,0.41250038146972656,-0.9495957013666185,-0.9075002670288086,-2.482554607584852,0.667554073527235,-1.6950274373068304,-0.11997309675078682,0.4604663848876953,9.09084336304087,-19.625133621104993,0.7875271702780211,5,0.29738330841064453,1.2087211608886719,0.4772524833679199,0.5276165008544922,1.0936050415039062,3,0.03537241651001133,4.375121163166398,18.37544059753418,-1.344833260201843,18.43299865722656,1.9654935998957883,18.284305572509766,0.03537241651001133
5075,2019-05-24,18.04927635192871,18.18837547302246,18.01090431213379,18.15000343322754,4018594.0,0.0007978446349865553,1.0,0.46666784489767066,31.28119690240895,23.473209285925634,0.25871999593440265,0.991057342512569,0.6915972099892258,0.554005353694027,21.45573778820647,0.17747116088867188,-1.0066008681526846,-0.7897463798522963,-2.3107593026715847,0.731266542966992,-1.5502528412619405,-0.02923991844265217,0.36933135986328125,15.125845429999732,-13.627493715472188,0.7605064614096448,5,0.28299427032470703,1.1943321228027344,0.5312142372131348,0.5132274627685547,0.863372802734375,4,0.02763758584865994,1.0563321907834309,18.034887313842773,4.375121163166398,18.37544059753418,-1.344833260201843,18.43299865722656,0.02763758584865994
5076,2019-05-27,18.106834411621094,18.27471351623535,18.087648391723636,18.207561492919922,2877320.0,0.0031889400200928453,-1.6896665204037722,1.0,37.037028854877285,26.27213133111686,0.2214410897244221,0.8187010628792848,0.6369060963030648,0.5042444392797769,21.044656762551952,0.22543716430664062,-0.9950807178590111,-0.6326606750488288,-2.0648863813891936,0.7995650312915359,-1.348773528219013,0.0834521781213553,0.22025581359863367,27.026775286775717,-4.391215738515207,0.7161128531701833,5,0.22543621063232422,1.1367740631103516,0.5743832588195801,0.4556694030761719,0.8825588226318359,0,0.02622520381966198,1.0,18.04927635192871,1.0563321907834309,18.034887313842773,4.375121163166398,18.37544059753418,0.02622520381966198
5077,2019-05-28,18.087648391723636,18.2027645111084,18.025293350219727,18.15000343322754,7889963.0,-0.0010596010026547864,1.1142974004726414,0.6190494224578326,37.383175486140175,28.570899565759696,0.25630059560504037,0.7091617842461453,0.6577127776362168,0.5346415668755995,20.407038972318848,0.17747116088867188,-0.9478214635267044,-0.547042846679684,-1.8336508603194837,0.7395651669601158,-1.1903468534995838,0.0962611601402159,0.1870651245117152,27.368240400836275,-6.894640996177753,0.643304006819899,5,0.2710037231445277,1.0840120315551722,1.2171158790588343,0.9449138641357386,0.2829952239990199,1,0.033147786433961546,-1.6896665204037722,18.106834411621094,1.0,18.04927635192871,1.0563321907834309,18.034887313842773,0.033147786433961546
5078,2019-05-29,17.75189208984375,17.90538215637207,17.7279109954834,17.876602172851562,8118559.0,-0.01856273931295116,-1.0555837843808682,2.000000000000114,38.095220061094636,29.854454863984692,0.5624786785286737,0.9050828252670264,0.9916855720806836,0.8726478648893874,19.969682807898042,0.3597373962402379,-0.8502654162654011,-0.7645650863647475,-1.9039771953122262,0.37484702258273117,-1.334271140838485,-0.19485903189100995,0.5228214263916016,4.098109517601043,-32.760957842719314,0.5697060544737388,5,0.4892454147338867,1.261484146118164,1.5528721809387207,1.280670166015625,0.527618408203125,2,0.058632846479420575,1.1142974004726414,18.087648391723636,-1.6896665204037722,18.106834411621094,1.0,18.04927635192871,0.058632846479420575
5079,2019-05-31,17.62718391418457,17.718318939208984,17.550439834594727,17.718318939208984,7644735.0,-0.007025063865193748,2.6841840899102154,0.7307751131775357,30.905537081916407,30.38397692089702,0.5872791289364301,0.8939165922827783,1.1050835607153573,1.0009715352395823,20.12351823837253,0.20145225524902344,-0.759329328124636,-0.7739171981811523,-1.7666389531940538,0.21880455683174915,-1.270278075687603,-0.2775563206747016,0.5755805969238281,10.59600556187587,-26.002939352460828,0.4963608775064501,5,0.4148988723754883,1.2974567413330078,1.6775803565979004,1.4053783416748047,0.2350292205810547,4,0.08489793188952599,-1.0555837843808682,17.75189208984375,1.1142974004726414,18.087648391723636,-1.6896665204037722,18.106834411621094,0.08489793188952599
5080,2019-06-03,17.67514991760254,17.708724975585938,17.339393615722653,17.497678756713867,5787205.0,0.0027211381949314717,2.019617627795307,-1.9473430861639565,39.01874542420623,32.28883850422592,0.44219467696886383,0.7096975766311857,1.0419565708193623,0.9529541532684931,20.832157505013534,0.3693313598632848,-0.6874805114516676,-0.6163509368896491,-1.3866625455738877,0.1539606717945894,-1.0015067412317684,-0.23119513254752988,0.3971496582031264,35.89748295699048,-4.108992207030113,0.38515580434211893,6,0.24222373962402344,1.143967628479004,1.6296143531799316,1.357412338256836,0.14869117736816406,0,0.08222518306884452,2.6841840899102154,17.62718391418457,-1.0555837843808682,17.75189208984375,1.1142974004726414,18.087648391723636,0.08222518306884452
5081,2019-06-04,17.986921310424805,17.986921310424805,17.564828872680664,17.603200912475586,6564776.0,0.01763896737938131,1.2,2.1621563527717473,46.29625993110614,34.581886256487834,0.09365158603539214,0.32466312796520214,0.7269936591837052,0.6389612668425144,22.0834571770134,0.4220924377441406,-0.663855020765542,-0.24750099182129048,-0.919592712125489,0.424590728482908,-0.5835468519733915,0.08854486833081054,-0.647527694702152,74.99994477029978,30.707101942261986,0.33604586015209975,6,-0.10792064666748047,0.8082132339477539,1.317842960357666,1.0456409454345703,-0.27340126037597656,1,0.05146672008298325,2.019617627795307,17.67514991760254,2.6841840899102154,17.62718391418457,-1.0555837843808682,17.75189208984375,0.05146672008298325
5082,2019-06-05,18.039684295654297,18.207561492919922,17.929363250732422,17.934160232543945,5133740.0,0.0029334083537082556,-3.833269820230304,0.27500248533651456,43.749989287360854,36.48535899139612,-0.023211179566949625,0.2252739038786018,0.6769985367635414,0.581733686765844,23.003776603876894,0.2781982421875,-0.6334378286271871,-0.15780487060546733,-0.7836343831825339,0.4680246419715992,-0.4707196268939988,0.15510988568306416,-0.7002906799316442,80.66304897071431,35.16012821944673,0.31291475628853244,6,-0.21344470977783203,0.7554502487182617,1.2974567413330078,0.9928779602050781,-0.2542152404785156,2,0.05264554096589236,1.2,17.986921310424805,2.019617627795307,17.67514991760254,2.6841840899102154,17.62718391418457,0.05264554096589236
5083,2019-06-06,18.07325935363769,18.322677612304688,18.015701293945312,18.06846237182617,6499613.0,0.0018611776920887113,-4.565241446083451,0.04545865341165838,34.75000546772928,37.61301761076,-0.1163990103311292,0.147109336443485,0.6668950448563997,0.5495879567725375,23.781964637134173,0.306976318359375,-0.5551316871309773,-0.09113388061523864,-0.6650977903849942,0.4828300291545169,-0.3781158355001182,0.1958480742696409,-0.699139022827147,74.63415864246836,32.80422215977397,0.2869819548848786,6,-0.24222373962401988,0.7122821807861364,1.3394265174865758,0.9593029022216832,-0.16308212280273082,3,0.016454379161283228,-3.833269820230304,18.039684295654297,1.2,17.986921310424805,2.019617627795307,17.67514991760254,0.016454379161283228
5084,2019-06-07,18.313085556030273,18.39942169189453,18.16439247131348,18.279510498046875,6380950.0,0.013269670826934199,1.2791007370552585,6.99920477137177,43.34861925113593,38.953842316174104,-0.34935075691008066,-0.10091285416626761,0.45643979562686354,0.31535728515514094,23.926723508174515,0.3261623382568395,-0.4945143123590974,0.15061092376708984,-0.4209717205634682,0.7221935680976479,-0.13518039839819096,0.43640224593237065,-0.8820517883300809,91.8552972506118,52.670372452449165,0.28579132216527964,6,-0.4436779022216797,0.4053049087524414,1.1079940795898438,0.7194766998291016,-0.3021812438964844,4,-0.0018333916412214268,-4.565241446083451,18.07325935363769,-3.833269820230304,18.039684295654297,1.2,17.986921310424805,-0.0018333916412214268
5085,2019-06-11,18.562503814697266,18.70639991760254,18.42820167541504,18.490556716918945,6955373.0,0.013619674188922293,-1.8292711313709324,2.142873373856729,56.83963325880466,41.15413169438825,-0.5792231764108706,-0.3688652202082068,0.23989631750888663,0.07173977140395493,24.15168640798698,0.3933143615722656,-0.4304451110607772,0.39978933334350586,-0.172495215039973,0.9720738817269847,0.11364705915176643,0.6859316075352453,-1.0539990130615244,87.39490603363006,46.84097784459129,0.28614227419173976,6,-0.539607048034668,0.0983285903930664,1.0528345108032227,0.4700584411621094,-0.6571216583251953,1,-0.03772608948245282,1.2791007370552585,18.313085556030273,-4.565241446083451,18.07325935363769,-3.833269820230304,18.039684295654297,-0.03772608948245282
5086,2019-06-12,18.49535369873047,18.528928756713867,18.35625457763672,18.43299865722656,4711385.0,-0.0036175139214587038,1.6666764853162097,0.8666790382015817,51.597062639716206,42.73345248923003,-0.5041864908441767,-0.28735997482913334,0.339509502616238,0.14535464971250533,23.64388776878834,0.20624923706054688,-0.32224673343437615,0.314172554016114,-0.2766614084191197,0.9050065164513477,0.018755572798497155,0.6095895352337308,-0.8670593854980488,72.83960617686695,33.5444604912455,0.295416981217617,6,-0.4724569320678711,-0.25661468505859375,1.0624265670776367,0.5372085571289062,-0.7914257049560547,2,-0.036307097160615975,-1.8292711313709324,18.562503814697266,1.2791007370552585,18.313085556030273,-4.565241446083451,18.07325935363769,-0.036307097160615975
5087,2019-06-13,18.442590713500977,18.572097778320312,18.38982963562012,18.485759735107425,3941299.0,-0.0028527697328174506,-1.4516335928781945,-0.6923100452710318,51.72411091195801,44.247773694881516,-0.442291824803128,-0.22378222191656505,0.4227815677418292,0.20594953893023416,23.025370730343138,0.18226814270019176,-0.2586476414513861,0.24725990295410227,-0.3548447402784909,0.8493645461866954,-0.05379241866219431,0.5483122245703989,-0.7064858398315437,61.805453917846044,21.684289937004927,0.30105232161629697,6,-0.4196939468383789,-0.20385169982910156,0.8849573135375977,0.5899715423583984,-0.6283435821533203,3,-0.039531900630339845,1.6666764853162097,18.49535369873047,-1.8292711313709324,18.562503814697266,1.2791007370552585,18.313085556030273,-0.039531900630339845
5088,2019-06-14,18.06366539001465,18.32747459411621,17.97732925415039,18.197969436645508,8898127.0,-0.020546209010046224,-1.2812531066706432,3.111120929615791,50.72461262424263,46.44989319958444,-0.016193528623691833,0.14242339972012985,0.8200919027985911,0.5843027362645365,22.522555916794406,0.46526145935058594,-0.23170658089723872,-0.11895456314086772,-0.7208993142075144,0.48299018792577897,-0.41992693867419106,0.18201781239245562,-0.2305310119519035,11.841943475747103,-30.87401900146636,0.30097237553332373,6,-0.04076862335205078,0.07194900512695312,1.2470946311950684,0.9688968658447266,-0.2302322387695348,4,-0.01540087954644298,-1.4516335928781945,18.442590713500977,1.6666764853162097,18.49535369873047,-1.8292711313709324,18.562503814697266,-0.01540087954644298
5089,2019-06-17,18.04927635192871,18.102039337158203,17.986921310424805,18.015701293945312,3595804.0,-0.0007965735511183958,-1.5263179925074821,-0.2499928991393757,49.99999999999999,47.670032596894856,0.07193006589826823,0.11471758258861087,0.8444185046587513,0.5969579724178686,22.87054435045797,0.11511802673339844,-0.20448528451199266,-0.10288572311401367,-0.6636992280089906,0.45792778178096327,-0.38329247556150037,0.17752102933347302,-0.1288154199119873,9.868329832070176,-34.83652825223453,0.28040675244748825,6,0.08633804321289062,0.011991500854492188,1.2746739387512207,0.9832859039306641,0.0623550415039027,0,-0.007706631467188196,-1.2812531066706432,18.06366539001465,-1.4516335928781945,18.442590713500977,1.6666764853162097,18.49535369873047,-0.007706631467188196
5090,2019-06-18,18.4138126373291,18.456981658935547,17.900585174560547,17.982126235961914,8084398.0,0.02019672580177634,1.1481476026716348,12.857353860137476,56.69458834177861,48.82540242030291,-0.1975862805050781,-0.27805197828980965,0.4899309957861213,0.23570031598816144,23.14577127741531,0.556396484375,-0.14324735976494196,0.27052412033081197,-0.26613009900620455,0.8071783396678285,0.002197010662303711,0.5388512299993202,0.2925872802734375,76.42856737089069,28.269450402298858,0.2683271096685077,6,-0.1103200912475586,-0.35254478454589844,0.8609733581542969,0.6187496185302734,-0.23023414611816762,1,-0.021880765984254813,-1.5263179925074821,18.04927635192871,-1.2812531066706432,18.06366539001465,-1.4516335928781945,18.442590713500977,-0.021880765984254813
5091,2019-06-19,18.46657371520996,18.600875854492188,18.39462661743164,18.42820167541504,6311934.0,0.0028652989427024878,-2.9091172004916492,0.08888869251705489,58.14434561876454,50.42477534601443,-0.1957373643791449,-0.3335596211551888,0.4353593909047895,0.1892385060915842,22.669872693127736,0.20624923706054688,-0.04413159832661506,0.31417179107666016,-0.23851651806111107,0.8668601002144314,0.03782763650777454,0.5905159456455458,0.22370990753173814,80.82194392543728,28.792291915291685,0.27634415456888545,6,-0.16308116912841797,-0.4196949005126953,0.8885536193847656,0.5659885406494141,-0.6667156219482422,2,-0.030389587559259357,1.1481476026716348,18.4138126373291,-1.5263179925074821,18.04927635192871,-1.2812531066706432,18.06366539001465,-0.030389587559259357
5092,2019-06-20,18.62006187438965,18.76395606994629,18.562503814697266,18.562503814697266,9767238.0,0.008311675005161723,-5.9999668621798055,1.5,70.24610909220306,54.368786859844846,-0.2885894979160639,-0.4978394010065692,0.28026059716614427,0.04246999452255196,22.20307467621571,0.2973823547363281,0.03340347607144878,0.45830678939819336,-0.12010799777788961,1.0367215765742763,0.16909939581015365,0.7475141829862331,-0.7194766998291016,83.33344379273399,24.19810367787371,0.2892073935880408,6,-0.28779125213623047,-0.5683870315551758,0.5995640754699707,0.41250038146972656,-0.7050876617431641,3,-0.04920144126241066,-2.9091172004916492,18.46657371520996,1.1481476026716348,18.4138126373291,-1.5263179925074821,18.04927635192871,-0.04920144126241066
5093,2019-06-21,18.749568939208984,18.86948013305664,18.65843391418457,18.701602935791016,14455657.0,0.006955243526739485,-2.1428125088760757,0.8333499022434304,76.11606845663675,58.00961454934494,-0.3487478136750788,-0.6301907968778693,0.15185160819175536,-0.08501038528297755,21.592019991736922,0.2494182586669922,0.07987962207291588,0.5691074371337876,-0.06035222116150507,1.1985670954290804,0.2543776079861395,0.8838372662814358,-0.8317163467407234,87.62392220166149,21.425481682590984,0.3147298291476471,6,-0.3645362854003906,-0.6451320648193359,0.4220914840698242,0.2829933166503906,-1.0696239471435547,4,-0.04988497660366953,-5.9999668621798055,18.62006187438965,-2.9091172004916492,18.46657371520996,1.1481476026716348,18.4138126373291,-0.04988497660366953
5094,2019-06-24,18.67282485961914,18.855091094970703,18.64884185791016,18.735177993774414,5027770.0,-0.004093111678389438,-2.7391379519011427,-1.299944329568952,72.90748262020026,59.79493114505556,-0.24094642278951994,-0.5303973020399901,0.227278306428218,-0.0010744857340156955,20.537556061744862,0.20624923706054332,0.13207721571532716,0.4604664802551284,-0.20173464322505197,1.1226676037353087,0.1293659185150382,0.7915670419952185,-0.7169071655273456,79.7031379188157,9.272296731363738,0.33110056174008967,6,-0.2877922058105469,-0.5683879852294922,0.4220914840698242,0.3597373962402344,-0.7530536651611328,0,-0.044952582947920816,-2.1428125088760757,18.749568939208984,-5.9999668621798055,18.62006187438965,-2.9091172004916492,18.46657371520996,-0.044952582947920816
5095,2019-06-25,18.548114776611328,18.735177993774414,18.49535369873047,18.67282485961914,3145132.0,-0.006678693981514439,-1.0833250488782848,2.000061178917745,64.0963947778177,61.183745827066836,-0.13241715009773714,-0.38620000567700075,0.35228735293982893,0.13063478123785188,19.287568476330442,0.2398242950439453,0.20295509104700216,0.310814476013185,-0.36299928548574556,0.9846282375121156,-0.02609240473628205,0.6477213567626521,-0.5556545849609407,32.323264781491,-35.979305826764566,0.3369068807494661,6,-0.16308212280273438,-0.4436779022216797,0.3357548713684082,0.4844474792480469,-0.5084304809570312,1,-0.02353249310970995,-2.7391379519011427,18.67282485961914,-2.1428125088760757,18.749568939208984,-5.9999668621798055,18.62006187438965,-0.02353249310970995
5096,2019-06-26,18.581689834594727,18.701602935791016,18.46657371520996,18.548114776611328,3253906.0,0.0018101601369071574,-1.3902429562096892,-0.2692248868224642,63.74693415508459,62.519615076303126,-0.1703741801781682,-0.40304012300153147,0.3220362203620688,0.10294662926436615,18.211428400731172,0.2350292205810547,0.24177757203522887,0.3206467628479004,-0.36713029695129507,1.0084238226470958,-0.023241767051697337,0.6645352927474981,-0.5541488452880898,28.57142857142857,-36.590959449438785,0.34388852989959773,6,-0.1966571807861328,-0.4772529602050781,0.30217981338500977,0.45087242126464844,-1.0024700164794922,2,-0.021424926738503824,-1.0833250488782848,18.548114776611328,-2.7391379519011427,18.67282485961914,-2.1428125088760757,18.749568939208984,-0.021424926738503824
5097,2019-06-27,18.687213897705078,18.840702056884766,18.615264892578125,18.744770050048828,4432987.0,0.005678927161613112,-1.2380988449157357,-1.7142532522865421,65.02347176806968,64.10837720339502,-0.26546587067401006,-0.4862747166804837,0.2192752614446114,0.005438020973905111,17.079606554898515,0.25901222229003906,0.23106725639259196,0.3961925506591797,-0.3117338530346778,1.1041189543530372,0.04222934881225271,0.7501557525061067,-0.6259953426484408,54.76214146062044,-8.822000727159654,0.3539632018469279,6,-0.3021812438964844,-0.5827770233154297,0.14509344100952148,0.3453483581542969,-1.6116294860839808,3,-0.04748464962732257,-1.3902429562096892,18.581689834594727,-1.0833250488782848,18.548114776611328,-2.7391379519011427,18.67282485961914,-0.04748464962732257
5098,2019-06-28,18.7927360534668,18.7927360534668,18.62485885620117,18.69680595397949,5362433.0,0.005646756993276547,2.4999900586538306,-1.6667218981973664,62.56278269071108,65.50424194680737,-0.2868598822866133,-0.5373726847256428,0.11037714702003498,-0.09451375375248361,15.389951671661006,0.1678771972656321,0.2413868124676526,0.44967250823975036,-0.2442709901138862,1.143616006593387,0.1027007590629303,0.7966442574165704,-0.6991870352901621,83.95051424924611,22.953443764802586,0.3469717491768187,6,-0.4077033996582067,-0.688299179077152,0.002398014068599963,0.23982620239257457,-1.9953498840332031,4,-0.04670750647074562,-1.2380988449157357,18.687213897705078,-1.3902429562096892,18.581689834594727,-1.0833250488782848,18.548114776611328,-0.04670750647074562
5099,2019-07-01,19.12369537353516,19.186050415039066,18.946224212646484,18.946224212646484,6891960.0,0.01761102370228329,-1.7027061883369916,1.8500049706729291,64.09636037500103,66.32666106160985,-0.5021966493770478,-0.7910248976664,-0.22141899524206465,-0.4184577572755188,13.667657915410036,0.3933143615722656,0.265110296690537,0.7058062553405797,0.014153227384053224,1.3974592832971062,0.3599797413623165,1.051632769318843,-0.999109110763321,91.33327854554327,32.28426247273097,0.34582651397826303,7,-0.33335685729980824,-0.8609733581543004,-0.3285613059997594,-0.0911331176757848,-2.446222305297855,0,-0.07549536599854556,2.4999900586538306,18.7927360534668,-1.2380988449157357,18.687213897705078,-1.3902429562096892,18.581689834594727,-0.07549536599854556
5100,2019-07-02,19.12849235534668,19.19564247131348,19.022968292236328,19.176456451416016,6616245.0,0.0002508396896008236,3.0000441842480687,-0.27026417041032924,66.41785360651991,67.245939726916,-0.441369897114118,-0.7181799099309352,-0.23613748906309695,-0.42226722810922723,11.554107662553672,0.172674179077152,0.32456451155286814,0.6379361152648926,-0.030133973419282256,1.3060062039490674,0.30390107092280516,0.97197115960698,-0.9402182434388067,90.78960449139505,32.10177429026183,0.33403504434208753,7,-0.29738426208496094,-0.8609743118286133,-0.34055280685424805,-0.09593009948730469,-2.182413101196289,1,-0.06318956760598116,-1.7027061883369916,19.12369537353516,2.4999900586538306,18.7927360534668,-1.2380988449157357,18.687213897705078,-0.06318956760598116
5101,2019-07-03,18.912649154663086,19.09491729736328,18.874277114868164,19.0373592376709,8315154.0,-0.011283858480528042,-1.1904752887710661,2.600071579114805,61.238524161053014,66.24509695678822,-0.17388216933667877,-0.4526343438654479,-0.06663770613185704,-0.2076006468228755,10.027927632858452,0.2542152404785156,0.38881097127567443,0.37580652236938406,-0.27335074350249045,1.0249637882412586,0.05122788943344503,0.7003851553053231,-0.6437855740027629,51.23979164270307,-6.762299875569013,0.3245786329359375,7,-0.08154106140136719,-0.6451311111450195,-0.1247096061706543,0.11991310119628906,-2.0960769653320312,2,-0.04615772501619908,3.0000441842480687,19.12849235534668,-1.7027061883369916,19.12369537353516,2.4999900586538306,18.7927360534668,-0.04615772501619908
5102,2019-07-04,18.98939323425293,19.01817321777344,18.946224212646484,18.975004196166992,4554367.0,0.004057817546460507,-1.0000000000000988,-0.11537990945797137,75.87131824597763,66.2179024889372,-0.2153762375921282,-0.4791466361823282,-0.18855189665453764,-0.2801088973520436,9.045744269180233,0.10552406311035512,0.41404435275436313,0.4050651550292983,-0.22975148197837214,1.0398817920369687,0.0876568365254613,0.7224734735331353,-0.6463873423403541,63.86559957227097,0.023545233229832263,0.3174083185038358,7,-0.15828514099121094,-0.7218751907348633,-0.20145368576049805,0.04316902160644531,-1.6595935821533203,3,-0.07426110980702816,-1.1904752887710661,18.912649154663086,3.0000441842480687,19.12849235534668,-1.7027061883369916,19.12369537353516,-0.07426110980702816
5103,2019-07-05,18.370643615722656,18.89826011657715,18.140411376953125,18.89826011657715,16533280.0,-0.032583959418680974,1.8727256952603362,-36.667948038176036,56.713442025145376,64.41856464504222,0.38439329827045654,0.17183464533627202,0.3781434112705071,0.3441465272279558,8.435908587008026,0.8489818572998047,0.41838088838557397,-0.2285536766052232,-0.8257860143901041,0.36867866117965775,-0.5271698454976637,0.07006249228721728,0.8249988555908239,21.818181818181746,-46.83319358686737,0.2986161688924408,7,0.29738330841064453,-0.10312557220458984,0.3945126533508301,0.6619186401367188,-0.7914237976074219,4,-0.07049612584031473,-1.0000000000000988,18.98939323425293,-1.1904752887710661,18.912649154663086,3.0000441842480687,19.12849235534668,-0.07049612584031473
5104,2019-07-08,18.279510498046875,18.42340469360352,18.169189453125,18.34186363220215,7000115.0,-0.004960801569183104,1.255328149721179,0.11817889329520684,46.832583459961626,62.500363387502645,0.46250486684867553,0.2743916353958795,0.41539928587276265,0.43900943409610704,8.00205934172889,0.2542152404785192,0.3784167423798408,-0.31800804138183736,-0.9188047171593965,0.28278863439572177,-0.6184063792706169,-0.017609703493057793,0.8950273513793974,13.181863369754765,-52.234999445387714,0.30039833788878023,7,0.3885164260864258,-0.011992454528808594,0.3477463722229004,0.7530517578125,-1.0264549255371094,0,-0.08108118260451447,1.8727256952603362,18.370643615722656,-1.0000000000000988,18.98939323425293,-1.1904752887710661,18.912649154663086,-0.08108118260451447
5105,2019-07-09,17.862213134765625,18.193172454833984,17.804655075073242,18.183578491210934,11910412.0,-0.02282869463741044,1.2816833568564197,5.153956746505098,37.837841987405604,59.62157536887165,0.8630322632438663,0.670934124793348,0.7771891639903465,0.8564225041838966,8.583607473279509,0.4748554229736328,0.29934528320148956,-0.7002908706665032,-1.385391204782767,-0.015190536550239386,-1.042841037724635,-0.3577407036083713,1.2916421852111846,4.460958299641225,-56.56973609560272,0.3425501670581321,7,0.6379356384277344,0.4053049087524414,0.6211485862731934,1.17034912109375,-0.719476699829098,1,-0.06632661124295025,1.255328149721179,18.279510498046875,1.8727256952603362,18.370643615722656,-1.0000000000000988,18.98939323425293,-0.06632661124295025
5106,2019-07-10,17.823841094970703,17.99651527404785,17.75189208984375,17.833433151245114,12893784.0,-0.002148224271282362,-2.187479030233743,0.029847822990350607,33.19839425447702,56.085455645139135,0.8745685379397372,0.6918923552510776,0.7590819054624411,0.892620435359678,9.075109638429083,0.24462318420410156,0.22768816506171774,-0.7050872802734389,-1.4657018510170552,0.05552729047017735,-1.0853945656452453,-0.32477999490163256,1.2760462152099628,5.681914034728315,-50.35777023910777,0.3803072853718073,7,0.6499261856079102,0.5563945770263672,0.5444045066833496,1.1343755722045898,-0.49404144287109375,2,-0.04924650282412968,1.2816833568564197,17.862213134765625,1.255328149721179,18.279510498046875,1.8727256952603362,18.370643615722656,-0.04924650282412968
5107,2019-07-11,17.713520050048828,17.895788192749023,17.603200912475586,17.83823013305664,9425503.0,-0.006189521345822846,1.439994273807441,13.001391926829234,27.95914723712295,52.24060726140713,0.9300509006895439,0.7850422329344298,0.807693872073898,0.9981125237454407,9.798426658105972,0.2925872802734375,0.18568496930006262,-0.7789547920227058,-1.6223686990480815,0.06445911500266988,-1.2006617455353918,-0.35724783851001973,1.3054875469116212,8.518462879832219,-41.72801240598413,0.4217069535126876,7,0.6859016418457031,0.6859016418457031,0.6235475540161133,1.2446966171264648,-0.15828323364257812,3,-0.050636342081273766,-2.187479030233743,17.823841094970703,1.2816833568564197,17.862213134765625,1.255328149721179,18.279510498046875,-0.050636342081273766
5108,2019-07-12,17.78546905517578,17.943754196166992,17.723114013671875,17.723114013671875,14688987.0,0.004061812949863297,-6.076899547289857,-0.5,31.083843749288448,48.572549858550175,0.7824815427587275,0.7285352126937852,0.6757643764752821,0.916649223198128,9.648286707504374,0.23023414611816406,0.1407018122172694,-0.6930959701538093,-1.5746028515996855,0.18841091129206688,-1.1338494108767456,-0.252342529430873,1.1202740070258805,22.22229973745581,-23.294376145176113,0.44075344072293804,7,0.61395263671875,0.61395263671875,0.5252180099487305,1.1727476119995117,-0.37412834167480824,4,-0.025620319692584492,1.439994273807441,17.713520050048828,-2.187479030233743,17.823841094970703,1.2816833568564197,17.862213134765625,-0.025620319692584492
5109,2019-07-15,17.91017723083496,18.001312255859375,17.77107810974121,17.867008209228516,5035343.0,0.007011801334690482,1.0425398705528999,0.6923100452710144,36.40079205344328,45.23732079709721,0.5224773348171254,0.6249112916431372,0.4971641084648972,0.7838977770473008,9.425781849428562,0.23023414611816406,0.08222806618104528,-0.5614328384399414,-1.4592450103590302,0.3363793334791474,-1.0103389243994876,-0.11252675248039523,0.8913624593886134,52.03239416129188,4.64662252367755,0.44890608595954457,7,0.43888187408447266,0.4892444610595703,0.39811134338378906,1.048039436340332,-0.2925853729248047,0,-0.018478734657630058,-6.076899547289857,17.78546905517578,1.439994273807441,17.713520050048828,-2.187479030233743,17.823841094970703,-0.018478734657630058
5110,2019-07-16,18.01090431213379,18.07325935363769,17.847822189331055,17.847822189331055,4943457.0,0.005624013654393689,-1.7647072583097037,3.7777581407679053,38.17097022583211,42.67425924873933,0.2755230543816083,0.5190643555731853,0.34476903424086913,0.6752485817498872,10.039757385812594,0.22543716430663707,0.021438968221168864,-0.44056034088134766,-1.3616134340212014,0.4804927522585061,-0.9010868874512745,0.01996620568857921,0.6947682758699472,86.73461934866121,35.44181025014569,0.46052654656992736,7,0.29978275299072266,0.3885173797607422,0.28299474716186523,0.9473123550415039,-0.4220924377441371,1,-0.04207721758387595,1.0425398705528999,17.91017723083496,-6.076899547289857,17.78546905517578,1.439994273807441,17.713520050048828,-0.04207721758387595
5111,2019-07-17,17.90538215637207,18.24113655090332,17.900585174560547,17.953346252441406,6942636.0,-0.0058587927587083755,-10.833316764423236,-0.2941100792963907,33.797209469998506,37.99935827363055,0.24936159993190898,0.6117526444374946,0.4201446887981177,0.7676359636297683,10.847111063048906,0.34055137634277344,-0.07958938162721552,-0.5180229187011705,-1.4707851426320353,0.4347393052296944,-0.9944040306666047,-0.04164180673573625,0.7120926975894122,47.36860988692288,-3.3413757045116483,0.47638111196543315,7,0.3453483581542969,0.49403953552246094,0.43648242950439453,1.0528345108032227,-0.47965240478515625,2,-0.042593099369517606,-1.7647072583097037,18.01090431213379,1.0425398705528999,17.91017723083496,-6.076899547289857,17.78546905517578,-0.042593099369517606
5112,2019-07-18,17.703927993774414,17.790264129638672,17.641572952270508,17.790264129638672,8236326.0,-0.011251039538743624,2.4444714459295263,1.8000159064699566,28.298296022633423,34.842119828906995,0.2785938115848907,0.7811006905846014,0.5997778375146936,0.9531188292337305,11.79573007675173,0.2638092041015625,-0.2013902662671434,-0.6736703872680678,-1.673549182275135,0.3262084077389993,-1.1736097847715996,-0.17373098976453605,0.8324049448681983,10.400071259511872,-34.61374198893155,0.4999393975035334,7,0.3093748092651367,0.6954936981201172,0.42688989639282227,1.254288673400879,-0.33575630187988637,3,-0.02113250470778949,-10.833316764423236,17.90538215637207,-1.7647072583097037,18.01090431213379,1.0425398705528999,17.91017723083496,-0.02113250470778949
5113,2019-07-19,17.814247131347656,17.8574161529541,17.7279109954834,17.78546905517578,6013682.0,0.006231336775208041,1.2499917155449514,-0.3333259692919474,21.383649371674636,32.014460485764,0.09057473484375222,0.6293857137323933,0.4698613815539048,0.8259291789320642,12.483333703903368,0.1534881591796875,-0.30541621184680423,-0.5165851593017585,-1.530603721627969,0.49743340302445205,-1.023594440464862,-0.009575878138655014,0.6474352452015957,28.799977095156898,-9.926991875606262,0.5070092811631052,7,0.10792160034179688,0.585174560546875,0.3165707588195801,1.1439695358276367,-0.40290641784668324,4,-0.014539503860683922,2.4444714459295263,17.703927993774414,-10.833316764423236,17.90538215637207,-1.7647072583097037,18.01090431213379,-0.014539503860683922
5114,2019-07-22,17.833433151245114,17.948549270629886,17.790264129638672,17.83823013305664,5081586.0,0.0010770042514844924,-2.473640149850437,-0.16668875927902058,21.8749844666724,30.240809650126973,0.0016297016611552806,0.5734935695377139,0.44326728015749595,0.7879748631000894,13.132442335331945,0.1582851409912145,-0.45457678289525916,-0.45542955398559926,-1.4792847942850038,0.5684256863138053,-0.9673571741353015,0.05649806616410302,0.5595707081782457,31.99997455017374,-0.13557920665603973,0.5119276201497025,7,0.08873558044433949,0.5659885406494176,0.24582242965698597,1.1247835159301793,-0.3981094360351527,0,-0.023668602347309164,1.2499917155449514,17.814247131347656,2.4444714459295263,17.703927993774414,-10.833316764423236,17.90538215637207,-0.023668602347309164
5115,2019-07-23,18.111631393432614,18.207561492919922,17.948549270629886,17.948549270629886,7688473.0,0.01559981411476441,-2.176463708451359,-33.996819085460416,33.062880815374314,30.22575260133778,-0.26537488874836157,0.2750188006357064,0.154091859127508,0.49075057632807173,13.945497603944043,0.37412834167480824,-0.5225073579816026,-0.155407142639163,-1.1745916764542876,0.8637773911759616,-0.6649994095467235,0.35418512426839754,0.2181882302349223,78.40009670933695,46.670134512833464,0.5095922669075617,7,-0.1894626617431605,0.2877902984619176,-0.013190269470211291,0.8465852737426793,-0.32136726379394176,1,-0.027277472955948068,-2.473640149850437,17.833433151245114,1.2499917155449514,17.814247131347656,2.4444714459295263,17.703927993774414,-0.027277472955948068
5116,2019-07-24,18.183578491210934,18.346660614013672,18.039684295654297,18.284305572509766,9142300.0,0.003972425024308279,1.723386973958069,-0.6176463708451752,32.92681645475999,30.7777158477419,-0.31394114957923946,0.18099675045102614,0.08569396056744338,0.4030661374524023,14.705498216414847,0.306976318359375,-0.5580917801841636,-0.06355447769165323,-1.0723616731548837,0.9452527177715773,-0.5679580754232703,0.4408491200399638,-0.580377578735348,76.87065996878239,47.173005552850796,0.5044035977316161,7,-0.1894617080688441,0.2158432006835973,-0.0011982917785609004,0.774638175964359,-0.19665718078612926,2,-0.03270899713765163,-2.176463708451359,18.111631393432614,-2.473640149850437,17.833433151245114,1.2499917155449514,17.814247131347656,-0.03270899713765163
5117,2019-07-25,17.79985809326172,18.701602935791016,17.67514991760254,18.46177673339844,13865115.0,-0.021102578798484983,-1.2526360291501502,6.57140693050539,36.568836195598664,31.387159452887477,0.0931052524204965,0.5215713530356538,0.4674954184256599,0.7762401974748698,15.493524517160761,1.0264530181884766,-0.5440859407784835,-0.40290708541870046,-1.4082664475100692,0.6024522766726683,-0.9055867664643849,0.09977259562698393,-0.18178798675537067,12.149428512497282,-17.778854422840524,0.5026796810456837,7,0.37172985076904297,0.5995635986328125,0.37532758712768555,1.1583585739135742,0.15828514099121094,3,-0.021018613727961877,1.723386973958069,18.183578491210934,-2.176463708451359,18.111631393432614,-2.473640149850437,17.833433151245114,-0.021018613727961877
5118,2019-07-26,17.914974212646484,17.95814323425293,17.775875091552734,17.87180519104004,7454486.0,0.006467249277023468,1.814798450639921,-0.06521801772726714,41.51782781974239,31.955718982476267,-0.0019094800547563295,0.35555321032054366,0.3466556700405832,0.6549693764623541,16.324136738394007,0.1822681427001953,-0.5114877567626905,-0.2439028739929192,-1.2169377451766117,0.7291319971907733,-0.7304203095847654,0.24261456159892703,-0.2535627929687507,23.36437136374701,-8.323567425816133,0.48651743559184685,7,0.25661373138427734,0.4844474792480469,0.27699851989746094,1.0432424545288086,-0.17267417907714844,4,-0.030522093655371285,-1.2526360291501502,17.79985809326172,1.723386973958069,18.183578491210934,-2.176463708451359,18.111631393432614,-0.030522093655371285
5119,2019-07-29,17.67994499206543,17.828636169433594,17.588811874389652,17.795061111450195,7990189.0,-0.013119149254211204,1.6315822519882406,-2.666637211151858,45.36583615327689,32.755148529970135,0.2201812361654376,0.5026453507484732,0.5621335243121095,0.8841762102937096,16.398427126076857,0.3261623382568324,-0.4591981135126382,-0.4067445755004897,-1.2883180436569717,0.47482889265599226,-0.8475313095787307,0.03404215857775128,1.021657943725586,8.189598284606245,-25.829408893988717,0.4407867340782402,7,0.46526241302490234,0.7122821807861364,0.5647897720336914,1.2782716751098633,0.19186019897460938,0,-0.01519259696141606,1.814798450639921,17.914974212646484,-1.2526360291501502,17.79985809326172,1.723386973958069,18.183578491210934,-0.01519259696141606
5120,2019-07-30,17.919771194458008,18.159597396850586,17.66075897216797,17.843027114868164,12751409.0,0.01356487265657269,-1.260868437659385,-0.6666666666666666,52.21238548777173,34.8012791986116,-0.037919287998832374,0.17668027585153112,0.3073044303557779,0.6386377046660137,16.128360178066377,0.4988384246826172,-0.4130013941434605,-0.10648231506347727,-0.8407595187439014,0.6277948886169469,-0.47362091690368757,0.260656286776733,0.7595759201049788,29.741371183514996,-7.5373129665378436,0.3671386018402117,7,0.22543621063232422,0.47245597839355824,0.3249635696411133,1.0384454727172852,0.36933135986328125,1,-0.027034244689344566,1.6315822519882406,17.67994499206543,1.814798450639921,17.914974212646484,-1.2526360291501502,17.79985809326172,-0.027034244689344566
5121,2019-07-31,18.039684295654297,18.159597396850586,17.8574161529541,17.92456817626953,9582375.0,0.006691664748117665,-1.423069864186957,1.5,57.48902073928484,38.044693056017316,-0.1528522350731336,-0.012634204621615908,0.18336885100410427,0.5141111309146496,16.29936849756528,0.3021812438964844,-0.38669498474147446,0.05707902908325124,-0.5477095934600698,0.6618676516265722,-0.24531528218841103,0.3594733403549135,0.6178521141052222,40.517257632969375,-0.38290223699344494,0.30239431127166083,7,0.10552310943603516,0.3525428771972692,0.20505046844482422,0.9185323715209961,0.3885173797607422,2,-0.013826193514689722,-1.260868437659385,17.919771194458008,1.6315822519882406,17.67994499206543,1.814798450639921,17.914974212646484,-0.013826193514689722
5122,2019-08-02,17.579219818115234,17.75189208984375,17.339393615722653,17.742300033569336,17688596.0,-0.025525085139654458,3.526376374805133,-1.416658382211618,45.98131994244056,40.7777675638802,0.3219148492569097,0.35496607939360914,0.6295837222095351,0.9725221972251354,16.87388376532985,0.7002906799316442,-0.38322776661988556,-0.3328767776489272,-0.7399387605867638,0.07418520528890937,-0.5364077691178437,-0.1293457861800107,1.0569421009368867,29.23983135785791,-13.443678512264412,0.20353099146891812,8,0.44127845764160156,0.688298225402832,0.6655149459838867,1.3789968490600586,1.0936050415039062,4,0.02319224041384582,-1.423069864186957,18.039684295654297,-1.260868437659385,17.919771194458008,1.6315822519882406,17.67994499206543,0.02319224041384582
5123,2019-08-05,17.075584411621097,17.55523681640625,16.99884033203125,17.36337661743164,10867283.0,-0.02864947430574505,-1.52173687531877,1.7647278979193008,35.83062564319111,42.328394361271165,0.7931614035855077,0.7974920815114714,1.1146789911172625,1.474371379109936,17.372562601554566,0.5803794860839844,-0.372509551981409,-0.771759223937984,-1.2728529273044344,-0.2706655205715336,-1.0223060756212092,-0.5212123722547588,1.5087067752978456,6.6115539517988635,-33.44814042814709,0.250546851683225,8,0.7746372222900355,1.021656990051266,1.1691503524780238,1.8826322555541957,1.8994197845458949,0,0.051685424132903446,3.526376374805133,17.579219818115234,-1.423069864186957,18.039684295654297,-1.260868437659385,17.919771194458008,0.051685424132903446
5124,2019-08-06,16.797386169433597,17.05160140991211,16.763811111450195,16.97965431213379,9250082.0,-0.01629216520391341,-1.3076923076923077,0.6333324496639802,30.568350838828295,42.051224363877154,1.0157591632044962,1.010783464953164,1.3817008802537636,1.745701152890387,18.02993343221298,0.311773300170902,-0.3353284076734937,-0.97585124969482,-1.6244949569789107,-0.32720754241072925,-1.3001731033368635,-0.6515293960527764,1.6917779661920846,2.40545836669908,-30.438605061533742,0.3243218536420453,8,0.9353208541870082,1.1823406219482386,1.4473485946655238,2.1608304977416957,2.436630249023434,1,0.056253625094076165,-1.52173687531877,17.075584411621097,3.526376374805133,17.579219818115234,-1.423069864186957,18.039684295654297,0.056253625094076165
5125,2019-08-07,16.677473068237305,16.994043350219727,16.547967910766598,16.835758209228516,10637774.0,-0.007138795285572486,-1.1379357628334732,0.8684191249568508,30.42811540449331,41.77359091384753,1.017884384199892,1.0934496574487014,1.488349922823037,1.8584382706203684,18.123097809525557,0.44607543945312855,-0.29634534772164756,-1.0365273475646966,-1.847129594590509,-0.22592510053888404,-1.4418284710776028,-0.6312262240517903,1.6736628254543398,8.035665678057574,-22.02222619569642,0.40530112351290665,8,0.9473123550415039,1.1943321228027344,1.8490571975708008,2.2807435989379883,2.6141014099121094,2,0.07161349431751574,-1.3076923076923077,16.797386169433597,-1.52173687531877,17.075584411621097,3.526376374805133,17.579219818115234,0.07161349431751574
5126,2019-08-08,16.94607925415039,16.994043350219727,16.78779411315918,16.97965431213379,5576087.0,0.016105928327035057,5.6155210914318925,0.21211756058177786,38.17366597275837,41.95190533353195,0.6205344667491879,0.7965516684663534,1.2074718772888033,1.5823836990303306,18.125057776669784,0.3165702819824219,-0.2543145929241426,-0.724033069610595,-1.601856413180009,0.15379027395881906,-1.1629447413953038,-0.2851213978258862,1.2247398412487485,33.06780861307713,0.5017162242504014,0.4389116717847078,8,0.4077033996582031,0.8753633499145508,1.603233814239502,2.0121374130249023,2.47979736328125,3,0.07925274513524827,-1.1379357628334732,16.677473068237305,-1.3076923076923077,16.797386169433597,-1.52173687531877,17.075584411621097,0.07925274513524827
5127,2019-08-09,16.816572189331055,16.960468292236328,16.682270050048828,16.94607925415039,6738302.0,-0.007642302557248848,2.515152975767289,3.8572402431403736,34.523825726352214,41.17479398982192,0.6659232872218723,0.9016440019446286,1.323567697313301,1.703077555027079,17.913854245393235,0.2781982421875,-0.2701753768666286,-0.8086927413940437,-1.765292686824381,0.14790720403629365,-1.2869927141092141,-0.33039276867887324,1.191961787604832,26.66659092329305,-6.11250829402055,0.4782999727151692,8,0.5372104644775391,0.9664983749389648,1.732740879058838,2.1416444778442383,2.5421524047851562,4,0.09583579031084888,5.6155210914318925,16.94607925415039,-1.1379357628334732,16.677473068237305,-1.3076923076923077,16.797386169433597,0.09583579031084888
5128,2019-08-12,17.32979965209961,17.55523681640625,17.233869552612305,17.267444610595707,17775637.0,0.03051914843229242,-3.9630033285221953,-0.4814798450639647,43.2258200239413,40.93701441989574,0.06812342557140383,0.3715796716742581,0.8134403120607416,1.184161585023947,17.250815204981446,0.7386646270751953,-0.28443321532753174,-0.2726818084716811,-1.2349050075733317,0.6895413906299694,-0.7537934080225064,0.20842979107914417,0.5326777182193467,77.61896917055333,42.89309831362763,0.4811115995508246,8,0.023983001708984375,0.3933143615722656,1.2195134162902832,1.6284170150756836,2.0097389221191406,0,0.07749802274008499,2.515152975767289,16.816572189331055,5.6155210914318925,16.94607925415039,-1.1379357628334732,16.677473068237305,0.07749802274008499
5129,2019-08-13,17.579219818115234,17.78546905517578,17.20988655090332,17.315410614013672,12195910.0,0.01439255911913584,-1.4242334171479984,4.230759818916184,42.782864639379845,39.88928988118553,-0.22024866607315374,0.10128673883365025,0.5741027568919179,0.9264629981372821,16.54293581787582,0.5755825042724609,-0.28218056277196624,-0.006713771820066938,-0.9579774000917318,0.944549856451598,-0.48234558595590116,0.4689180423157673,-1.0312519073486364,83.33341039785334,51.895896841233224,0.4756318141358328,8,-0.22543716430664062,0.04556560516357422,0.8885526657104492,1.3070487976074219,1.7507266998291016,1,0.07939967714684437,-3.9630033285221953,17.32979965209961,2.515152975767289,16.816572189331055,5.6155210914318925,16.94607925415039,0.07939967714684437
5130,2019-08-14,17.253055572509766,17.550439834594727,17.142736434936527,17.550439834594727,11393943.0,-0.01855396593137537,1.7419298977006463,-1.1272702296257737,38.199544102650464,37.74601469933727,0.001560384087341049,0.3876381795678334,0.9052211136739459,1.2403003214217811,16.074646782753504,0.4364833831787074,-0.31265451941922606,-0.29498558044433665,-1.2352853930905354,0.6453142322018621,-0.7651354867674378,0.17516432587876452,-0.6803376388549829,51.73912592454278,24.97255904356532,0.47014990632310005,8,-0.08633708953857422,0.37172985076904297,1.214716911315918,1.5660619735717773,2.0481109619140625,2,0.11481797167011032,-1.4242334171479984,17.579219818115234,-3.9630033285221953,17.32979965209961,2.515152975767289,16.816572189331055,0.11481797167011032
5131,2019-08-15,17.142736434936527,17.315410614013672,16.994043350219727,17.286630630493164,9291103.0,-0.0063941796923796534,2.190475288771066,0.48386620915241085,41.0457788813858,37.197621248108966,-0.0321093160323116,0.4615565408184601,1.00926372588442,1.341814735384144,16.209415829416642,0.3213672637939453,-0.3439793281961627,-0.3671724319457965,-1.3083112326938888,0.5739663688022958,-0.8377418323198427,0.10339696842824964,-0.5457634788513239,41.739195081553724,12.58153370763954,0.4705694003740467,8,0.023982048034664416,0.4820489883422816,1.241096973419186,1.676381111145016,2.1104660034179616,3,0.1253497684788294,1.7419298977006463,17.253055572509766,-1.4242334171479984,17.579219818115234,-3.9630033285221953,17.32979965209961,0.1253497684788294
5132,2019-08-16,17.32979965209961,17.43532371520996,17.152328491210938,17.195497512817386,9285150.0,0.010912097836483836,-1.5652192705676917,-0.9333395191007645,42.17950234309041,37.90305199254222,-0.28862554844375055,0.2582690324520236,0.8162672969744591,1.149625721429942,15.680141497299704,0.29258728027343395,-0.41148918042725313,-0.16140279769897603,-1.1011757778603943,0.7783701824624423,-0.631289287779687,0.3084836923817349,-0.709056774032593,42.424235121163555,12.016004763477945,0.4698864900807095,8,-0.16308116912841797,0.2949857711791992,1.0972018241882324,1.4893178939819336,1.5636634826660156,4,0.12095217529407964,2.190475288771066,17.142736434936527,1.7419298977006463,17.253055572509766,-1.4242334171479984,17.579219818115234,0.12095217529407964
5133,2019-08-19,17.55523681640625,17.636777877807614,17.377765655517578,17.497678756713867,6944270.0,0.013008642271252535,1.3478245835458902,0.4285714285714399,48.32906802665803,39.87646501341219,-0.49044430160143193,0.013104410654392495,0.5863118004229833,0.9303544837684754,15.16282011236286,0.30697822570800426,-0.5046858808764654,0.07698488235473633,-0.8511100735760166,1.0050798382854893,-0.38706259561064016,0.5410323603201128,-0.911199414797057,70.90917854603734,36.133487435116066,0.46404747796537626,8,-0.3885183334350586,0.0695486068725586,0.8441848754882812,1.2398977279663086,1.1175880432128906,0,0.10273218166014786,-1.5652192705676917,17.32979965209961,2.190475288771066,17.142736434936527,1.7419298977006463,17.253055572509766,0.10273218166014786
5134,2019-08-20,17.411340713500973,17.617591857910156,17.411340713500973,17.516864776611328,6215407.0,-0.008196762277270953,-2.9090826931764875,-1.8333499022434923,43.00792996283677,41.27422218656147,-0.2797151683373009,0.130445027107303,0.7161928293824111,1.0809443100049485,14.905232250404431,0.20625114440918324,-0.5402615468186696,-0.04580659866333292,-0.9589707318782317,0.8673575345515658,-0.5023886652707823,0.41077546794411646,-0.744474678820449,64.92530669657941,28.293664318399784,0.456582066607449,8,-0.17747116088866832,0.21344470977783558,0.9880809783935582,1.3837938308715856,0.9640998840332067,1,0.11074379006451984,1.3478245835458902,17.55523681640625,-1.5652192705676917,17.32979965209961,2.190475288771066,17.142736434936527,0.11074379006451984
5135,2019-08-21,17.617591857910156,17.6943359375,17.459306716918945,17.464101791381836,6565123.0,0.01184579337128544,-1.8823756447293014,-1.454550384093941,44.32992015184575,41.958250428682284,-0.3783766663388448,-0.1209154492326121,0.48999358073751154,0.8826541852712246,15.334816066132678,0.282995223999027,-0.4946062864168752,0.18514652252197195,-0.6788790343486113,1.0491720793925552,-0.24686625591332145,0.6171593009572653,-0.9283537628197287,89.04114066266291,50.71571663788726,0.4320127784352923,8,-0.38372230529785156,0.007193565368652344,0.7566485404968262,1.1679496765136719,0.8825569152832031,2,0.09719572764795026,-2.9090826931764875,17.411340713500973,1.3478245835458902,17.55523681640625,-1.5652192705676917,17.32979965209961,0.09719572764795026
5136,2019-08-22,17.588811874389652,17.73270606994629,17.526456832885742,17.588811874389652,4691506.0,-0.0016335934986246858,-2.3076593662056113,0.0,50.14575738481868,43.69402061295633,-0.27808025965274297,-0.14648911113292584,0.5002445275432699,0.9191554983220449,16.135306229975765,0.20624923706054688,-0.40008924685434266,0.18610486984253427,-0.6071068406922571,0.9793165803773256,-0.2105009854248614,0.5827107251099299,-0.8776491600975156,75.20679626008572,34.25604943224914,0.39660585526739506,8,-0.19905567169189808,0.035973548889156604,0.7662425041198695,1.1295785903930629,1.0504360198974574,3,0.09735476576035618,-1.8823756447293014,17.617591857910156,-2.9090826931764875,17.411340713500973,1.3478245835458902,17.55523681640625,0.09735476576035618
5137,2019-08-23,17.425729751586914,17.780672073364258,17.4161376953125,17.7279109954834,4823834.0,-0.009271923764230805,-1.2686600826171597,-100.0,55.93493769151133,45.106144798241885,-0.02179394487601627,-0.013568532858059257,0.6442215254725738,1.0880933923079361,16.19111067700787,0.3645343780517578,-0.2916513019099263,0.041729164123534446,-0.7293849093581564,0.8128432376052253,-0.34382787261731096,0.42728620086437985,-0.6930809104771036,11.904525206046232,-32.01059630802958,0.3855570367408448,8,-0.035973548889160156,0.19905567169189453,0.8993463516235352,1.235102653503418,1.3861923217773402,4,0.10487208930811942,-2.3076593662056113,17.588811874389652,-1.8823756447293014,17.617591857910156,-2.9090826931764875,17.411340713500973,0.10487208930811942
5138,2019-08-26,17.368171691894528,17.531253814697266,17.248258590698242,17.372968673706055,3805062.0,-0.0033030501742484786,-1.3137236555870038,0.015874518714901614,60.45691522817791,47.069928196997225,0.04668950014611184,0.000973982954356245,0.6938274890020466,1.1470963186005818,16.390370255559706,0.28299522399902344,-0.2268677491056117,0.011511230468745026,-0.7179872643873537,0.7410097253248438,-0.3532380169593061,0.3762604778967962,-0.6144664465033962,22.52255156947393,-25.542657445461277,0.36474924742804976,8,0.01918601989746449,0.2566137313842809,0.8381905555725133,0.8993463516235387,1.1223850250244176,0,0.08782107120595373,-1.2686600826171597,17.425729751586914,-2.3076593662056113,17.588811874389652,-1.8823756447293014,17.617591857910156,0.08782107120595373
5139,2019-08-27,17.411340713500973,17.531253814697266,17.262649536132812,17.392154693603516,5992822.0,0.002485524807806394,1.074066437402888,-3.999602385682182,63.83360754287152,49.918157468132904,-0.025476635609837928,-0.06677348597649058,0.6435079167134141,1.1013489830019445,16.1777692648872,0.2686042785644531,-0.12998983637741546,0.06811046600341442,-0.6460571224342004,0.7822780544410293,-0.2889733282153948,0.4251942602222236,-0.6370001919141473,30.630727453803548,-21.56858248858148,0.35708379421880754,8,-0.023983001708980822,0.21344470977783558,0.7494544982910192,0.8561773300170934,0.3597373962402379,1,0.0724518672556902,-1.3137236555870038,17.368171691894528,-1.2686600826171597,17.425729751586914,-2.3076593662056113,17.588811874389652,0.0724518672556902
5140,2019-08-28,17.43532371520996,17.43532371520996,17.147533416748047,17.334596633911133,5105099.0,0.0013774356669955523,4.714258663131982,5.250024853366118,60.159330043860486,52.041885375074536,-0.023340426416908144,-0.1358774719851752,0.600753728025957,1.07275652950117,16.98804745946843,0.28779029846191406,-0.09667541338406238,0.11631584167480469,-0.5465352825241645,0.7791669658737739,-0.21510972042467813,0.4477414037742875,-0.6407606229513547,45.45454545454545,-8.786183513426735,0.3314255620994844,8,0.028779029846191406,0.18946170806884766,0.7254714965820312,0.8321943283081055,0.0047969818115234375,2,0.05392024247327809,1.074066437402888,17.411340713500973,-1.3137236555870038,17.368171691894528,-1.2686600826171597,17.425729751586914,0.05392024247327809
5141,2019-08-29,17.790264129638672,17.795061111450195,17.301021575927734,17.32979965209961,7399442.0,0.02035754656617428,1.1020345227757804,4.571406930505586,68.48811714881101,54.96506479793238,-0.3092953013483992,-0.5380479014388548,0.22907863656741512,0.7089437499591753,17.484567496186447,0.49403953552246094,-0.07035093455641572,0.4837272644042976,-0.12956627630397222,1.0970208051125674,0.17708049405016268,0.7903740347584325,-0.975882918121723,99.25918507412568,39.814930434451156,0.30664677035413485,8,-0.3189668655395508,-0.16547870635986328,0.3705310821533203,0.47725391387939453,-0.45566749572753906,3,0.03990298504742351,4.714258663131982,17.43532371520996,1.074066437402888,17.411340713500973,-1.3137236555870038,17.368171691894528,0.03990298504742351
5142,2019-08-30,17.986921310424805,18.1356143951416,17.823841094970703,17.823841094970703,10332682.0,0.01105420241954147,-2.823557619209132,0.3541645955529045,64.18214944645645,56.7265182890211,-0.45029002298604226,-0.7405641323576404,0.012678780420156244,0.5037018016590977,17.12401982449653,0.3453502655029297,0.013126557914294068,0.6599993705749512,-0.0154137301080155,1.3354124712579178,0.32229282023346784,0.9977059209164345,-1.133312902910525,84.95132605846278,26.6574113080139,0.33770655034148334,8,-0.34534740447998047,-0.3621358871459961,0.20984792709350586,0.2805967330932617,-0.6523246765136719,4,0.03626671694417394,1.1020345227757804,17.790264129638672,4.714258663131982,17.43532371520996,1.074066437402888,17.411340713500973,0.03626671694417394
5143,2019-09-02,17.95814323425293,18.11642837524414,17.91017723083496,18.054073333740234,4866400.0,-0.001599944519421248,-1.1499935381893012,-0.5882387340498941,59.038863495940184,58.50773312603258,-0.40046222971483303,-0.6769862686256545,0.016797687736080036,0.5242533050188385,16.13517017701593,0.2062511444091797,0.09360061292322541,0.5870933532714844,-0.13302254885721965,1.3072092554001884,0.22703540220713236,0.9471513043358364,-1.027614467481012,82.03880402826815,25.800501149685523,0.3600579510643513,9,-0.31656932830810547,-0.6043605804443359,0.3273615837097168,0.3093748092651367,-0.7962207794189453,0,0.04754271240485752,-2.823557619209132,17.986921310424805,1.1020345227757804,17.790264129638672,4.714258663131982,17.43532371520996,0.04754271240485752
5144,2019-09-03,17.742300033569336,18.05887031555176,17.718318939208984,17.83823013305664,5419217.0,-0.012019238173348601,-3.733420818918144,1.0,62.31883501151172,60.506501443773246,-0.1483343305466569,-0.40762182021111926,0.20743925365299276,0.7297654171058667,14.532853696426887,0.340551376342777,0.15603220490073255,0.3240044593811042,-0.36076001733003693,1.0087689360922454,-0.01837777897446813,0.6663866977366766,-0.7394661290952378,60.19411665917045,3.246797147349028,0.34238223835557124,9,-0.10072612762451172,-0.3885173797607422,0.5432047843933105,0.5252180099487305,-0.5563945770263636,1,0.04217360105137824,-1.1499935381893012,17.95814323425293,-2.823557619209132,17.986921310424805,1.1020345227757804,17.790264129638672,0.04217360105137824
5145,2019-09-04,17.87180519104004,17.991718292236328,17.833433151245114,17.847822189331055,6440287.0,0.007299231623051794,-5.000072301351362,-0.2500049706730291,68.18177493987622,62.5105033943352,-0.2659551449343134,-0.46700654663179364,0.057738113361089916,0.5921091145799906,12.520811864433634,0.2494182586669922,0.179342454313538,0.3937930107116685,-0.22398192223829838,1.0115679436616354,0.08490554423668328,0.7026804771866537,-0.8010044571258916,68.39066931464211,9.126378481194791,0.3088874664749841,9,-0.23023128509521484,-0.5180225372314453,0.3969120979309082,0.39571285247802734,-0.4844474792480469,2,-0.005636088812635887,-3.733420818918144,17.742300033569336,-1.1499935381893012,17.95814323425293,-2.823557619209132,17.986921310424805,-0.005636088812635887
5146,2019-09-05,18.28910255432129,18.351457595825195,17.986921310424805,17.986921310424805,9686170.0,0.023349480302664594,-1.412699614971912,12.599809129950692,71.45920604295489,64.23542210005115,-0.6408633771377339,-0.8206017586728791,-0.3764049884071028,0.17030636581851155,10.701304989905163,0.47965240478515625,0.25105522735546515,0.7439392089843757,0.07941765580297044,1.408460762165781,0.4116784323936713,1.0761999855750801,-1.154413000733495,90.15143983828744,27.56907340454059,0.332260776590703,9,-0.539607048034668,-0.8393898010253906,-0.020385265350341797,-0.021584510803222656,-0.5659885406494141,3,-0.046420093866180956,-5.000072301351362,17.87180519104004,-3.733420818918144,17.742300033569336,-1.1499935381893012,17.95814323425293,-0.046420093866180956
5147,2019-09-06,18.42820167541504,18.42820167541504,18.269916534423828,18.303491592407227,6379408.0,0.007605573902853102,1.5384497736449285,0.4126996149719119,70.31246810123446,65.33048353039077,-0.6959993280918475,-0.877774941122091,-0.5344827031034995,0.02654593618533596,8.682149853971142,0.15828514099121094,0.3105122806131888,0.8024568557739258,0.11933840425782449,1.485575307290027,0.46089763001587514,1.1440160815319764,-1.1961706784482544,100.0,36.88172530472065,0.34155922575805064,9,-0.6403341293334961,-0.9401168823242188,-0.1594843864440918,-0.16068363189697266,-0.7050876617431641,4,-0.05934409991631895,-1.412699614971912,18.28910255432129,-5.000072301351362,17.87180519104004,-3.733420818918144,17.742300033569336,-0.05934409991631895
5148,2019-09-09,18.67282485961914,18.67282485961914,18.452184677124023,18.476167678833008,7025629.0,0.013274392613710662,1.2439066970563988,1.5769148415514498,78.03837645760075,66.9087911875829,-0.8226006503667165,-1.0715627230023976,-0.7990350505562489,-0.22503955959782473,8.426186889395801,0.24462318420410156,0.3560497728225549,0.9799287796020515,0.16749920411673713,1.7923583550873659,0.5737139918593961,1.386143567344707,-1.3211767948075313,100.0,35.57731437541247,0.40621478774265707,9,-0.7626457214355469,-1.0624284744262695,-0.5288166999816895,-0.4053068161010742,-0.6571235656738281,0,-0.07166715458259287,1.5384497736449285,18.42820167541504,-1.412699614971912,18.28910255432129,-5.000072301351362,17.87180519104004,-0.07166715458259287
5149,2019-09-10,18.975004196166992,19.03256225585937,18.60567283630371,18.701602935791016,10435748.0,0.016182839973041707,1.1975306217629518,1.3902429562096892,78.93658286676173,68.99515261234971,-0.9830239729096562,-1.3321097950113483,-1.1287125366825101,-0.5331074244527088,8.940649067596988,0.4268894195556605,0.40618878102588596,1.2123188972473145,0.2209172473424701,2.203720547152159,0.7166180722948923,1.7080197221997366,-1.4648149159784793,95.20001145240363,32.491376260811364,0.4957008249524221,9,-0.8082122802734375,-1.1847391128540075,-1.0012726783752441,-0.8777627944946289,-0.9305248260498047,1,-0.09555105878180814,1.2439066970563988,18.67282485961914,1.5384497736449285,18.42820167541504,-1.412699614971912,18.28910255432129,-0.09555105878180814
5150,2019-09-11,19.23401641845703,19.281980514526367,19.0373592376709,19.085323333740234,8526053.0,0.013650179974261212,1.0,0.5438639328594052,81.93669687201694,70.48943924826149,-1.0728851164036577,-1.512658831312244,-1.4129347608953111,-0.8010804399445668,9.494069271121049,0.306976318359375,0.4614902504700531,1.3722830772399917,0.213558791345271,2.5310073631347123,0.7929209342926313,1.951645220187352,-1.5106949216745988,96.2963781178938,33.715894507839955,0.5793621429473605,9,-0.7338666915893555,-1.3190422058105469,-1.3777995109558105,-1.2542896270751953,-1.1991291046142578,2,-0.10648378983126394,1.1975306217629518,18.975004196166992,1.2439066970563988,18.67282485961914,1.5384497736449285,18.42820167541504,-0.10648378983126394
5151,2019-09-12,19.291574478149414,19.42587661743164,19.133289337158203,19.32035255432129,9879815.0,0.0029925138067965484,1.439994273807441,-0.19354011134200466,87.76702612466381,73.10998110139563,-1.0002763764736926,-1.476687646220718,-1.4885954323826098,-0.8840514413030434,9.868003297768826,0.2925872802734375,0.5141900300347331,1.32239923477173,0.051331449941734775,2.593467019601725,0.6868653423567324,1.9579331271867275,-1.3188675385279538,88.38176670142694,18.590088204062823,0.635533892414997,9,-0.7194766998291016,-1.2375011444091797,-1.5432791709899902,-1.419769287109375,-1.2566871643066406,3,-0.09870717232096482,1.0,19.23401641845703,1.1975306217629518,18.975004196166992,1.2439066970563988,18.67282485961914,-0.09870717232096482
5152,2019-09-13,19.42587661743164,19.4450626373291,19.224422454833984,19.23401641845703,4555937.0,0.006961699234779628,-1.0908992318120199,-6.666887592788972,90.39551153494183,76.59405310572915,-1.015821713212695,-1.5240439176787497,-1.6422868870901226,-1.042630867000078,10.575383870553171,0.2206401824951172,0.5939570299182648,1.3518975257873542,-0.037359303484510775,2.7411543550592192,0.6572691111514217,2.0465259404232867,-1.1915991358043492,98.0676356343434,21.37567554763386,0.6946284146359324,9,-0.8441858291625977,-1.3622102737426758,-1.838263988494873,-1.5540714263916016,-0.89215087890625,4,-0.08765435080709849,1.439994273807441,19.291574478149414,1.0,19.23401641845703,1.1975306217629518,18.975004196166992,-0.08765435080709849
5153,2019-09-16,19.35872459411621,19.416282653808594,19.18125343322754,19.224422454833984,5825297.0,-0.003456833616207078,-1.1304298965240018,0.7,87.87313377470868,79.43341963497325,-0.8147878092798919,-1.3859076664312369,-1.5757570558772542,-0.999780391579506,11.759869375263682,0.24462318420410156,0.625053605683437,1.1945711135864272,-0.28415615593732113,2.6732983831101755,0.45520747882455126,1.9339347483483031,-0.8822900813485575,89.71418962829655,6.898542591259414,0.7393636347618748,9,-0.7194766998291016,-1.1391716003417969,-1.7902979850769043,-1.4869194030761719,-0.8969478607177699,0,-0.08448958362378145,-1.0908992318120199,19.42587661743164,1.439994273807441,19.291574478149414,1.0,19.23401641845703,-0.08448958362378145
5154,2019-09-17,19.33953857421875,19.368318557739254,19.23401641845703,19.281980514526367,5006725.0,-0.0009910787151387046,1.3332946731837456,0.42857142857142855,87.10280193222351,81.53575596745628,-0.6092790263114267,-1.2805117030857396,-1.5544910573060093,-1.005101011216567,13.00836594848073,0.134302139282223,0.6678873362390298,1.0789752006530762,-0.4438627877936092,2.6018131890997616,0.3175562064297317,1.8403941948764206,-0.6693784365388069,74.11744341626355,-12.869594669249821,0.761418994223343,9,-0.6235466003417969,-1.119985580444336,-1.8010902404785156,-1.467733383178711,-0.23502922058105824,1,-0.06845237155958961,-1.1304298965240018,19.35872459411621,-1.0908992318120199,19.42587661743164,1.439994273807441,19.291574478149414,-0.06845237155958961
5155,2019-09-18,19.329946517944336,19.416282653808594,19.281980514526367,19.310760498046875,4523962.0,-0.0004959816511445059,-2.4999130153838505,0.3333333333333333,84.66527130171747,83.00309655176322,-0.4147090012319339,-1.197450660182973,-1.5294347987630061,-1.0181757458290868,14.545939921748733,0.13430213928222656,0.7379001777771812,0.9837654113769538,-0.5788894702750724,2.54642029302898,0.20243797055093893,1.7650928522029687,-0.5048058803345619,63.07697954838828,-21.434140355531852,0.7813274408260139,9,-0.4724569320678711,-1.1103935241699219,-1.8406624794006348,-1.4581413269042969,0.4029064178466797,2,-0.06650132977004497,1.3332946731837456,19.33953857421875,-1.1304298965240018,19.35872459411621,-1.0908992318120199,19.42587661743164,-0.06650132977004497
5156,2019-09-19,19.301166534423828,19.42587661743164,19.23401641845703,19.25320243835449,6391477.0,-0.001488880659539893,-3.444493538053684,2.499950293269894,82.00935599708265,84.30275076241303,-0.2539789619971806,-1.0896760286335336,-1.483969165754445,-1.0121536791005141,16.19914280285129,0.19186019897460938,0.8269341905031311,0.8693676948547377,-0.7061529319088216,2.444888321618297,0.08160738147295632,1.6571280082365192,-0.35204149687018926,45.45447972699404,-37.389867753156764,0.78776031338178,9,-0.3525428771972656,-1.081613540649414,-1.9054145812988281,-1.429361343383789,0.7866287231445312,3,-0.06560635691747607,-2.4999130153838505,19.329946517944336,1.3332946731837456,19.33953857421875,-1.1304298965240018,19.35872459411621,-0.06560635691747607
5157,2019-09-20,19.25320243835449,19.377910614013672,19.138084411621094,19.377910614013672,10542101.0,-0.002485036123790474,2.8461985531407246,-2.6000318129397946,81.25001150616625,84.65959910114253,-0.0856931799330738,-0.9462997571916354,-1.4159762240953846,-0.9888360239443479,17.537521257097744,0.23982620239257812,0.9016340178372921,0.7300299644470165,-0.8114188384453804,2.2714787673394135,-0.04069443699918196,1.500754365893215,-0.20488988084575865,40.00039765120564,-41.17179707343383,0.7707244014461989,9,-0.22783470153808238,-0.9569044113159144,-1.8574504852294886,-1.3813972473144496,0.9688949584960973,4,-0.0632785703268095,-3.444493538053684,19.301166534423828,-2.4999130153838505,19.329946517944336,1.3332946731837456,19.33953857421875,-0.0632785703268095
5158,2019-09-23,18.893463134765625,19.152475357055664,18.7255859375,19.09012031555176,7498937.0,-0.018684647644499064,1.6567075595439464,1.576938959668399,75.97401311910568,84.3304246847363,0.3449055160327035,-0.49163689237348507,-1.0422948119968822,-0.6550130169621582,18.05080834099867,0.5276165008544886,0.9305927385633908,0.2940260887145989,-1.1549712869315911,1.743023464360789,-0.4304725991084979,1.0185247765376957,0.5515995025634766,23.97250200188477,-57.38080131667491,0.7244986878230956,9,0.19186115264892578,-0.5971651077270508,-1.497711181640625,-1.021657943725586,1.2518901824951207,0,-0.019040310062493848,2.8461985531407246,19.25320243835449,-3.444493538053684,19.301166534423828,-2.4999130153838505,19.329946517944336,-0.019040310062493848
5159,2019-09-24,18.67282485961914,18.965410232543945,18.63924789428711,18.874277114868164,6342764.0,-0.011678021841347364,-1.4285541835017432,1.0243829106250724,67.35970740668174,82.71075918858794,0.5790669979743086,-0.18092165596872434,-0.8140111406271515,-0.45892684404861583,18.4997919791971,0.32616233825683594,0.9544431526896027,0.010313606262208452,-1.32639991165804,1.347027124182457,-0.6580431526979176,0.6786703652223345,0.7578482437133793,4.268464186993842,-75.47249622607782,0.6683567589601247,9,0.36933040618896484,-0.3765268325805664,-1.2770729064941406,-0.8010196685791016,1.3957843780517578,1,-0.011302420914207856,1.6567075595439464,18.893463134765625,2.8461985531407246,19.25320243835449,-3.444493538053684,19.301166534423828,-0.011302420914207856
5160,2019-09-25,18.37544059753418,18.53372573852539,18.212358474731445,18.51453971862793,9630917.0,-0.015926045701208702,2.6216280119510778,0.6904818261865763,51.97370256939745,78.7337232380028,0.8290366009114827,0.2008001609202381,-0.5155267136178914,-0.1870010210756874,18.54643460354707,0.4604663848876953,0.9313849369052711,-0.33407649993896626,-1.5497239304519042,0.8815709305739716,-0.9419002151954352,0.2737472153175027,1.023575497436525,13.438787362491414,-62.30084098914135,0.6078237152564685,9,0.45326995849609375,-0.07914257049560547,-0.946113109588623,-0.5036354064941406,1.4725284576416016,2,0.03967625985530643,-1.4285541835017432,18.67282485961914,1.6567075595439464,18.893463134765625,2.8461985531407246,19.25320243835449,0.03967625985530643
5161,2019-09-26,18.50014877319336,18.62006187438965,18.43299865722656,18.43299865722656,5606320.0,0.006786676760061727,-4.571493495426433,-0.4827501096972612,51.65561634961196,74.42929043963282,0.6484501185327893,0.13913514011747097,-0.6342611065068411,-0.3249065854897282,19.539796569125695,0.24462127685546875,0.8819501220519754,-0.24486255645751953,-1.3867129451933309,0.8969878322782918,-0.8157877508254252,0.32606263791038614,0.82766786456299,24.691327720366235,-45.997542019144035,0.5709251943679062,9,0.3189687728881836,-0.20385074615478516,-1.0708212852478027,-0.6283435821533203,1.4341564178466797,3,0.06663212159589982,2.6216280119510778,18.37544059753418,-1.4285541835017432,18.67282485961914,1.6567075595439464,18.893463134765625,0.06663212159589982
5162,2019-09-27,18.63924789428711,18.682416915893555,18.490556716918945,18.56730079650879,4110898.0,0.007518810945742471,1.4242351211635558,1.0714366869283078,49.18790099810123,70.130931242232,0.43139951099737317,0.0541908346000568,-0.7591524710314843,-0.4709374005145328,19.842693371150276,0.19186019897460938,0.7949120963900889,-0.13837976455688406,-1.2249838324893858,0.9482243033756177,-0.6816817985231367,0.4049222694093686,0.6216412536877449,45.408121860366975,-20.68192505814872,0.5433020339662515,9,0.1798696517944336,-0.34294986724853516,-1.1319770812988281,-0.7674427032470703,1.736337661743164,4,0.07771490413651438,-4.571493495426433,18.50014877319336,2.6216280119510778,18.37544059753418,-1.4285541835017432,18.67282485961914,0.07771490413651438
5163,2019-09-30,18.811922073364254,18.83110809326172,18.600875854492188,18.687213897705078,5148653.0,0.009264010010300305,1.823545923439492,1.7333315659711603,45.79205874247008,65.54084866559272,0.1933358418771327,-0.054009910491441104,-0.9188759309824341,-0.6489202673328087,20.29841801313991,0.23023223876953125,0.6883192771283468,-0.008394527435306998,-1.0242208047028498,1.0074317498322358,-0.5163076660690784,0.4995186111984644,0.38605523421599486,79.61784730102076,16.499087147782276,0.5079131386337722,9,0.007195472717288709,-0.51562404632568,-1.304651260375973,-0.9401168823242152,1.6116294860839844,0,0.07496178848640866,1.4242351211635558,18.63924789428711,-4.571493495426433,18.50014877319336,2.6216280119510778,18.37544059753418,0.07496178848640866
5164,2019-10-01,18.490556716918945,18.9222412109375,18.46657371520996,18.811922073364254,7599306.0,-0.017083068662097523,-1.4675266995806564,-2.5769389596684604,31.41483677601026,59.62413371829193,0.42645478084232025,0.34392016946058845,-0.588645650552273,-0.328659296683405,21.171031704179015,0.45566749572753906,0.5440969041076968,-0.3671727180480957,-1.2639701580796974,0.529624721983506,-0.8155714380638983,0.0812260019677069,0.6482834606903758,39.189323531703494,-18.917553967865047,0.4483987200158009,10,0.32856082916259766,-0.1942586898803711,-0.9844851493835449,-0.6187515258789062,2.1056690216064453,1,0.0894941469678765,1.823545923439492,18.811922073364254,1.4242351211635558,18.63924789428711,-4.571493495426433,18.50014877319336,0.0894941469678765
5165,2019-10-02,17.77107810974121,18.35625457763672,17.77107810974121,18.35625457763672,15234908.0,-0.038910597349370635,1.0,1.8209071269170707,21.441396644522186,52.89436045689631,1.0075033538844202,1.1125043126871788,0.12255171888189054,0.38222676751207274,22.61420453113534,0.7194786071777344,0.3835678144486607,-1.0816149711608887,-2.0025325937104483,-0.160697348611329,-1.5420737824356685,-0.6211561598861088,1.3121731656954374,0.0,-52.03516803643827,0.4604588112747792,10,0.8034162521362305,0.5252199172973633,-0.26500654220581055,0.10072708129882812,2.9114837646484375,2,0.12928484775891547,-1.4675266995806564,18.490556716918945,1.823545923439492,18.811922073364254,1.4242351211635558,18.63924789428711,0.12928484775891547
5166,2019-10-03,17.440120697021484,17.75189208984375,17.238666534423828,17.75189208984375,12911534.0,-0.018623372801355953,2.2923197396273047,0.5327818357828038,15.268429508564154,45.56307356827386,1.1697177319795387,1.4509899908151098,0.43889197376241995,0.7094727038186797,23.585210591528497,0.5324115753173828,0.20625839551804148,-1.3701232910156236,-2.4626926402856633,-0.2775539417455839,-1.9164079656506416,-0.8238386163806055,1.5381567251595278,11.965858444415744,-32.83182394179518,0.5462846746350193,10,0.7554502487182617,0.9017438888549805,0.1043233871459961,0.4316844940185547,3.23284912109375,3,0.13806374393759335,1.0,17.77107810974121,-1.4675266995806564,18.490556716918945,1.823545923439492,18.811922073364254,0.13806374393759335
5167,2019-10-04,17.334596633911133,17.526456832885742,17.19070053100586,17.526456832885742,9306261.0,-0.006050649817370468,2.5000099413460584,0.6153874389751496,15.066198787288158,38.79553864251635,1.088985361863383,1.549844422368949,0.5406416539839398,0.8100978651961377,24.465096673831795,0.3357563018798828,0.035539661897679764,-1.4209671020507812,-2.689359549608035,-0.15257465449352736,-2.055163325829408,-0.7867708782721543,1.46971969949416,8.31029294159894,-29.533199465461543,0.6341962237786261,10,0.7434587478637695,0.9832849502563477,0.21344470977783203,0.5372085571289062,3.290407180786133,4,0.1499722556014471,2.2923197396273047,17.440120697021484,1.0,17.77107810974121,-1.4675266995806564,18.490556716918945,0.1499722556014471
5168,2019-10-07,17.334596633911133,17.43532371520996,17.109159469604492,17.36337661743164,8251509.0,0.0,2.7777998696579074,0.15000497067302912,15.166640045968677,32.99630893577046,0.9438631828766404,1.5225069703597356,0.5330783471223128,0.8026218664585372,24.923129885455374,0.32616424560546875,-0.13372432080472763,-1.3540556907653816,-2.773073230740419,0.06496184920965575,-2.0635644607529002,-0.6445469207778629,1.2760858032062288,12.433921712812325,-19.961059212549554,0.7095087699875188,10,0.6811037063598633,0.9425144195556641,0.2985830307006836,0.5372085571289062,3.491861343383789,0,0.1754288828486581,2.5000099413460584,17.334596633911133,2.2923197396273047,17.440120697021484,1.0,17.77107810974121,0.1754288828486581
5169,2019-10-08,17.161922454833984,17.430526733398438,17.008434295654293,17.29622459411621,8545241.0,-0.00996124586708591,1.0952380952381129,4.666512028630128,14.353283118606655,28.816262330127035,0.98305592611257,1.6362779263829985,0.7036036447563063,0.9613024225810776,24.798460900143933,0.4220924377441442,-0.3179627602515893,-1.4360757827758803,-3.0021096353521735,0.1299580698004128,-2.2190927090640287,-0.653058856487732,1.2385467668315755,11.387880211591327,-16.41857542822643,0.7830169262881471,10,0.8034152984619141,1.0648260116577148,0.3357558250427246,0.7098827362060547,3.5877914428710938,1,0.19005033458215825,2.7777998696579074,17.334596633911133,2.5000099413460584,17.334596633911133,2.2923197396273047,17.440120697021484,0.19005033458215825
5170,2019-10-09,17.185905456542972,17.36337661743164,17.003637313842773,17.094770431518555,7917879.0,0.0013974542637693599,-1.6315848222071843,-0.6785820800136603,15.165864868158707,24.761845498854456,0.8633869314590861,1.5294014843266943,0.6699746427088833,0.924395387766733,24.265680433701217,0.3597393035888672,-0.4807380302837032,-1.3096872329711893,-2.965868229981716,0.3464937640393373,-2.137777731476451,-0.48159673446592777,0.9918381769607834,24.359101812129428,-1.1648071784642973,0.8280904985052633,10,0.7770338058471644,1.0384445190429652,0.3117728233337367,0.6858997344970668,3.5542163848876918,2,0.1984370442747927,1.0952380952381129,17.161922454833984,2.7777998696579074,17.334596633911133,2.5000099413460584,17.334596633911133,0.1984370442747927
5171,2019-10-10,17.387357711791992,17.440120697021484,17.080381393432614,17.147533416748047,8019569.0,0.011721945972437808,1.0833301116186285,2.6315271760740693,20.751834289097076,21.602282531187328,0.544774112774558,1.2416347657406988,0.45715265120188064,0.7159608940967104,23.39704426488096,0.35973930358887074,-0.6127712762553905,-1.0130241394042976,-2.695268209806997,0.6692199309984019,-1.8541461746056456,-0.1719021042029496,0.5790467841727853,73.39442847344843,47.648572064781966,0.8411220352013493,10,0.5755815505981445,0.8369922637939453,0.1103205680847168,0.4844474792480469,3.640552520751953,3,0.18951724679609439,-1.6315848222071843,17.185905456542972,1.0952380952381129,17.161922454833984,2.7777998696579074,17.334596633911133,0.18951724679609439
5172,2019-10-11,17.723114013671875,17.761486053466797,17.43532371520996,17.444915771484375,9384668.0,0.019310369490596946,-1.1935554215785626,1.1600085893571503,31.515132527100647,20.015957396146277,0.07308336456068432,0.8134784823324068,0.12853812879070503,0.3727296706505214,22.10812261151362,0.3741283416748047,-0.678653391184266,-0.5921297073364258,-2.2275483061155583,1.0432888914427068,-1.409839006725992,0.2255795920531405,0.06999238951094355,94.93671523238811,66.11760473227773,0.8177092993895655,10,0.23982524871826172,0.5012359619140625,-0.12350988388061523,0.14869117736816406,3.1896800994873047,4,0.1664411684181344,1.0833301116186285,17.387357711791992,-1.6315848222071843,17.185905456542972,1.0952380952381129,17.161922454833984,0.1664411684181344
5173,2019-10-14,17.723114013671875,17.742300033569336,17.483287811279293,17.723114013671875,5311842.0,0.0,12.500049706730476,0.0,33.87618858877059,20.289440930897428,-0.1090768606960637,0.7216597139071013,0.15206331477827462,0.3660979003034086,20.899123813116248,0.2590122222900426,-0.7597906703979795,-0.5103491783142076,-2.088644436334949,1.0679460797065339,-1.2994968073245765,0.2787984506961614,-0.7194766998291016,94.93671523238811,60.40914769332346,0.7891476290103702,10,-0.043168067932128906,0.5012359619140625,-0.08513784408569336,0.14869117736816406,3.103343963623047,0,0.16373475895865863,-1.1935554215785626,17.723114013671875,1.0833301116186285,17.387357711791992,-1.6315848222071843,17.185905456542972,0.16373475895865863
5174,2019-10-15,18.015701293945312,18.082853317260746,17.761486053466797,17.843027114868164,6776978.0,0.01650879636883973,1.0937463108515078,100.0,43.88252549555866,22.7828996921237,-0.5320575331693931,0.34236173453449226,-0.1041453183930301,0.07395056833025038,19.292968680776973,0.35973930358887074,-0.8459523663975403,-0.1515700340270989,-1.643211014036531,1.3400709459823332,-0.8973905240318167,0.5942504559776189,-0.9972907257080088,93.77770315648056,54.24518011519895,0.745820490004717,10,-0.4724559783935547,0.208648681640625,-0.2554135322570801,-0.14389610290527344,2.7627925872802734,1,0.15601705631599505,12.500049706730476,17.723114013671875,-1.1935554215785626,17.723114013671875,1.0833301116186285,17.387357711791992,0.15601705631599505
5175,2019-10-16,18.044479370117188,18.06366539001465,17.881399154663086,18.01090431213379,4097871.0,0.0015973886168698659,4.0666737361151615,0.19444168295942826,41.9898635237063,25.75194791602838,-0.5788471628131795,0.22381709757597434,-0.09159454571095438,0.04555449809862466,17.51494185826553,0.1822662353515625,-0.9461084244661748,-0.05851860046386648,-1.4463877616744973,1.3293505607467644,-0.7524531810691819,0.635415980141449,-0.9834910919189461,96.1720676428503,52.50006184110656,0.6939345806053154,10,-0.5012340545654297,0.17987060546875,-0.06595087051391602,-0.17267417907714844,2.638082504272461,2,0.1499203425102933,1.0937463108515078,18.015701293945312,12.500049706730476,17.723114013671875,-1.1935554215785626,17.723114013671875,0.1499203425102933
5176,2019-10-17,18.034887313842773,18.197969436645508,17.8909912109375,17.953346252441406,5113205.0,-0.0005315784444465121,-1.9767420354186895,2.428620121570187,38.86924429637423,28.396730750371276,-0.5319559286725415,0.14090274834023475,-0.04859229480881311,0.054557623074465766,15.701655832257883,0.3069782257080078,-0.9955438102454686,-0.004796695709227805,-1.2728840944898572,1.2632907030714016,-0.6388403950995425,0.6292470036810869,-0.9330244340820322,78.61626726289622,33.71128533242601,0.634043699390315,10,-0.4340839385986328,0.18946266174316406,0.17267465591430664,-0.11991310119628906,2.7627925872802734,3,0.15000007931912474,4.0666737361151615,18.044479370117188,1.0937463108515078,18.015701293945312,12.500049706730476,17.723114013671875,0.15000007931912474
5177,2019-10-18,18.034887313842773,18.22195053100586,17.867008209228516,18.034887313842773,7296529.0,0.0,-1.1142733790063284,0.0,34.71696810817386,30.568989423949628,-0.4717865644629846,0.04737891952445139,-0.010318215805952491,0.05426905886212907,14.184921394471756,0.35494232177734375,-0.9458248768296826,0.05611906051635884,-1.0763117935233986,1.1885499145561162,-0.5100963665035181,0.6223344875362358,-0.867258040668947,74.6754219256751,32.750212471557354,0.5662154270198785,10,-0.42209339141845703,0.18946266174316406,0.2781982421875,-0.047965049743652344,2.9354648590087855,4,0.16595739505418816,-1.9767420354186895,18.034887313842773,4.0666737361151615,18.044479370117188,1.0937463108515078,18.015701293945312,0.16595739505418816
5178,2019-10-21,18.53372573852539,18.581689834594727,18.039684295654297,18.082853317260746,11017057.0,0.027659636348253303,-1.0178517537537324,100.0,50.79365858619153,34.61792003145906,-0.874615812051335,-0.5057205254502541,-0.4808422732613664,-0.43659906768297674,14.10561933237416,0.5468025207519531,-0.8257802046664402,0.5729443550109856,-0.5085982879564312,1.6544869979784025,0.03217303352727896,1.1137156764946923,-1.2817507647250004,94.1521732558491,49.7377464740778,0.5407713214837083,10,-0.7410621643066406,-0.3189687728881836,-0.21104717254638672,-0.5372104644775391,2.5229644775390625,0,0.12836428078184547,-1.1142733790063284,18.034887313842773,-1.9767420354186895,18.034887313842773,4.0666737361151615,18.044479370117188,0.12836428078184547
5179,2019-10-22,18.46177673339844,18.72078895568848,18.370643615722656,18.370643615722656,8419489.0,-0.003882058369806929,-6.684261197153699,0.2021261744512272,66.66669734980539,40.34023475164202,-0.6692732391419121,-0.4747332252673324,-0.38887196134976776,-0.35502599434483173,14.397250061123776,0.35014533996582387,-0.6884681965504882,0.5115477561950712,-0.5445625035798329,1.5676580159699753,-0.016507373692380867,1.0396028860825233,-1.0768302735186168,69.66291130785243,18.819448393092046,0.5280551298874515,10,-0.5611915588378942,-0.24701976776123402,-0.032376289367679334,-0.4652614593505895,2.6428794860839844,1,0.12808524759259132,-1.0178517537537324,18.53372573852539,-1.1142733790063284,18.034887313842773,-1.9767420354186895,18.034887313842773,0.12808524759259132
5180,2019-10-23,19.10450935363769,19.23401641845703,18.65363883972168,18.715991973876953,20485590.0,0.034814234270123645,-1.2616946078631768,4.263185433235458,84.90942389903299,47.46885581941268,-1.1300702389028459,-1.1173314704824797,-0.9931870124126974,-0.9850652624102487,15.484031349595572,0.7722396850585902,-0.5258680442596528,1.1178269386291468,-0.0450174313360705,2.280671308594364,0.53640475364654,1.6992491236117537,-1.5592617942608271,90.5262408853837,33.328915255090635,0.5814221849826079,10,-0.7698392868041957,-0.8897523880004847,-0.6367368698120082,-1.1079940795898402,1.9425868988037145,2,0.08762248203297363,-6.684261197153699,18.46177673339844,-1.0178517537537324,18.53372573852539,-1.1142733790063284,18.034887313842773,0.08762248203297363
5181,2019-10-24,19.732852935791016,19.75203895568848,19.186050415039066,19.281980514526367,13185123.0,0.03288980473260272,1.3137248786573026,1.1604948575075587,91.25412335516936,54.10652146697586,-1.5541523098596244,-1.7376806077161575,-1.5714630713608528,-1.6019109398910132,17.14448468819068,0.6475296020507884,-0.3098775431024414,1.6845353126525886,0.29794774101482346,3.0711228842903537,0.9912415268337078,2.3778290984714694,-1.9511777361429274,98.98219061235498,34.130344200486604,0.6932937858188825,10,-1.115189552307129,-1.3550148010253906,-1.1943316459655762,-1.736337661743164,1.2470932006835938,3,0.04812831381700877,-1.2616946078631768,19.10450935363769,-6.684261197153699,18.46177673339844,-1.0178517537537324,18.53372573852539,0.04812831381700877
5182,2019-10-25,20.08779525756836,20.08779525756836,19.65610885620117,19.7232608795166,11020686.0,0.017987379875190612,1.3684262849189974,0.8085089281559477,92.2058814069671,60.58759844677549,-1.7191797790460726,-2.085459763026364,-1.8772116545096935,-1.9440171301432656,19.165251837577195,0.43168640136719105,-0.07117599670144159,1.9670502662658684,0.3230612050624977,3.611039327469239,1.145055735664183,2.789044796867554,-1.99086185695381,100.0,27.33960440933477,0.8219945306016846,10,-1.1631546020507812,-1.542078971862793,-1.503706932067871,-2.091279983520508,0.7002906799316406,4,0.035339101900056846,1.3137248786573026,19.732852935791016,-1.2616946078631768,19.10450935363769,-6.684261197153699,18.46177673339844,0.035339101900056846
5183,2019-10-28,20.222097396850586,20.270061492919922,20.030237197875977,20.030237197875977,8109709.0,0.006685758071514947,-1.4999900586539416,0.5263157894736842,97.47022779252221,66.54178759088255,-1.6335030419416583,-2.2226549374862863,-1.9670128097632116,-2.0651079605140126,20.982501251467994,0.2398242950439453,0.16051293824400403,2.030843639373778,0.1571278484313119,3.904559430316244,1.0939857439025467,2.967701534845009,-1.7668088619843516,97.4748002193119,16.35895374147077,0.9368578954712329,10,-1.1535625457763672,-1.5852479934692383,-1.5612645149230957,-2.2255821228027344,0.35494232177734375,0,0.037001838202871395,1.3684262849189974,20.08779525756836,1.3137248786573026,19.732852935791016,-1.2616946078631768,19.10450935363769,0.037001838202871395
5184,2019-10-29,20.145353317260746,20.21250343322754,20.00145721435547,20.116573333740234,8479501.0,-0.003795060328499522,1.5882504298195343,0.15000497067304763,95.16836799747571,72.45051031019025,-1.3666128552149956,-2.124505663930133,-1.8411030939531159,-1.9792940519153532,23.242989964880568,0.2206401824951172,0.34041872756592184,1.8713597297668478,-0.19431751859608326,3.937036978129779,0.8385211055853823,2.9041983539483134,-1.327110190783774,92.28492774384041,3.8249229494333576,1.0328386241814658,10,-1.076818466186527,-1.508503913879398,-1.4545421600341832,-2.148838043212894,0.9209289550781214,1,0.04523806976484579,-1.4999900586539416,20.222097396850586,1.3684262849189974,20.08779525756836,1.3137248786573026,19.732852935791016,0.04523806976484579
5185,2019-10-30,20.0686092376709,20.21250343322754,19.89593315124512,20.164539337158203,9020875.0,-0.003809517677909935,2.3000427482129884,-3.333222877592537,92.54185646479782,78.41413388445955,-1.086844469834002,-1.967695696831754,-1.7217205702601532,-1.8978168261303807,24.01507624839232,0.3165702819824183,0.5216094402437719,1.679739093780519,-0.5194064694027496,3.8788846569637876,0.5801663121888865,2.7793118753721515,-0.960002437905338,81.41603352957938,-8.579963903671839,1.099572781591634,10,-1.0000743865966797,-1.4317598342895508,-1.3993825912475586,-2.072093963623047,1.151163101196289,2,0.051625250636041065,1.5882504298195343,20.145353317260746,-1.4999900586539416,20.222097396850586,1.3684262849189974,20.08779525756836,0.051625250636041065
5186,2019-10-31,19.84796905517578,20.12616729736328,19.780818939208984,20.12616729736328,9873157.0,-0.010994293619557505,1.4827501096972355,2.9000099413460583,84.99208463162135,84.00025794262037,-0.6503649688166355,-1.6415811160536329,-1.459198882670666,-1.6726062616142308,23.811866442999865,0.3453483581542969,0.6543832296681735,1.3387064933776855,-0.9049326169453131,3.5823456037006842,0.21688693821618443,2.4605260485391867,-0.5070713167793492,31.250000000000398,-55.72011006953579,1.1218195551614993,10,-0.6930961608886719,-1.2111196517944336,-1.2854647636413574,-1.8514537811279297,1.5732555389404297,3,0.060415611991944784,2.3000427482129884,20.0686092376709,1.5882504298195343,20.145353317260746,-1.4999900586539416,20.222097396850586,0.060415611991944784
5187,2019-11-01,19.93430519104004,20.02064323425293,19.86715507507324,19.99186515808105,6646507.0,0.004349872554932466,1.6666666666667285,0.20690269855198373,85.40704475278014,87.84618973890801,-0.4905174151185072,-1.6054813302924202,-1.4965293454827275,-1.7529811011860872,23.524821744828714,0.17267417907714844,0.8072929918831733,1.2950572013854966,-0.9632181254690018,3.553332528239995,0.16591953795824566,2.4241948648127476,-0.4075747017389091,31.37222031625238,-52.335104258775246,1.1291376634272492,11,-0.61395263671875,-1.2974557876586914,-1.3765974044799805,-1.9377899169921875,1.4581413269042969,4,0.05245434618431344,1.4827501096972355,19.84796905517578,2.3000427482129884,20.0686092376709,1.5882504298195343,20.145353317260746,0.05245434618431344
5188,2019-11-04,20.375585556030273,20.375585556030273,19.953493118286133,20.030237197875977,8116480.0,0.02213673166740615,1.4444444444444444,-5.999801179667678,86.07036592824878,90.0021529142906,-0.7186252999504781,-1.904923649152913,-1.880810378019504,-2.1796232688368455,23.28055343104439,0.4412803649902344,0.9975687354039593,1.5842881202697754,-0.713283032036383,3.8818592725759338,0.435502544116698,2.733073696422853,-0.7001888660053837,100.0,16.840856156035073,1.1487855761530785,11,-0.8609733581542969,-1.68597412109375,-1.8178777694702148,-2.379070281982422,1.1127910614013672,0,0.020244835680201856,1.6666666666667285,19.93430519104004,1.4827501096972355,19.84796905517578,2.3000427482129884,20.0686092376709,0.020244835680201856
5189,2019-11-05,20.42355155944824,20.519481658935547,20.35639953613281,20.38517951965332,8089079.0,0.0023540920228311,-2.399952282487495,0.11111111111110082,86.1515961470574,90.14017205295997,-0.5129959321574553,-1.7876622073997588,-1.8714361565867748,-2.2122937931638127,22.935769785155994,0.16308212280273793,1.2194619719841455,1.469172668457027,-0.8043331878937785,3.7426785248078325,0.33241974028162247,2.6059255966324315,-0.6081170962222728,87.01300378028832,5.2727117833093615,1.1367529281754034,11,-0.570785522460934,-1.6619920730590785,-1.86584377288818,-2.427036285400387,1.3046512603759801,1,0.007515253100466968,1.4444444444444444,20.375585556030273,1.6666666666667285,19.93430519104004,1.4827501096972355,19.84796905517578,0.007515253100466968
5190,2019-11-06,20.59622573852539,20.701749801635746,20.500295639038086,20.52907371520996,9603880.0,0.008454659738025283,-2.2308092317575476,1.7500248533653078,87.08329996548161,89.67674723188355,-0.5049147672685734,-1.7831677790522136,-1.9843545526607684,-2.3743337235814046,22.64826213444716,0.2781982421875071,1.3760522790978094,1.4713308334350579,-0.7547625459707952,3.697424212840911,0.35828414373213135,2.5843775231379844,-0.6427326202392578,88.54158684265539,6.141496240090177,1.1130466897029272,11,-0.4172964096069336,-1.7435321807861328,-2.038517951965332,-2.599710464477539,1.6787796020507777,2,0.022822459793409244,-2.399952282487495,20.42355155944824,1.4444444444444444,20.375585556030273,1.6666666666667285,19.93430519104004,0.022822459793409244
5191,2019-11-07,20.68256187438965,20.845643997192386,20.68256187438965,20.68256187438965,7531811.0,0.004191842571562354,0.0,0.0,87.39833718593243,89.1425756517686,-0.4943540999989864,-1.6969829685771387,-2.0201421783568634,-2.4502680533524384,22.660258787861444,0.24941825866699574,1.5169124771854712,1.392906761169435,-0.7788234780252097,3.5646370003640797,0.30704164157211267,2.4787718807667574,-0.579417419433593,83.33326835734172,-0.04212572887996657,1.0858651195973228,11,-0.36933040618896484,-1.7579212188720703,-2.2471656799316406,-2.686046600341797,1.6404075622558594,3,0.02597407747358149,-2.2308092317575476,20.59622573852539,-2.399952282487495,20.42355155944824,1.4444444444444444,20.375585556030273,0.02597407747358149
5192,2019-11-08,20.672969818115234,20.740121841430664,20.52907371520996,20.68256187438965,6086309.0,-0.0004637750551730324,2.38456832606867,-100.0,85.0628742065696,87.76398080888498,-0.43921375769205184,-1.5336974351585866,-1.9654106903460473,-2.4326751353989593,23.480536449303003,0.21104812622070312,1.5628368845338052,1.2358219146728509,-0.8880962220218009,3.3597400513675026,0.17386284632552673,2.297780983020175,-0.4213254547119121,80.64518197988612,-1.310551750014426,1.0619590683473255,11,-0.3597383499145508,-1.7483291625976562,-2.404252052307129,-2.676454544067383,1.909011840820316,4,0.036194837151326986,0.0,20.68256187438965,-2.2308092317575476,20.59622573852539,-2.399952282487495,20.42355155944824,0.036194837151326986
5193,2019-11-11,20.625003814697266,20.71134185791016,20.538667678833008,20.625003814697266,4767501.0,-0.002320228000136537,-1.000022092124199,-0.0,85.73691872372872,86.71604200069088,-0.3666414174512198,-1.3251219218208021,-1.8710042016949338,-2.3789738225084065,24.345142934839163,0.172674179077152,1.5214152436415986,1.0427614212036147,-0.982314299996009,3.0678371424032385,0.0302235606038046,2.055299281803425,-0.2545595245361305,54.90185376503375,-27.427037685135346,1.0125378605998112,11,-0.31177234649658203,-1.7003631591796875,-2.427035331726074,-2.628488540649414,1.9857578277587855,0,0.03720933630568335,2.38456832606867,20.672969818115234,0.0,20.68256187438965,-2.2308092317575476,20.59622573852539,0.03720933630568335
5194,2019-11-12,20.826457977294922,20.826457977294922,20.567445755004886,20.625003814697266,5407749.0,0.00976747274364631,1.571425866313163,100.0,83.30240886257216,85.68943671155468,-0.5155345239447904,-1.3757392829316117,-2.015761125812901,-2.572237619378839,26.265834342276268,0.2590122222900355,1.437176599588593,1.103677749633789,-0.8526038579904345,3.0599593572580126,0.12553694582167552,2.0818185534459026,-0.36097374572753793,94.44444444444348,12.609147905763493,0.9781408038121123,11,-0.5132265090942383,-1.9018173217773438,-2.6800522804260254,-2.8299427032470703,1.7747097015380895,1,0.03178258352228425,-1.000022092124199,20.625003814697266,2.38456832606867,20.672969818115234,0.0,20.68256187438965,0.03178258352228425
5195,2019-11-13,20.749713897705078,20.749713897705078,20.481109619140625,20.663375854492188,7004939.0,-0.003684931910817979,5.222153492687668,0.42857413368680175,75.0,84.57920508581896,-0.3710335691205735,-1.1446195664053285,-1.8862175834658075,-2.4856750224876123,28.183553203143262,0.3453483581542969,1.3201021789178498,0.8916719436645515,-0.9465430664577781,2.729886953786881,-0.02743556139661152,1.8107794487257145,0.09593009948730824,73.68421052631507,-5.735004056986796,0.9191075050611646,11,-0.3933143615722656,-1.8250732421875,-2.6536707878112793,-2.7531986236572266,1.8898258209228516,2,0.04715674283236071,1.571425866313163,20.826457977294922,-1.000022092124199,20.625003814697266,2.38456832606867,20.672969818115234,0.04715674283236071
5196,2019-11-14,20.740121841430664,20.797679901123047,20.634597778320312,20.68256187438965,5418608.0,-0.0004622741461256519,-1.1250124266825727,0.666681394424071,69.31821647934404,82.79155749988162,-0.2476210198214055,-0.9717908553084484,-1.836301713894251,-2.4667566446684255,30.59183843387864,0.16308212280273438,1.2122570680172586,0.7468181610107436,-0.9163222359197682,2.4099585579412555,-0.08475203745451054,1.5783883594759978,0.09823146820068729,75.00027614850163,-1.7406066208801008,0.8315701984652554,11,-0.34055328369140625,-1.777109146118164,-2.646477222442627,-2.7436065673828125,1.8898258209228551,3,0.07400551987498005,5.222153492687668,20.749713897705078,1.571425866313163,20.826457977294922,-1.000022092124199,20.625003814697266,0.07400551987498005
5197,2019-11-15,21.027910232543945,21.056690216064453,20.8552360534668,20.91279411315918,8172509.0,0.013875925769075925,1.3333186055758879,1.999933726555769,71.875,81.2142946189651,-0.40674092608277235,-1.0791827787434052,-2.0840750422746694,-2.7451354745332637,33.207353500960636,0.31656837463378906,1.1336394676856862,0.8849554061889648,-0.5606024098560134,2.330513222233943,0.16217649816647395,1.6077343142114557,-0.5468006134033203,94.99983431089903,20.019053123736526,0.7227789080224896,11,-0.3213653564453125,-1.7819032669067383,-2.934265613555908,-3.0313949584960938,1.5924434661865234,4,0.061587632331493225,-1.1250124266825727,20.740121841430664,5.222153492687668,20.749713897705078,1.571425866313163,20.826457977294922,0.061587632331493225
5198,2019-11-18,20.91279411315918,21.047096252441406,20.759307861328125,20.922388076782227,7022296.0,-0.005474444113167554,1.2222156764558603,-0.08334161778838188,70.40816326530599,79.4650242987705,-0.2317824043331811,-0.818667739765381,-1.9373426385231483,-2.622868548748748,35.551119007661974,0.28778839111328125,1.105721873996341,0.6508858680725105,-0.6178319763500255,1.9196037124950465,0.016526945861240705,1.2852447902837802,-0.4201728820800774,74.99983431089903,2.1167047481378773,0.6343589222112689,11,-0.14389419555664062,-1.6428050994873047,-2.8191494941711426,-2.916278839111328,1.7555255889892614,0,0.07981657241707607,1.3333186055758879,21.027910232543945,-1.1250124266825727,20.740121841430664,5.222153492687668,20.749713897705078,0.07981657241707607
5199,2019-11-19,20.826457977294922,21.066282272338867,20.759307861328125,21.037504196166992,6134832.0,-0.004128388363462743,1.285716314574827,21.997813121272365,70.05079677153363,77.57252394388739,-0.09195356993886605,-0.5756037811252774,-1.8294832260491525,-2.5350955271886555,37.712890158803816,0.3069744110107422,1.0679359083241415,0.4463156700134263,-0.5209888510349074,1.41362019106176,-0.037336590510740564,0.9299679305375932,-0.32255536651611294,59.016489623499425,-12.259055422707306,0.48365226052416777,11,-0.05276203155517578,-1.4125738143920898,-2.87431001663208,-2.8299427032470703,1.592441558837887,1,0.08567485009243447,1.2222156764558603,20.91279411315918,1.3333186055758879,21.027910232543945,-1.1250124266825727,20.740121841430664,0.08567485009243447
5200,2019-11-20,20.778493881225586,20.826457977294922,20.49070167541504,20.672969818115234,5544103.0,-0.0023030366527820867,2.3333585813158617,-0.5000045187936628,77.09510051883916,76.42771986976592,-0.017227414453188317,-0.41718822093432095,-1.7684594526043966,-2.486035460876863,38.62746729457318,0.3357563018798828,0.9881324671655847,0.31465234756469584,-0.45801276096395327,1.087317456093345,-0.07168020669962871,0.7009849018290204,0.28778839111328125,50.00033137820195,-25.250173049332318,0.3863325542643252,11,-0.004797935485839844,-1.3118486404418945,-2.8946962356567383,-2.7819786071777344,1.8226737976074254,2,0.08771924510150875,1.285716314574827,20.826457977294922,1.2222156764558603,20.91279411315918,1.3333186055758879,21.027910232543945,0.08771924510150875
5201,2019-11-21,20.68256187438965,20.71134185791016,20.49070167541504,20.586631774902344,5265783.0,-0.004616889336845342,1.8749767002596276,0.9090826931766832,71.666721896367,74.93925850196564,0.08795388278527838,-0.2597772440208246,-1.6621687966242504,-2.386107796745865,38.7747570880923,0.2877922058105469,0.9000346426086878,0.17123489379882884,-0.525252671516288,0.8677224591139456,-0.17700888885872956,0.5194786764563872,0.38372039794921875,33.33333333333333,-45.506646344170264,0.34824378265755856,11,0.09113407135009766,-1.215916633605957,-2.798764228820801,-2.686046600341797,1.9857578277587926,3,0.09461970214925475,2.3333585813158617,20.778493881225586,1.285716314574827,20.826457977294922,1.2222156764558603,20.91279411315918,0.09461970214925475
5202,2019-11-22,20.797679901123047,20.903202056884766,20.625003814697266,20.672969818115234,5709965.0,0.005565946203015759,-1.5217150760719225,1.3000099413460582,65.0685612420963,72.6427743373398,-0.008508417221353426,-0.3362240276059403,-1.7697065415489348,-2.4977455799050254,38.61240574096621,0.2781982421875,0.7880743246345148,0.25085868835449077,-0.42684998611081326,0.9285673628197948,-0.08799564887816302,0.5897130255871446,0.25709075927734304,53.33366471153528,-21.88664273965938,0.338854337232652,11,-0.02398395538330078,-1.3310346603393555,-2.885103225708008,-2.8011646270751953,1.8802318572998047,4,0.0880996231282285,1.8749767002596276,20.68256187438965,2.3333585813158617,20.778493881225586,1.285716314574827,20.826457977294922,0.0880996231282285
5203,2019-11-25,20.97035217285156,21.075876235961914,20.83605194091797,20.903202056884766,6015604.0,0.008302477610456327,-1.3809767274517601,0.5384497736449,67.92453066129458,70.93412120386452,-0.1419710960299767,-0.4742813430456465,-1.9304709339657684,-2.656018527921727,38.32518588038612,0.2781963348388672,0.6648995776816093,0.38611822128295614,-0.29868857166171736,1.0709250142276296,0.04371482481062117,0.7285216177552911,-0.4796504974365199,81.96707953063824,7.89814620425247,0.34240339647233603,11,-0.19185924530028942,-1.4125719070434535,-3.051780223846432,-2.906685829162594,1.7171535491943395,0,0.07868258540812767,-1.5217150760719225,20.797679901123047,1.8749767002596276,20.68256187438965,2.3333585813158617,20.778493881225586,0.07868258540812767
5204,2019-11-26,21.056690216064453,21.143028259277344,20.989538192749023,21.027910232543945,8480957.0,0.004117147985939429,-1.9091007681879801,0.4285917173209339,66.00002120823304,69.93412356033487,-0.2148052974990904,-0.5152613530072898,-2.0030338101901926,-2.725853875091712,38.148588607016606,0.1726760864257848,0.5729574096484669,0.42688941955566406,-0.25623553563721657,1.1100143747485447,0.08532694195922375,0.7684518971521044,-0.5542850494384766,86.76459838541317,13.926289513426156,0.34156247759644015,11,-0.23982524871826172,-1.2998542785644531,-3.0529799461364746,-2.9930238723754883,1.5061054229736364,1,0.07653764525891416,-1.3809767274517601,20.97035217285156,-1.5217150760719225,20.797679901123047,1.8749767002596276,20.68256187438965,0.07653764525891416
5205,2019-11-27,21.104656219482425,21.267736434936523,21.047096252441406,21.09506225585937,5768827.0,0.002277946007933407,-3.1817228789357626,0.33335542448165717,65.06856124209638,69.46193964508511,-0.23146938869334477,-0.5076574578440223,-2.036074035413307,-2.750207674806287,38.35512119673455,0.2206401824951172,0.48241358788943955,0.4230530738830609,-0.23765079887605012,1.083756946642172,0.09270113750350717,0.7534050102626146,-0.5766261291503945,79.01249417020591,7.191838482406666,0.3303519363795547,11,-0.22543716430664418,-1.1439685821533239,-3.0469851493835485,-2.8851032257080114,1.352615356445309,2,0.06227267115761692,-1.9091007681879801,21.056690216064453,-1.3809767274517601,20.97035217285156,-1.5217150760719225,20.797679901123047,0.06227267115761692
5206,2019-11-28,21.047096252441406,21.19099235534668,20.97035217285156,21.066282272338867,3380742.0,-0.0027273586663725258,-1.5555666014955563,-1.9998011928414612,62.91384886023674,68.46625618511142,-0.14056807018270945,-0.37487581519727087,-1.963021597972329,-2.6685178046404445,38.80994171065804,0.22064018249512074,0.40061675262855445,0.30553674697875977,-0.24511067067390613,0.8561841646314257,0.030213038152428595,0.5808604558050909,-0.4746837814331073,65.6715443487241,-4.8249655214168,0.27532370882633245,11,-0.167877197265625,-0.8202028274536133,-2.7723827362060547,-2.827543258666992,1.1991291046142578,3,0.07383780678112961,-3.1817228789357626,21.104656219482425,-1.9091007681879801,21.056690216064453,-1.3809767274517601,20.97035217285156,0.07383780678112961
5207,2019-11-29,20.97994613647461,21.056690216064453,20.8552360534668,20.91279411315918,4882859.0,-0.0031904693721828137,-1.2105252142610952,-3.5000497067302914,62.09152789942737,67.54218558890268,-0.09044882157722611,-0.23755173104790828,-1.879293617896522,-2.575621776123498,39.13128296565775,0.2014541625976527,0.36512818041505923,0.18610458374023509,-0.22190990427609236,0.5941190717565625,-0.01790266026792864,0.3901118277483988,-0.36581422763061866,33.333186053807104,-37.5192775003168,0.20400724400816456,11,-0.10072708129882812,-0.5180234909057617,-2.4821953773498535,-2.606904983520508,1.2183132171630824,4,0.08047559105685775,-1.5555666014955563,21.047096252441406,-3.1817228789357626,21.104656219482425,-1.9091007681879801,21.056690216064453,0.08047559105685775
5208,2019-12-02,20.7880859375,21.21017837524414,20.720935821533203,20.941574096679688,8819340.0,-0.009144932867156008,-2.400015906259113,-2.285681824637146,48.684210526315795,65.16812045054515,0.09148145055174339,-0.013917054173553822,-1.6611459401565227,-2.3600187651721427,39.047355472073555,0.4892425537109375,0.34822655084033727,-0.02638063430786275,-0.38395944465390386,0.33119817603817836,-0.2051700394808833,0.1524087708651578,-0.13473775709045555,12.280548763259512,-53.29141782757417,0.17878940517302094,12,0.09113311767578125,-0.2638082504272461,-2.0529074668884277,-2.247166633605957,1.323837280273441,0,0.09090908256799923,-1.2105252142610952,20.97994613647461,-1.5555666014955563,21.047096252441406,-3.1817228789357626,21.104656219482425,0.09090908256799923
5209,2019-12-03,20.57703971862793,20.83605194091797,20.461923599243164,20.701749801635746,11964734.0,-0.010152267962841188,-1.1081078176385875,0.8125062133413096,44.57831325301208,61.555144087675465,0.29438471029921587,0.22052408399815704,-1.418609707849317,-2.12820715006146,38.42613473972934,0.3741283416748047,0.29331868422855933,-0.24510126113891673,-0.5726845682172055,0.08248204593937203,-0.4088929146780629,-0.08130960759977057,0.6906967163085938,14.285714285714285,-48.1839147880429,0.1637916535391449,12,0.28779029846191406,-0.05276203155517578,-1.7243475914001465,-1.940190315246582,1.5828475952148438,1,0.10256412157806216,-2.400015906259113,20.7880859375,-1.2105252142610952,20.97994613647461,-1.5555666014955563,21.047096252441406,0.10256412157806216
5210,2019-12-04,21.066282272338867,21.200586318969727,20.55785369873047,20.55785369873047,10138602.0,0.023776138861608898,-1.5283103806604819,-4.0768842530281475,57.87032434562008,60.022211026481365,-0.16733954088994807,-0.24421862263490723,-1.860440900667946,-2.595236895834784,37.78276661932294,0.6427326202392578,0.25865029469328604,0.22063846588134695,-0.10614684167892818,0.5474237734416221,0.057245812101207605,0.3840311196614863,0.18533790588378807,80.76910331607617,19.063107944979564,0.1633926537801381,12,-0.20145225524902344,-0.5420045852661133,-2.213590145111084,-2.4294328689575195,1.1799430847167969,2,0.07103832310574432,-1.1081078176385875,20.57703971862793,-2.400015906259113,20.7880859375,-1.2105252142610952,20.97994613647461,0.07103832310574432
5211,2019-12-05,21.219772338867188,21.40203857421875,21.066282272338867,21.066282272338867,7722827.0,0.007286053824972383,-3.374958060467486,0.3018911101690782,54.95053451854942,58.897985834976154,-0.2644189918873714,-0.3746048525678134,-1.9677788510921275,-2.723711220408596,37.044291793140246,0.3357563018798828,0.23425588414460208,0.3472680091857896,-0.009970733015563837,0.704506751387143,0.16864863808511288,0.5258873802864663,-0.7578487396240234,80.6123463402659,22.162825304983926,0.1786193711006771,12,-0.28779125213623047,-0.6283435821533203,-2.3670802116394043,-2.58292293548584,0.9784870147705043,3,0.05831821460185416,-1.5283103806604819,21.066282272338867,-1.1081078176385875,20.57703971862793,-2.400015906259113,20.7880859375,0.05831821460185416
5212,2019-12-06,21.42122459411621,21.497970581054688,21.133434295654297,21.267736434936523,7589093.0,0.009493610583183987,1.3749829135237905,0.9999875734718477,62.55924751184004,58.301843262814536,-0.4113808465684059,-0.5450716050718931,-2.1242708072649563,-2.8955056853384775,36.83105158436,0.3645362854003906,0.20830444260669623,0.5113075256347663,0.09091213237030615,0.9317029188992265,0.30110982900253447,0.7215052222669982,-0.9404986953735346,92.59242213086839,34.73951592961602,0.21019769663223076,12,-0.44127750396728516,-0.7386617660522461,-2.5253634452819824,-2.7843751907348633,0.7578487396240234,4,0.03851323995576128,-3.374958060467486,21.219772338867188,-1.5283103806604819,21.066282272338867,-1.1081078176385875,20.57703971862793,0.03851323995576128
5213,2019-12-09,21.392446517944336,21.622678756713867,21.325294494628906,21.38285255432129,7163762.0,-0.0013434374886195366,-3.769209592560871,0.0625062133412864,64.39024721424485,58.12297948570474,-0.3536189390385047,-0.4804854429641594,-2.0555065083664488,-2.8386975522881173,36.67687883877245,0.29738426208496094,0.20206035573144732,0.4441573143005364,-0.005799187456513977,0.8941138160575868,0.2191790634220112,0.6691355651790616,-0.8710308319091808,80.16530555236045,21.53180254673758,0.2249782508785244,12,-0.3501453399658203,-0.6043605804443359,-2.4138455390930176,-2.7555971145629883,0.9209308624267578,0,0.03766810098215867,1.3749829135237905,21.42122459411621,-3.374958060467486,21.219772338867188,-1.5283103806604819,21.066282272338867,0.03766810098215867
5214,2019-12-10,21.48837661743164,21.70901679992676,21.066282272338867,21.68023681640625,9779649.0,0.004484297735971365,4.1538296831027814,-19.998011928429424,67.61901425586319,58.406363153901054,-0.42675223236329884,-0.5526166013274576,-2.0991510886930307,-2.9060615454078302,36.02304460060138,0.6427345275878942,0.2126002856980307,0.5069914817810073,0.0008952133208914859,1.013087750241123,0.25394334755095116,0.7600396160110634,-0.900885147155762,80.83328224594493,20.23580207960446,0.25304813423005745,12,-0.4029064178466797,-0.45566844940185547,-2.3862648010253906,-2.798765182495117,0.5180225372314453,1,0.02901785516156541,-3.769209592560871,21.392446517944336,1.3749829135237905,21.42122459411621,-3.374958060467486,21.219772338867188,0.02901785516156541
5215,2019-12-11,21.72820281982422,21.72820281982422,21.344480514526367,21.48837661743164,9605099.0,0.011160740835025607,2.2000031812180882,-1.2500049706730292,74.22225639095146,59.66285287953602,-0.6356746218172162,-0.7540381730899313,-2.2596324617884953,-3.120079087719091,35.652353825721676,0.38372230529785156,0.21091048888002462,0.6978932380676284,0.10445067331669833,1.2913358028185584,0.40117195569216335,0.9946145204430934,-1.050989323176271,100.0,34.468574700723806,0.2967212823754651,12,-0.6331396102905273,-0.6331396102905273,-2.4210400581359863,-2.9666433334350586,0.7290687561035156,2,0.019867473513488054,4.1538296831027814,21.48837661743164,-3.769209592560871,21.392446517944336,1.3749829135237905,21.42122459411621,0.019867473513488054
5216,2019-12-12,22.27500534057617,22.322969436645508,21.72820281982422,21.7857608795166,13484048.0,0.025165565936869028,1.0327901981427579,2.03999586441647,78.5185343373839,61.488075817086745,-1.106322651284831,-1.2437214401301127,-2.7084309627223426,-3.6387800938026977,35.52453237230078,0.5947666168212891,0.22421964852865983,1.1679515838623011,0.3705753458540073,1.965327821870595,0.7692634648581524,1.5666397028664498,-1.4926929116105931,96.18329068429668,27.906470804532404,0.3986881190041469,12,-0.8825588226318324,-0.8825588226318324,-2.759193897247311,-3.4223117828369105,-0.5755825042724574,3,-0.0012920303757718576,2.2000031812180882,21.72820281982422,4.1538296831027814,21.48837661743164,-3.769209592560871,21.392446517944336,-0.0012920303757718576
5217,2019-12-13,22.322969436645508,22.735469818115234,22.322969436645508,22.543609619140625,13547982.0,0.002153269789882728,-2.7391229177292336,-0.4509814623496651,77.43193280431503,64.68226718130889,-1.0546524216397941,-1.2539805320487147,-2.652411184980604,-3.6519515535359126,35.179017860204866,0.46046447753906605,0.241293435367524,1.151162719726564,0.187789213470122,2.114536225983006,0.6694759665983447,1.632849472854783,-1.3557781667583413,75.28735566512596,8.38112775156371,0.48168675312822024,12,-0.7242727279663086,-0.7242727279663086,-2.704033374786377,-3.3983287811279297,-0.5659885406494141,4,-0.005586626069697176,1.0327901981427579,22.27500534057617,2.2000031812180882,21.72820281982422,4.1538296831027814,21.48837661743164,-0.005586626069697176
5218,2019-12-16,22.58198165893555,22.58198165893555,22.294191360473636,22.36134147644043,8660309.0,0.011602946598352037,1.6086843765937662,-1.0000000000000162,78.90911378237797,68.49680057346066,-1.1537716597441268,-1.4561892157539553,-2.8022858665860504,-3.876149850535608,35.13504067402053,0.28779029846191406,0.2768802206660226,1.3267155647277882,0.18509926641895902,2.4683318630366173,0.7559074155733718,1.8975237138822045,-1.3672313922964534,90.80461871596975,25.319357163123158,0.5708081491544152,12,-0.9353199005126989,-0.9832849502563512,-2.9630455970764196,-3.6573410034179723,-0.48924446105957387,0,-0.01784202694345416,-2.7391229177292336,22.322969436645508,1.0327901981427579,22.27500534057617,2.2000031812180882,21.72820281982422,-0.01784202694345416
5219,2019-12-17,22.61076164245605,22.66831970214844,22.44767951965332,22.48605155944824,12055266.0,0.001274466694516807,-1.1904752887711787,0.5652192705676825,78.7546019642329,70.81727586441764,-0.9652350901276456,-1.4170948722359533,-2.713777047270508,-3.8658423702009443,35.09531969921721,0.22064018249512074,0.3261988044144317,1.2662803649902301,-0.0056780687393640505,2.5382387987198243,0.630301148125433,1.9022595818550272,-1.1831106386102945,91.03456975999558,26.134312650679647,0.6359792168647977,12,-0.7098855972290004,-1.012064933776852,-2.9918255805969203,-3.686120986938473,-0.8154087066650355,1,-0.013152332804506783,1.6086843765937662,22.58198165893555,-2.7391229177292336,22.322969436645508,1.0327901981427579,22.27500534057617,-0.013152332804506783
5220,2019-12-18,22.60116767883301,22.65872573852539,22.505237579345703,22.543609619140625,9680651.0,-0.0004243096174622041,-1.2857142857142858,0.461534932093507,80.22393236328638,73.62543118049952,-0.7990497189581092,-1.3322548036520168,-2.5853606845885047,-3.820649248141219,36.02705520142025,0.1534881591796875,0.42350277653734025,1.1655527114868214,-0.19383830630474108,2.524943729278384,0.4858572025910419,1.8452482203826008,-0.9904220409895288,86.66667929058657,20.96080616968851,0.6796955088957805,12,-0.7002916336059606,-1.0024709701538121,-2.9822316169738805,-3.6765270233154332,-1.0072669982910192,2,-0.026315831669482814,-1.1904752887711787,22.61076164245605,1.6086843765937662,22.58198165893555,-2.7391229177292336,22.322969436645508,-0.026315831669482814
5221,2019-12-19,22.63953971862793,22.66831970214844,22.51482963562012,22.62994766235352,7348490.0,0.001697790146960143,3.571420456158803,0.16665009775649756,82.64152896980028,75.85679578693956,-0.6871049149370556,-1.282238772344364,-2.508508980312264,-3.824752258593037,37.013648651829854,0.1534900665283203,0.5592200138383916,1.1060758590698256,-0.3057979569143754,2.5179496750540267,0.4001389510777251,1.8120127670619262,-0.8713326955464034,78.26086956521722,8.110592515644313,0.7059369079920996,12,-0.7386636734008789,-1.0408430099487305,-2.9990196228027344,-3.7148990631103516,-0.9401168823242188,3,-0.008050876694733478,-1.2857142857142858,22.60116767883301,-1.1904752887711787,22.61076164245605,1.6086843765937662,22.58198165893555,-0.008050876694733478
5222,2019-12-20,22.62994766235352,22.793027877807614,22.591575622558594,22.74506378173828,10725598.0,-0.00042368601100661873,-1.0999900586539046,-12.00119308013929,89.02443952676035,78.59392826610794,-0.5453766449167929,-1.1893164804130585,-2.392253061670168,-3.7732467395663285,37.743414703877,0.20145225524901988,0.6400715650293733,1.0048704147338903,-0.4432957491911793,2.45303657865896,0.2807873327713537,1.7289534966964268,-0.7263238479672722,67.30788348742516,-9.742721568683223,0.7240830819625352,12,-0.700292587280277,-1.0024719238281286,-2.9486570358276403,-3.705307006835941,-0.2686061859130895,4,-0.04111917711580926,3.571420456158803,22.63953971862793,-1.2857142857142858,22.60116767883301,-1.1904752887711787,22.61076164245605,-0.04111917711580926
5223,2019-12-23,22.62035369873047,22.6875057220459,22.41889953613281,22.495643615722656,4900542.0,-0.0004239498812014242,1.0740658919866546,-1.0833416177884154,97.33333686802978,81.89551966745978,-0.38362959330930835,-1.1065013672352393,-2.2739075405956584,-3.713327966432015,37.96643675836175,0.2686061859130895,0.7278742014358315,0.9127763748168931,-0.5660150891433453,2.3915678387771315,0.17338064283677568,1.6521721067970105,-0.5744252341968021,53.846271494920686,-29.857157237158006,0.7393957319801189,12,-0.5515995025634766,-0.9928779602050781,-2.644077777862549,-3.5901899337768555,0.8154067993164062,0,-0.03816796210321105,-1.0999900586539046,22.62994766235352,3.571420456158803,22.63953971862793,-1.2857142857142858,22.60116767883301,-0.03816796210321105
5224,2019-12-27,22.66831970214844,22.735469818115234,22.591575622558594,22.70669174194336,3539504.0,0.0021204798146310377,2.0000397661748917,-0.3076899547289572,96.64805400079791,84.38727495744271,-0.2756013973425979,-1.0830668551914293,-2.219754801538347,-3.7057373002558727,38.11060023772941,0.14389419555664062,0.7916079167464183,0.880160903930669,-0.6247027430548897,2.385024550916228,0.1277290804378879,1.6325927274234502,-0.5028553314909416,66.66700654088112,-16.68850484428941,0.7524318234927796,12,-0.4077043533325231,-1.0408439636230504,-2.648875236511234,-3.6381559371948278,0.4988365173339844,4,-0.02539149402493701,1.0740658919866546,22.62035369873047,-1.0999900586539046,22.62994766235352,3.571420456158803,22.63953971862793,-0.02539149402493701
5225,2019-12-30,22.41889953613281,22.69709777832031,22.37093544006348,22.67791175842285,3762329.0,-0.01100302842437817,1.193541352660108,6.750024853365863,83.06872239837233,84.89285140866366,0.09174553226755222,-0.769596128129038,-1.8699364552641065,-3.399732138140667,37.75656126268269,0.32616233825682883,0.8566656886806889,0.5650285720825146,-0.9289041157302123,2.0589612598952414,-0.18193777182384707,1.3119949159888762,-0.1530250043312904,11.363410423951729,-69.35083958253352,0.7469663439063632,12,0.12471008300781605,-0.7914237976074183,-2.32510948181152,-3.3839397430419886,0.4604663848877024,0,-0.027813434791338243,2.0000397661748917,22.66831970214844,1.0740658919866546,22.62035369873047,-1.0999900586539046,22.62994766235352,-0.027813434791338243
5226,2020-01-03,22.60116767883301,22.62994766235352,22.351749420166016,22.36134147644043,8061086.0,0.008130111043427313,-1.14816342160302,-0.9259261986641836,82.88765789137926,85.49904308500412,-0.044020174482557906,-0.8742930124581143,-1.947309225022206,-3.528069817245207,37.665528041882375,0.27819824218750355,0.9189909308286808,0.669593143463139,-0.8092417965711434,2.1484280834974214,-0.06982432655400217,1.4090106134802802,-0.2509486116705162,56.521739130436046,-21.75270141088204,0.7394174700171415,1,-0.057558059692386365,-0.9736919403076207,-2.4809970855712926,-3.566207885742191,0.16308212280273438,4,-0.04456703355350833,1.193541352660108,22.41889953613281,2.0000397661748917,22.66831970214844,1.0740658919866546,22.62035369873047,-0.04456703355350833
5227,2020-01-06,22.66831970214844,22.66831970214844,22.294191360473636,22.534015655517575,6023278.0,0.00297117495297905,4.571363649273997,0.5600057261925805,84.81666890476029,86.15543809860215,-0.06373493804439789,-0.8521616214909358,-1.9066228476592357,-3.538285519942743,37.94664217860024,0.3741283416748047,0.9522149481666737,0.6523264884948752,-0.7900905087112307,2.094743485700981,-0.06888201010817951,1.3735349870979299,0.12470817565917258,84.78282481187152,6.468830987349762,0.721208498603053,1,-0.12471008300781605,-1.0408439636230504,-2.5481491088867223,-3.6333599090576207,0.4988365173339844,0,-0.04274233284935103,-1.14816342160302,22.60116767883301,1.193541352660108,22.41889953613281,2.0000397661748917,22.66831970214844,-0.04274233284935103
5228,2020-01-07,22.67791175842285,22.821807861328125,22.51482963562012,22.62994766235352,4973585.0,0.0004231480939234089,-1.2068875679604303,0.3571306842388844,84.06583982704318,86.74557563891442,-0.0651382647494465,-0.7514400913880621,-1.8221231622844911,-3.4985022287141945,38.04897603046934,0.30697822570800426,0.921970885223395,0.567427253723146,-0.7808269835930162,1.915681491039308,-0.1066998649349351,1.241554372381227,-0.3837203979492152,72.7271412716945,-5.050556449390996,0.674127118658082,1,-0.11991214752197266,-1.036046028137207,-2.557741165161133,-3.6429519653320312,0.441278457641598,1,-0.01395941060864403,4.571363649273997,22.66831970214844,-1.14816342160302,22.60116767883301,1.193541352660108,22.41889953613281,-0.01395941060864403
5229,2020-01-08,22.6875057220459,22.69709777832031,22.38052749633789,22.48605155944824,4390365.0,0.00042305322135693935,1.8695862653227664,4.200103392055103,81.64547324973415,86.9035246262975,-0.07006985053153869,-0.6269610178582141,-1.7332544473277487,-3.4621463170091857,38.94256488329064,0.3165702819824183,0.8971278806390046,0.47149791717529155,-0.6886560930956414,1.6316519274462244,-0.10857908796017668,1.0515749223107598,-0.3933143615722621,74.54550055490668,-0.4038249957507247,0.5800770051354672,1,-0.12950611114501953,-1.045639991760254,-2.519369125366211,-3.6477489471435547,0.20145225524902344,2,0.03298091844771989,-1.2068875679604303,22.67791175842285,4.571363649273997,22.66831970214844,-1.14816342160302,22.60116767883301,0.03298091844771989
5230,2020-01-09,22.56279563903809,22.98488807678223,22.56279563903809,22.927330017089844,5595621.0,-0.0054968617765074335,-1.3157894736842557,-1.8095152433250783,63.15780294296704,84.73866617887158,0.05433908185057845,-0.40516019347522914,-1.53022110416401,-3.286537136494889,39.36595132457751,0.4220924377441406,0.8386192867299265,0.2719621658325231,-0.7621621975312358,1.306086529196282,-0.24510001584935637,0.7890243475144025,-0.25805194854736513,38.88888888888889,-31.995817418024124,0.5170621816818793,1,0.07674407958984375,-0.8393898010253942,-2.275945186614994,-3.489462852478031,0.2590122222900355,3,0.026785713530936395,1.8695862653227664,22.6875057220459,-1.2068875679604303,22.67791175842285,4.571363649273997,22.66831970214844,0.026785713530936395
5231,2020-01-10,22.457271575927734,22.62994766235352,22.457271575927734,22.62994766235352,8441119.0,-0.004676905504022666,-1.000000000000041,0.4736894428137292,55.83328500774591,81.05076012120331,0.14671845146295226,-0.21309788230695403,-1.3662416146000922,-3.1284493733897847,39.32798588933073,0.1726760864257848,0.7740077645956589,0.1045631408691392,-0.7996576245879048,1.0087839063261832,-0.347547241859381,0.5566735235976594,-0.1253221099853512,23.610973036859786,-44.78700377145928,0.452110382728522,1,0.18226814270019887,-0.7338657379150391,-2.037318229675293,-3.321584701538086,0.4892444610595703,4,0.018795441987049966,-1.3157894736842557,22.56279563903809,1.8695862653227664,22.6875057220459,-1.2068875679604303,22.67791175842285,0.018795441987049966
5232,2020-01-13,22.246225357055664,22.55320167541504,22.18866729736328,22.524423599243164,7365046.0,-0.009397678527354736,1.1714347391383384,1.6110988379799076,34.78268386592579,74.10068756541398,0.3325843084505884,0.06632487226153216,-1.1094297230776142,-2.868519907134914,38.80677120187252,0.3645343780517578,0.698667022353952,-0.14773311614990092,-0.9415668986018098,0.6461006663020079,-0.5446500073758536,0.24918377507605172,0.738662719726566,7.228907004208865,-55.92503069595278,0.39691689122595414,1,0.34055233001708984,-0.5228195190429688,-1.693169116973877,-3.1105384826660156,0.5276165008544957,0,0.02328594789748384,-1.000000000000041,22.457271575927734,-1.3157894736842557,22.56279563903809,1.8695862653227664,22.6875057220459,0.02328594789748384
5233,2020-01-14,22.19825935363769,22.227039337158203,21.920063018798828,22.15029525756836,8994305.0,-0.002156141217132812,4.818129236330773,-0.17240977402368182,31.623944695950186,66.875786531542,0.3513252774956932,0.18736182163143766,-1.019641448900071,-2.7750528926518854,37.77063632911145,0.32616233825683594,0.6083780360605573,-0.2359897613525419,-0.884246140918659,0.41226661821357524,-0.5601179511355987,0.08813842843051489,0.7707043075561586,26.12601316555419,-32.11731157332781,0.3241281897830583,1,0.2542161941528356,-0.47485351562499645,-1.5276885032653773,-3.0625724792480433,0.8825588226318395,1,0.043647425251203575,1.1714347391383384,22.246225357055664,-1.000000000000041,22.457271575927734,-1.3157894736842557,22.56279563903809,0.043647425251203575
5234,2020-01-15,22.11192321777344,22.313377380371094,22.08314323425293,22.140701293945312,6842497.0,-0.0038893200808604034,-4.333318605575929,-0.5999920467649921,29.600073804142383,60.93482557662757,0.39161955293166884,0.3402526349288415,-0.889149921510743,-2.640958240414051,37.67761522845963,0.23023414611816406,0.5000317064876363,-0.35350322723388317,-0.853166538941732,0.14616008447396567,-0.6033348830878076,-0.10367157137995875,0.8150844177246093,18.01800188079379,-35.11681381652399,0.24983165585392383,1,0.3405523300170863,-0.38851737976074574,-1.4101748466491735,-2.9762363433837926,0.8154067993164027,2,0.04555311577246135,4.818129236330773,22.19825935363769,1.1714347391383384,22.246225357055664,-1.000000000000041,22.457271575927734,0.04555311577246135
5235,2020-01-16,22.159887313842773,22.27500534057617,21.92965507507324,22.05436515808105,5015754.0,0.002169150805967801,1.0571366895032077,-3.6667550371161646,30.158745187149023,55.076057498379775,0.33866502497663475,0.343920448211275,-0.8890168209647129,-2.6436933000371496,37.38721248518835,0.3453502655029297,0.37486398845276625,-0.3271233558654778,-0.7181918465940029,0.06394513486304731,-0.5226576012297386,-0.13158911050121702,0.7268425369873093,33.78355866990504,-15.50489106677032,0.19553424536426228,1,0.2925882339477539,-0.3885164260864258,-1.4653334617614746,-3.024200439453125,0.3933143615722656,3,0.03290046799997559,-4.333318605575929,22.11192321777344,4.818129236330773,22.19825935363769,1.1714347391383384,22.246225357055664,0.03290046799997559
5236,2020-01-17,22.246225357055664,22.390121459960934,22.207853317260746,22.27500534057617,10124060.0,0.00389614089594037,-2.4545323090827913,-0.2727387752150537,35.07464126049584,49.54916553790594,0.21979766287948976,0.26911330888599494,-0.9181497711595767,-2.6833815469063147,36.21021106584255,0.2302341461181605,0.26917306396532226,-0.2393463134765632,-0.6338957764365318,0.1552031494834054,-0.4366210449565493,-0.04207158199657712,0.60183782049317,51.515151515151516,4.319899138681919,0.19727473147998442,1,0.20625019073486328,-0.2206401824951172,-1.5516715049743652,-3.1105384826660156,-0.7674407958984375,4,0.02587326591519523,1.0571366895032077,22.159887313842773,-4.333318605575929,22.11192321777344,4.818129236330773,22.19825935363769,0.02587326591519523
5237,2020-01-20,22.19825935363769,22.322969436645508,22.11192321777344,22.19825935363769,4674824.0,-0.002156141217132812,-1.4444714459296861,-0.0,34.0579908511328,43.9927378739159,0.216880858468123,0.3238618690625863,-0.8151398963136813,-2.5859671126596346,34.34337055231529,0.21104621887206676,0.2014046987200473,-0.28107681274414276,-0.6901219973962753,0.12796837190798982,-0.48559940507020727,-0.07655422041807824,0.6126838175611411,59.18335051086211,12.299437739444386,0.20452259232606596,1,0.2542161941528356,-0.17267417907714488,-1.4365544319152797,-2.99542140960693,-0.9784870147705043,0,0.03370789895861792,-2.4545323090827913,22.246225357055664,1.0571366895032077,22.159887313842773,-4.333318605575929,22.11192321777344,0.03370789895861792
5238,2020-01-21,22.179073333740234,22.23663330078125,21.91046905517578,22.1311092376709,7668745.0,-0.0008643028983402745,2.999953218015742,100.0,31.111098019693983,38.37780729280032,0.17641744571453444,0.328139202302804,-0.7542240244159402,-2.5160231793677603,32.35438540140829,0.32616424560546875,0.1166439822742511,-0.2801174163818345,-0.7071673309456692,0.14693249818200016,-0.4936423736637501,-0.06659245909991895,0.5962346313625986,55.999777314734224,11.138353162573473,0.21352495728191676,1,0.26860523223876953,-0.1534881591796875,-1.347818374633789,-2.928269386291504,-0.7770347595214844,1,0.02681665348322393,-1.4444714459296861,22.19825935363769,-2.4545323090827913,22.246225357055664,1.0571366895032077,22.159887313842773,0.02681665348322393
5239,2020-01-22,22.313377380371094,22.61076164245605,22.265411376953125,22.36134147644043,5634728.0,0.006055439946021091,-3.799994697983859,-1.0,45.528520994711045,36.41899818743855,-0.018481234205108166,0.17962290398970993,-0.8459235393741444,-2.5989623229513406,30.401249685062343,0.43168830871581676,0.01862532878506329,-0.1309441566467271,-0.5564794044146169,0.29459109112116266,-0.343711780530672,0.08182346723721778,0.41004025013611667,57.53428388555272,8.087120916398938,0.21276762388394532,1,-0.04316902160644531,-0.2877922058105469,-1.398183822631836,-3.0002193450927734,-1.5828495025634801,2,0.03439375325465299,2.999953218015742,22.179073333740234,-1.4444714459296861,22.19825935363769,-2.4545323090827913,22.246225357055664,0.03439375325465299
5240,2020-01-23,22.006399154663086,22.303783416748047,21.92965507507324,22.18866729736328,6320214.0,-0.013757586781911968,-1.2285707793424836,3.80009543881974,27.205942551051123,33.23818235891691,0.22492546712856765,0.4635229706877162,-0.504596139207397,-2.2422657311173353,28.067150419978816,0.3837223052978551,-0.0888149560113689,-0.4081839561462388,-0.8692168912842106,0.05284897899173302,-0.6387004237152247,-0.1776674885772529,0.668241561324237,13.698574171671435,-33.41393199481308,0.2305164675689859,1,0.25421619415283203,0.15828514099121094,-0.9473099708557129,-2.6500720977783203,-2.043313980102539,3,0.041848321297562885,-3.799994697983859,22.313377380371094,2.999953218015742,22.179073333740234,-1.4444714459296861,22.19825935363769,0.041848321297562885
5241,2020-01-24,22.457271575927734,22.524423599243164,22.140701293945312,22.246225357055664,7641714.0,0.020488241538103358,1.2222209949023268,-1.1578886784357636,43.74997175766708,34.234547680221496,-0.25250002977121255,-0.001796782803175745,-0.9179553010541142,-2.645960620833918,25.744327186757598,0.5180244445800781,-0.17848958967076456,0.05180187225341726,-0.3975660441639235,0.501169788670758,-0.1728820859552549,0.2764858304620894,0.17151884041089716,78.08200896079353,34.25838757210808,0.2246839582086705,1,-0.1966562271118164,-0.10072612762451172,-1.362208366394043,-3.0913515090942383,-2.5229663848876953,4,0.004271672057888587,-1.2285707793424836,22.006399154663086,-3.799994697983859,22.313377380371094,2.999953218015742,22.179073333740234,0.004271672057888587
5242,2020-01-27,21.69942283630371,22.18866729736328,21.69942283630371,22.140701293945312,9808086.0,-0.03374625172348955,-1.2173956266721992,-2.090909090909091,29.92129928970529,34.045364857305394,0.46894216951431744,0.719662457401185,-0.1303169004804836,-1.8480023019465293,23.15048984498092,0.7578487396240234,-0.24147412462292195,-0.6595206260681152,-1.1953903554941085,-0.12365089664212192,-0.9274554907811101,-0.39158576135512035,0.8862682983651489,0.0,-38.5082416725577,0.26793486471299627,1,0.4556694030761719,0.6427326202392578,-0.306976318359375,-2.0361194610595703,-1.6404075622558594,0,-0.010167932889779463,1.2222209949023268,22.457271575927734,-1.2285707793424836,22.006399154663086,-3.799994697983859,22.313377380371094,-0.010167932889779463
5243,2020-01-28,21.756980895996094,21.87209892272949,21.497970581054688,21.795352935791016,7737946.0,0.0026525156971495267,2.8999324001909774,0.08695652173913043,31.274138387665047,34.231372033252356,0.3824217588887713,0.6262124783766048,-0.1552559470308843,-1.864249380873595,21.236923707106993,0.37412834167480113,-0.29110161095956855,-0.5587939262390123,-1.1429254421922153,0.025337589714190756,-0.8508596842156138,-0.26672816826241075,0.7674427032470703,23.275736472508015,-10.23310096929849,0.2920657579766017,1,0.29738521575927734,0.4844484329223633,-0.15828418731689453,-1.8874273300170898,-1.7267436981201172,1,-0.024691319062001282,-1.2173956266721992,21.69942283630371,1.2222209949023268,22.457271575927734,-1.2285707793424836,22.006399154663086,-0.024691319062001282
5244,2020-01-29,22.092737197875977,22.11192321777344,21.76657485961914,21.85291290283203,5171518.0,0.015432118246777149,1.4827671317403892,-6.2499751466348545,41.28114886216165,35.46719466380931,0.04878832812791245,0.25837082727365157,-0.46031364821570264,-2.152876497750359,18.944141270426407,0.3549423217773473,-0.29057806815277587,-0.19425849914550852,-0.7617346959534537,0.3732176976624366,-0.4779965975494811,0.08947959925846405,0.32904109954834126,57.94387139812359,24.078075815064096,0.2837380984039719,1,-0.03837108612060547,0.14869213104248047,-0.47005796432495117,-2.2231836318969727,-2.41744232177734,2,-0.031263605657864346,2.8999324001909774,21.756980895996094,-1.2173956266721992,21.69942283630371,1.2222209949023268,22.457271575927734,-0.031263605657864346
5245,2020-01-30,21.795352935791016,21.93924903869629,21.68023681640625,21.824132919311523,6816760.0,-0.013460725098090265,1.0,-0.12000445374074457,38.538223536281485,35.852037138896605,0.32299148194828575,0.5340250852490271,-0.13257940831580228,-1.8116816889538505,17.42624105938723,0.41250038146972656,-0.28988440893093426,-0.4604654312133789,-1.0647505373277717,0.14381967490101388,-0.7626079842705735,-0.1583228781561843,0.5340445899963377,28.971842789371877,-5.935370143419654,0.302142553057196,1,0.25901317596435547,0.4460763931274414,-0.045566558837890625,-1.9257993698120117,-2.973836898803711,3,-0.04885560060075056,1.4827671317403892,22.092737197875977,2.8999324001909774,21.756980895996094,-1.2173956266721992,21.69942283630371,-0.04885560060075056
5246,2020-01-31,21.593900680541992,22.015993118286133,21.5075626373291,21.987213134765625,7725008.0,-0.009242899431016305,1.255318608891352,13.666180661408973,38.66669671154396,36.364115567831185,0.47179473914381376,0.6916052144408056,0.0978169106911011,-1.573808597767762,16.021734869233306,0.5084304809570312,-0.28394584135917356,-0.6115543365478509,-1.2608700672528812,0.037761394157179495,-0.9362122019003678,-0.2868964711953339,0.6523541507720942,13.88888888888889,-23.506570673561523,0.324657865352516,1,0.4604654312133789,0.6475286483764648,0.1558856964111328,-1.7243471145629883,-4.172966003417965,4,-0.07552204347457026,1.0,21.795352935791016,1.4827671317403892,22.092737197875977,2.8999324001909774,21.756980895996094,-0.07552204347457026
5247,2020-02-03,21.69942283630371,21.83372688293457,21.53634262084961,21.613086700439453,5353860.0,0.004886664865361823,-1.4800178149629784,-0.21951030265410337,41.50328453636384,37.51880295857227,0.32192513807897427,0.5373227752298249,0.013784059804688553,-1.6441475762383462,14.758504791505686,0.29738426208496094,-0.2808211597116568,-0.4575873374938979,-1.1060736163171683,0.19089894132937246,-0.7818304769055331,-0.13334419808226272,0.4720035699844374,32.81234466646765,-5.76041401119673,0.3242431394116349,2,0.35494327545166016,0.5420064926147461,0.05036354064941406,-1.829869270324707,-4.441570281982422,0,-0.08134399050976526,1.255318608891352,21.593900680541992,1.0,21.795352935791016,1.4827671317403892,22.092737197875977,-0.08134399050976526
5248,2020-02-04,22.36134147644043,22.39971351623535,21.70901679992676,21.776166915893555,8716830.0,0.030503974466514983,1.0869535149091054,6.7778636915939465,53.55190485011684,38.410290053617366,-0.34801756037791876,-0.15760925140701687,-0.6147995557382266,-2.2705827626810304,12.939960744325113,0.7002906799316406,-0.27500538863816004,0.22015981674194407,-0.3890572198339086,0.8293768533177968,-0.08444870154598405,0.5247683350298722,-0.8633708953857422,95.69892932886364,52.2737138808926,0.304608518287927,2,-0.3501443862915039,-0.11991214752197266,-0.5827760696411133,-2.424636840820316,-5.180233001708984,1,-0.10296011108359815,-1.4800178149629784,21.69942283630371,1.255318608891352,21.593900680541992,1.0,21.795352935791016,-0.10296011108359815
5249,2020-02-05,23.435760498046875,23.66599273681641,22.140701293945312,22.25581932067871,22928654.0,0.048048057525459154,-1.1632620489383134,2.0163917861799217,64.05919563977353,42.50509595236431,-1.392969056401089,-1.236492267140136,-1.6399281163182877,-3.3077353437747874,12.23137637620903,1.5252914428710973,-0.23557617059692149,1.2571660995483391,0.447694437423916,2.0666377616727623,0.8524302684861276,1.6619019306105507,-1.9197550582885725,89.33334747211774,42.84249032072016,0.4047358310622111,2,-0.8537788391113281,-0.8537788391113281,-1.5876455307006836,-3.321584701538086,-8.33633804321289,2,-0.14531311243152156,1.0869535149091054,22.36134147644043,-1.4800178149629784,21.69942283630371,1.255318608891352,21.593900680541992,-0.14531311243152156
5250,2020-02-06,23.167156219482425,23.68517875671387,23.15756225585937,23.502912521362305,12810544.0,-0.011461299862098984,-1.9729543830235226,-0.2845534237806474,59.75609805380363,44.28355442971281,-1.0531453774000568,-0.9700228852387767,-1.322592056637511,-3.0071838958836423,10.920708136704265,0.5276165008544993,-0.1932168815056734,0.9583437919616742,0.04946454445763848,1.8672230394657099,0.5039041682096581,1.4127834157136903,-1.5651512878418004,76.21148499865993,29.102185336014045,0.45443962375201774,2,-0.5755815505981481,-0.5755815505981481,-1.2231106758117711,-3.028998374938972,-8.04375267028809,3,-0.15072464269254193,-1.1632620489383134,23.435760498046875,1.0869535149091054,22.36134147644043,-1.4800178149629784,21.69942283630371,-0.15072464269254193
5251,2020-02-07,22.87936592102051,23.1287841796875,22.77384185791016,23.11919021606445,13274270.0,-0.012422340305190183,1.740738013358147,0.7142808450688087,56.86655467769336,47.27747169504482,-0.7813519424387287,-0.6840611358717403,-0.9853167332437245,-2.689714618767489,9.638536845816454,0.3933143615722656,-0.18938854378566816,0.6494487762451193,-0.30231345838141266,1.6012110108716513,0.1735676589318551,1.1253298935583835,-1.152370559875493,62.500033285727405,16.21915390374958,0.47588111731326566,2,-0.287791252136234,-0.287791252136234,-0.7938232421875036,-2.6021089553833043,-8.336339950561527,4,-0.1773584940264905,-1.9729543830235226,23.167156219482425,-1.1632620489383134,23.435760498046875,1.0869535149091054,22.36134147644043,-0.1773584940264905
5252,2020-02-10,22.764249801635746,22.908143997192386,22.6875057220459,22.783435821533203,6504076.0,-0.005031438361628782,-1.555544509615532,0.08000031812432645,55.78749475109142,50.00117795764775,-0.5579835841429954,-0.5566877305830253,-0.8247441401386801,-2.5474320307254352,9.148702585448259,0.22063827514648793,-0.13230899855005163,0.5084314346313512,-0.4729340890550624,1.4897969583177648,0.017748672788144404,0.999114196474558,-0.9197634367565968,53.39810323160997,8.001809676571341,0.4906827618432071,2,-0.16787910461426137,-0.1726751327514684,-0.6787071228027379,-2.4342317581176793,-7.837502479553226,0,-0.2347239716253584,1.740738013358147,22.87936592102051,-1.9729543830235226,23.167156219482425,-1.1632620489383134,23.435760498046875,-0.2347239716253584
5253,2020-02-11,23.167156219482425,23.195934295654297,22.83139991760254,22.994482040405273,7787848.0,0.01769908612660398,2.1666929009916576,-9.000000000001851,58.01801692068719,51.86082996415059,-0.8267634690288475,-0.9310188683923748,-1.1821416575429744,-2.919481073051834,9.591375094449994,0.43168449401855113,-0.12015345657187382,0.8628930091857931,-0.19887388634740333,1.9246599047189896,0.3320095614191949,1.3937764569523914,-1.2122283110931917,66.45968946009336,21.665238169414394,0.530883447766598,2,-0.570785522460941,-0.5755815505981481,-1.0816135406494176,-2.837138175964359,-8.734450340271,1,-0.2550724659158514,-1.555544509615532,22.764249801635746,1.740738013358147,22.87936592102051,-1.9729543830235226,23.167156219482425,-0.2550724659158514
5254,2020-02-12,23.11919021606445,23.27267837524414,23.032854080200195,23.195934295654297,4557236.0,-0.0020704312157933114,1.0833250488782848,-0.44444444444445586,60.984854903582196,54.35490011607289,-0.6904961201209083,-0.8471559036360006,-1.091069186915469,-2.8403169978795653,9.886991577737755,0.2398242950439453,0.0009862876241939489,0.7645636558532694,-0.3528854579159031,1.8820127696224418,0.2058390989686849,1.3232882127378538,-1.0604472567757384,43.26913517936431,-5.233240704653042,0.5587245568845859,2,-0.5228195190429652,-0.5276155471801722,-1.0192575454711879,-2.7747821807861293,-7.971803665161129,2,-0.25684644167194526,2.1666929009916576,23.167156219482425,-1.555544509615532,22.764249801635746,1.740738013358147,22.87936592102051,-0.25684644167194526
5255,2020-02-13,22.888957977294922,23.21512031555176,22.840993881225586,23.167156219482425,7469341.0,-0.009958490613981352,-1.000000000000019,3.6250124266824515,54.45545100200795,56.109206148346665,-0.3227643638427189,-0.5897392100924819,-0.8210633619261252,-2.579755589817154,10.49788047562918,0.3741264343261754,0.11982315571856361,0.4978778839111335,-0.640199808973037,1.635955576795304,-0.0711609625309535,1.0669167303532205,-0.7326288701607027,34.426122640556194,-9.90771574728209,0.5690388464420856,2,-0.2781972885131836,-0.29738330841064453,-0.7890253067016602,-2.458211898803711,-7.540118217468262,3,-0.3403184858912274,1.0833250488782848,23.11919021606445,2.1666929009916576,23.167156219482425,-1.555544509615532,22.764249801635746,-0.3403184858912274
5256,2020-02-14,22.821807861328125,22.994482040405273,22.764249801635746,22.946516036987305,4536887.0,-0.0029337340753304852,1.086947501275048,0.4482708973233817,63.510417742879774,58.55444317129288,-0.07053602650536561,-0.503048496217751,-0.712244291090439,-2.481899337211985,10.792018368749458,0.2302322387695277,0.19168254664068485,0.4019486427307122,-0.7497345850000663,1.5536318704614906,-0.17389297113467705,0.9777902565961014,-0.5737477752191253,22.95085707580533,-25.875946901836272,0.5758416138653895,2,-0.12471008300780895,-0.23023319244384766,-0.6403350830078125,-2.1440420150756836,-8.504218101501465,4,-0.3373266639922442,-1.000000000000019,22.888957977294922,1.0833250488782848,23.11919021606445,2.1666929009916576,23.167156219482425,-0.3373266639922442
5257,2020-02-17,22.946516036987305,23.01366806030273,22.793027877807614,22.821807861328125,4118978.0,0.005464430180857738,-1.4210504285220014,-1.0,64.09092531747899,59.72544544544422,0.00028986068898717576,-0.5995649194767623,-0.7908104882604086,-2.574098619656027,11.397435080265716,0.2206401824951172,0.3093177707352659,0.4892439842224121,-0.6806002898873444,1.6590882583321687,-0.09567815283246617,1.0741661212772904,-0.6122288306420138,35.848936273976065,-15.5402914099718,0.5849221370548789,2,-0.033576011657714844,-0.35494136810302734,-0.7650432586669922,-2.1272525787353516,-7.050872802734375,0,-0.3662207392609319,1.086947501275048,22.821807861328125,-1.000000000000019,22.888957977294922,1.0833250488782848,23.11919021606445,-0.3662207392609319
5258,2020-02-18,22.77384185791016,22.87936592102051,22.649133682250977,22.764249801635746,5590481.0,-0.007525071727612742,1.0869475012751124,0.07691601792514874,58.392444766787406,59.09580645955688,0.2655567932380798,-0.400585757756307,-0.566864298144278,-2.363845591624983,12.259203405487964,0.2973823547363281,0.4494993523732411,0.28683137893677113,-0.8834748028910049,1.4571375607645471,-0.2983217119771169,0.8719844698506591,-0.35850115854275444,19.999877644785023,-29.297820044261,0.5851530909138876,2,0.3933143615722621,-0.18226718902588246,-0.6187500953674352,-1.6883726119995117,-6.168313980102546,1,-0.3445661291927373,-1.4210504285220014,22.946516036987305,1.086947501275048,22.821807861328125,-1.000000000000019,22.888957977294922,-0.3445661291927373
5259,2020-02-19,23.08081817626953,23.08081817626953,22.83139991760254,22.96570205688477,6974872.0,0.013479338280938613,3.3333333333333335,12.001193080134845,65.80191023902375,59.76756336902578,-0.10846965994086233,-0.6820905384785583,-0.8111407046742158,-2.627553536665001,12.570423517264373,0.30697631835937145,0.5935888856688329,0.5554356575012207,-0.6409351278318418,1.7518064428342832,-0.04274973516530878,1.1536210501677502,-0.5892871934613382,76.27114645817839,23.39432830451841,0.5981853926665307,2,-0.11991214752197266,-0.4892435073852539,-0.9928774833679199,-1.760319709777832,-5.463226318359375,2,-0.3746882901209123,1.0869475012751124,22.77384185791016,-1.4210504285220014,22.946516036987305,1.086947501275048,22.821807861328125,-0.3746882901209123
5260,2020-02-20,22.927330017089844,23.195934295654297,22.927330017089844,23.08081817626953,7966507.0,-0.006650031121405164,-2.5,-1.3333333333333746,66.58712009949888,60.84762619367085,0.008293740132380378,-0.48071766464519783,-0.6112156059727418,-2.426501882511669,13.755681893927463,0.2686042785644531,0.6484761267394639,0.3559009552001946,-0.8271817168688571,1.5389836272692463,-0.23564038083433303,0.9474422912347222,-0.36418016784730867,50.87710730742533,-6.645091808752817,0.5915413360345264,2,0.033576011657714844,-0.3357553482055664,-0.8393893241882324,-1.5444765090942383,-5.986047744750977,3,-0.33933054831885867,3.3333333333333335,23.08081817626953,1.0869475012751124,22.77384185791016,-1.4210504285220014,22.946516036987305,-0.33933054831885867
5261,2020-02-21,22.55320167541504,22.83139991760254,22.4093074798584,22.783435821533203,9315031.0,-0.016318007434617643,1.588235294117647,1.5000124266825727,59.955261748572646,61.310711415613206,0.3702230657497587,-0.10438590850057494,-0.19898850034993032,-2.0084939439111054,14.167783091044821,0.5180225372314453,0.5495009526162775,-0.02302389144897532,-1.2049351063288931,1.1588873234309425,-0.6139794988889342,0.5679317159909836,1.1319770812988317,18.292561690901728,-40.60561540583792,0.5909556074399582,2,0.28779125213623047,0.03837299346923828,-0.44127845764160156,-1.1703481674194336,-6.590407371520994,4,-0.31943854443698616,-2.5,22.927330017089844,3.3333333333333335,23.08081817626953,1.0869475012751124,22.77384185791016,-0.31943854443698616
5262,2020-02-24,21.478784561157227,21.920063018798828,21.25814437866211,21.72820281982422,18999032.0,-0.04763922788971564,1.0909121034381994,1.0833243585813817,40.61224870721975,59.37673716967237,1.389211549097844,1.0041366185990626,0.8953336691877674,-0.8982204578515933,14.902453437523617,1.2950572967529297,0.45826547044930166,-1.086409091949463,-2.3062884422905405,0.13347025839161475,-1.69634876712,-0.47646941677892585,2.180876770019534,11.386176621126816,-41.08657630498139,0.6099396751705383,2,0.7866268157958984,0.9928770065307617,0.7602458000183105,-0.0959310531616211,-5.16584587097168,0,-0.33340782300508065,1.588235294117647,22.55320167541504,-2.5,22.927330017089844,3.3333333333333335,23.08081817626953,-0.33340782300508065
5263,2020-02-25,21.219772338867188,21.67064476013184,21.133434295654297,21.565120697021484,12340338.0,-0.012058979480544907,-1.074073801335831,1.3846153846153846,21.481451661996232,54.98747014282947,1.5007581848515592,1.286814623820277,1.1725793465741603,-0.6072511005262271,15.323980669266197,0.5372104644775426,0.38927903717359413,-1.3185608863830574,-2.6333370522404707,-0.0037847205256440475,-1.9759489693117622,-0.6611728034543525,2.343828314208988,4.186086943655303,-41.82198422301822,0.6573880829287059,2,0.9545049667358398,1.1895341873168945,1.0192580223083496,0.16308116912841797,-5.616717338562012,1,-0.2509041576691339,1.0909121034381994,21.478784561157227,1.588235294117647,22.55320167541504,-2.5,22.927330017089844,-0.2509041576691339
5264,2020-02-26,21.40203857421875,21.430818557739254,20.519481658935547,21.056690216064453,12851246.0,0.00858945291405,3.523792842264785,-1.0,26.76762655885824,51.911045204701736,1.172611105493715,1.1069012332487418,1.007947863265386,-0.751044607988387,16.601407506033784,0.9113368988037074,0.3329537937200442,-1.1017597198486335,-2.499485634165179,0.29596619446791195,-1.8006226770069063,-0.4028967626903608,2.0157520974121113,32.97487514537867,-8.832101518423919,0.698862957158273,2,0.4556694030761719,0.700291633605957,0.8345932960510254,0.023983001708984375,-5.607122421264648,2,-0.22411466458102236,-1.074073801335831,21.219772338867188,1.0909121034381994,21.478784561157227,1.588235294117647,22.55320167541504,-0.22411466458102236
5265,2020-02-27,20.730527877807614,21.248550415039066,20.308433532714844,21.104656219482425,15074982.0,-0.031376015610963814,1.8405895658939102,-1.0833360948183701,24.31188100299964,47.55565223360395,1.6827046602414661,1.7861231043848171,1.6819223909529732,-0.03308738097286579,17.845373089428495,1.0936050415039062,0.2041502466311158,-1.7200291633606,-3.300547382718836,-0.13951094400236386,-2.5102882730397162,-0.9297700536814837,2.455398072807622,16.730082002719925,-21.531589083666844,0.7902591096791176,2,1.0216560363769567,1.2662782669067418,1.417368888854984,0.738662719726566,-5.170640945434567,3,-0.1501619272912924,3.523792842264785,21.40203857421875,-1.074073801335831,21.219772338867188,1.0909121034381994,21.478784561157227,-0.1501619272912924
5266,2020-02-28,19.963085174560547,20.25087547302246,19.60814476013184,20.12616729736328,22483434.0,-0.03701993059562303,2.1162816505446775,0.43589887382678844,21.031698285000076,42.77129367443962,2.2372651177478495,2.5561815834266532,2.4253341965567827,0.7820951915800975,19.035100160990428,1.1223831176757741,0.028956264765586326,-2.405931091308595,-4.30808266833489,-0.5037795142823001,-3.3570068798217427,-1.4548553027954476,2.93509153426465,15.352636845965298,-20.127121299499315,0.9510757885131473,2,1.4389543533325195,1.6835765838623082,2.2495646476745605,1.7075586318969727,-3.578197479248047,4,-0.15136953410750553,1.8405895658939102,20.730527877807614,3.523792842264785,21.40203857421875,-1.074073801335831,21.219772338867188,-0.15136953410750553
5267,2020-03-02,19.93430519104004,20.442737579345703,19.45465469360352,20.202911376953125,17188156.0,-0.0014416601075861735,1.6410198239625908,1.6470608874646206,13.763389274213722,37.812509730820324,2.0046376496697142,2.5781249210852195,2.427707128714381,0.8606172731979456,20.15535675448483,0.988082885742184,-0.10395913353435304,-2.3464551925659194,-4.523369406301068,-0.16954097883077068,-3.4349122994334955,-1.2579980856983433,2.569067683941956,21.644975069223307,-9.50640914182063,1.0884571068675746,3,1.3909893035888672,1.635611534118656,2.3742752075195312,1.7891006469726562,-3.0457839965820312,0,-0.1992299630754668,2.1162816505446775,19.963085174560547,1.8405895658939102,20.730527877807614,3.523792842264785,21.40203857421875,-0.1992299630754668
5268,2020-03-03,20.05901527404785,20.59622573852539,20.05901527404785,20.289247512817386,16423392.0,0.006256053662901939,-3.666683235576764,0.8571367706476873,16.279038485385357,32.3099684248605,1.625242862977771,2.39487289351959,2.269144664623852,0.7868794629405542,21.74286444225304,0.6619205474853516,-0.28792869426699497,-2.106628799438475,-4.4984860966486195,0.28522849777166925,-3.3025574480435473,-0.9107001508334029,2.0175370555411583,30.58251349559245,0.9241237825299535,1.1959286486050722,3,1.2662792205810547,1.5109014511108434,2.189608573913574,1.6643905639648438,-3.5542144775390625,1,-0.1867527659101461,1.6410198239625908,19.93430519104004,2.1162816505446775,19.963085174560547,1.8405895658939102,20.730527877807614,-0.1867527659101461
5269,2020-03-04,20.030237197875977,20.27965545654297,19.886341094970703,20.04942321777344,11389060.0,-0.0014346704351487771,-1.5624902917145609,0.08333333333334748,17.035368742398234,26.804218274071538,1.3139668922586587,2.271918679335709,2.2621101863510837,0.8697370636319945,21.481984390832938,0.3933143615722656,-0.5051886007652655,-1.9651307106018052,-4.4589778195607686,0.5287163983571581,-3.2120542650812887,-0.7182071561223218,1.6792494626750631,32.08561664954824,2.9051339791154334,1.2469235544794819,3,1.1127901077270508,1.5396795272827184,2.1176605224609375,1.6931686401367188,-3.146512985229492,2,-0.22102495111941378,-3.666683235576764,20.05901527404785,1.6410198239625908,19.93430519104004,2.1162816505446775,19.963085174560547,-0.22102495111941378
5270,2020-03-05,19.675294876098636,20.260469436645508,19.43546867370605,20.21250343322754,10734758.0,-0.01772032543952995,1.6060587802909,27.99999999999463,15.975069929680458,21.917530294194634,1.2953119519938312,2.478943083656052,2.576686405043052,1.276861023502203,21.335433487294022,0.8250007629394567,-0.7074188172043456,-2.145479965209958,-4.778930569756874,0.4879706393369574,-3.462205267483416,-0.8287546629365004,1.718515309079752,20.661188259053315,-8.922825183760533,1.3167253022734575,3,1.002470970153805,1.8850288391113246,2.4726028442382777,2.048110961914059,-2.7867736816406286,3,-0.1972208674675764,-1.5624902917145609,20.030237197875977,-3.666683235576764,20.05901527404785,1.6410198239625908,19.93430519104004,-0.1972208674675764
5271,2020-03-06,18.821516036987305,19.42587661743164,18.62485885620117,19.281980514526367,17341187.0,-0.043393445663093666,1.1410240070150133,0.8571428571428628,11.469521789696884,18.67944952558098,1.7478937725503734,3.1759640872564283,3.378108859971551,2.1751699585839432,22.248059599308732,1.050436019897468,-1.016401582857256,-2.7963663101196303,-5.698023764910552,0.10529114467129119,-4.247195037515091,-1.3455375827241696,2.2589595063555095,9.975676397397905,-18.03860240766174,1.4508287273954599,3,1.3262357711791992,2.333502769470215,3.3263816833496094,2.9018898010253906,-2.767587661743164,4,-0.1732925816498858,1.6060587802909,19.675294876098636,-1.5624902917145609,20.030237197875977,-3.666683235576764,20.05901527404785,-0.1732925816498858
5272,2020-03-09,17.420934677124027,17.703927993774414,16.883724212646484,16.883724212646484,30450669.0,-0.07441384408731533,-2.0535659126655847,-1.1666708088941986,9.329435248146382,17.329225479597664,2.807583927986901,4.380292527427105,4.70928871061237,3.6072281096588554,23.740447942434063,1.9377918243408203,-1.3845006319480788,-3.9297819137573207,-7.328414347894846,-0.5311494796197955,-5.629098130826083,-2.230465696688558,3.21752986253329,14.470309594023997,-13.956371956518252,1.6993162170687635,3,1.736336708068844,2.863516807556149,4.726963043212887,4.302471160888668,-1.5061054229736364,0,-0.059471377455538765,1.1410240070150133,18.821516036987305,1.6060587802909,19.675294876098636,-1.5624902917145609,20.030237197875977,-0.059471377455538765
5273,2020-03-10,17.25785255432129,18.260324478149414,17.109159469604492,17.550439834594727,22451217.0,-0.00936127284931998,-2.902429877536241,-0.5446418110227798,4.768995131265598,14.88493309875404,2.625684938331954,4.298343620098397,4.799952676341885,3.801158267686205,24.575429300962227,1.1511650085449219,-1.7355056336030934,-3.7973988533020027,-7.541079173474628,-0.05371853312937702,-5.669239013388314,-1.9255586932156916,2.6296639199338614,11.016958672152931,-10.88854414984948,1.8718401600863128,3,1.8082847595214844,3.0265989303588867,4.890045166015625,4.465553283691406,-0.9688949584960938,1,-0.02140077154447595,-2.0535659126655847,17.420934677124027,1.1410240070150133,18.821516036987305,1.6060587802909,19.675294876098636,-0.02140077154447595
5274,2020-03-11,17.181108474731445,17.881399154663086,17.094770431518555,17.579219818115234,15529801.0,-0.004446907826352153,-1.7562930858760195,1.360658409387223,4.826539489582302,12.719895152818777,2.2805487721646927,4.1185732226277345,4.800347396193423,3.9039455101496188,25.351493613495933,0.7866287231445312,-1.9308027420159029,-3.577238845825196,-7.565590977100467,0.41111328545007453,-5.571414911462831,-1.5830627801875607,2.1056495472019705,8.806831500683183,-9.044251117649777,1.9941760656376355,3,1.5588665008544922,3.1033430099487305,4.945204734802246,4.54229736328125,-0.690698623657223,2,-0.03936344847698936,-2.902429877536241,17.25785255432129,-2.0535659126655847,17.420934677124027,1.1410240070150133,18.821516036987305,-0.03936344847698936
5275,2020-03-12,15.099422454833984,16.43764877319336,14.950730323791506,16.31773567199707,31335772.0,-0.12116133385450845,1.0394736325761762,3.0602323631572643,3.804989107088616,10.80581635527306,3.888363944016369,5.888680931223078,6.787961312154305,5.999374681779205,26.948143462041546,2.2303781509399396,-2.1007286459432386,-5.26944808959961,-9.857948845023216,-0.680947334176004,-7.563698467311411,-2.975197711887809,3.7067288052420437,3.322620564467197,-13.874769002836597,2.294250377711803,3,2.674055576324463,4.218532085418705,7.4825592041015625,6.964535713195801,0.7386627197265625,3,0.1181701991019708,-1.7562930858760195,17.181108474731445,-2.902429877536241,17.25785255432129,-2.0535659126655847,17.420934677124027,0.1181701991019708
5276,2020-03-13,15.123403549194336,16.423259735107422,14.792445182800293,15.651021003723145,26182549.0,0.001588212690391666,-1.7419380959291022,0.43307209270650193,4.716309820596649,9.800585304871163,3.47065489816141,5.5425527326257935,6.66237126726822,5.98956886902463,28.8206952764402,1.630814552307129,-2.3430007091648335,-4.860546779632568,-9.856184080251953,0.13509052098681806,-7.3583654299422605,-2.362728129322875,2.9116635236247888,9.543537655359035,-8.042393169630891,2.4978186503096924,3,2.570931911468506,3.909158229827881,7.468171119689941,6.95014762878418,0.753053665161131,4,0.1167143123253962,1.0394736325761762,15.099422454833984,-1.7562930858760195,17.181108474731445,-2.902429877536241,17.25785255432129,0.1167143123253962
5277,2020-03-16,14.543025970458984,14.71570110321045,13.535758018493652,14.269624710083008,23979864.0,-0.03837612193891826,2.813948040098149,-0.5181808486986825,4.509779154230259,8.49288982363171,3.5826047137955754,5.756205633039151,7.130136059229152,6.580890772317197,30.910824313828343,1.5876455307006836,-2.5585805586725456,-5.020749855041505,-10.368426029551784,0.32692631946877526,-7.694587942296643,-2.3469117677863665,2.8435167243563733,21.319796441994022,1.9546516421706528,2.6738380872551395,3,2.364680767059326,3.861192226409912,8.048548698425293,7.530525207519531,1.5780525207519531,0,0.10389188658909276,-1.7419380959291022,15.123403549194336,1.0394736325761762,15.099422454833984,-1.7562930858760195,17.181108474731445,0.10389188658909276
5278,2020-03-17,14.92674732208252,15.15697956085205,13.842735290527346,15.15697956085205,13558985.0,0.02638524832472844,10.416683235576748,-0.8421037944482039,7.061065202364915,7.384633874739118,2.675688162748667,5.011393723101424,6.635629736795536,6.202491147820183,33.228412009906855,1.3142442703247053,-2.6956399373260673,-4.244673776626588,-9.749837993243958,1.2604904399907841,-6.997255884935274,-1.4920916683179009,1.6896384374684956,32.008839662609304,13.771821213010874,2.752582108308686,3,1.9713664054870605,3.477470874786377,7.667225360870361,7.146803855895996,1.2039251327514648,1,0.06619539480018588,2.813948040098149,14.543025970458984,-1.7419380959291022,15.123403549194336,1.0394736325761762,15.099422454833984,0.06619539480018588
5279,2020-03-18,14.432705879211426,14.686922073364258,14.092153549194336,14.399130821228027,26151277.0,-0.033097729345241356,1.1946876495594156,-0.14583126221957118,7.231265126526907,6.413100007722056,2.5615985253606617,5.085032976592803,7.0105519685761735,6.700184338619039,35.32046925013632,0.8345937728881836,-2.842229636522706,-4.306309604644774,-9.876720174469632,1.264100965180086,-7.091514889557203,-1.5211043197323448,1.5675543321281182,30.90908433631201,11.965852795763244,2.78520528491243,3,2.0481114387512207,3.9715123176574707,8.161266803741455,7.64084529876709,2.2255811691284215,2,0.1286142551610836,10.416683235576748,14.92674732208252,2.813948040098149,14.543025970458984,-1.7419380959291022,15.123403549194336,0.1286142551610836
5280,2020-03-19,15.14738655090332,15.176165580749512,14.207269668579102,14.677328109741213,21945042.0,0.04951813455308507,2.6727278642773737,14.000227233994153,17.060366837704507,7.034305013056238,1.2707190395437244,3.960679833085994,6.1866211513678735,5.983085714025826,37.08817867754267,0.9688959121704102,-3.021017133605703,-3.2026317596435554,-8.626195258009911,2.2209317387228005,-5.914413508826733,-0.49085001046037746,0.3599732218670457,55.813941967094536,34.91219528956378,2.7117817491831784,3,0.7506546974182129,3.2280526161193848,7.4465861320495605,6.926164627075195,2.393461227416992,3,0.08866369757301862,1.1946876495594156,14.432705879211426,10.416683235576748,14.92674732208252,2.813948040098149,14.543025970458984,0.08866369757301862
5281,2020-03-20,15.34883975982666,16.116281509399414,15.34883975982666,16.02035140991211,30040865.0,0.013299535748054536,-1.2857138799456351,-1.428570559067712,19.35897270862172,8.148698064220163,0.5865447882251544,3.3643100439310487,5.879408075901992,5.770328589822917,39.696916733548726,0.9688949584960938,-3.237444970433124,-2.640960454940796,-7.8414994070296515,2.5595784971480597,-5.241229930985224,-0.04069097889636808,-1.8130817413330078,70.26023005497296,47.40966514020411,2.6002694760444274,3,0.549201488494873,3.0170063972473145,7.252327919006348,6.7247114181518555,2.623692512512207,4,0.031875074754146304,2.6727278642773737,15.14738655090332,1.1946876495594156,14.432705879211426,10.416683235576748,14.92674732208252,0.031875074754146304
5282,2020-03-23,14.31758975982666,15.185758590698242,14.072967529296875,14.758869171142578,17402852.0,-0.0671874888354197,-1.3917517743216583,0.6571433440652379,15.78043670701669,9.37219157263695,1.2642397328160886,4.038615228921135,6.7975381462686,6.7784958296817805,41.61970850779698,1.2758722305297852,-3.469493020070473,-3.314150714874266,-8.489285758519124,1.8609843287705896,-5.901718236696695,-0.7265831930518374,-0.7302212715148926,20.88607063967651,-0.9457053506501154,2.587567521822428,3,1.390988826751709,4.0482563972473145,8.326746463775635,7.7559614181518555,3.261630058288574,0,0.10887778464660247,-1.2857138799456351,15.34883975982666,2.6727278642773737,15.14738655090332,1.1946876495594156,14.432705879211426,0.10887778464660247
5283,2020-03-24,15.89564323425293,15.89564323425293,14.701311111450195,14.869189262390135,18146677.0,0.11021781604988345,1.327103125014517,-2.326086251796466,29.19884005012888,12.080224968253239,-0.5893390795381972,2.1515511735348554,5.12391589778786,5.1841571361125816,43.20703111315785,1.5780534744262695,-3.569289275571922,-1.4698907852172844,-6.410322288930843,3.470540718496272,-3.9401065370740618,1.0003249666394929,-2.257696485519409,89.20193972659003,65.83063418606892,2.470215751856778,3,-0.9089398384094238,2.470202922821045,6.856614112854004,6.177907943725586,0.7386627197265625,1,0.014182204119442376,-1.3917517743216583,14.31758975982666,-1.2857138799456351,15.34883975982666,2.6727278642773737,15.14738655090332,0.014182204119442376
5284,2020-03-25,16.605527877807614,17.094770431518555,15.838085174560547,16.308143615722653,18862515.0,0.0446590699786833,-1.0310045976692723,0.28972001690954735,35.08854176896752,15.55617526401756,-1.5527435830502423,1.1213938091401126,4.327524278201583,4.463175271357326,43.73269812004176,1.2566852569580078,-3.4862740779475025,-0.5201806068420431,-5.08713896179783,4.046777748113744,-2.8036597843199367,1.7632985706358504,-2.9180144338607743,83.80958091769514,57.612982149206005,2.2834791774778935,3,-1.2902636528015101,1.760318279266361,6.273837566375736,5.468023300170902,0.3453483581543004,2,-0.02859622569471265,1.327103125014517,15.89564323425293,-1.3917517743216583,14.31758975982666,-1.2857138799456351,15.34883975982666,-0.02859622569471265
5285,2020-03-26,17.617591857910156,17.617591857910156,16.255380630493164,16.380090713500973,16555080.0,0.06094741387023972,1.2015514629157824,4.161286598467125,44.240479636560664,19.94774968801356,-2.4250618041870524,-0.14318212844401046,3.237383744746431,3.447011895676816,43.89825999839895,1.3622112274169922,-3.3415053875185325,0.6475301742553725,-3.6033885818658966,4.898448930376642,-1.4779292038052603,2.772989552316007,-3.793788134460449,100.0,68.78758056291075,2.125459378060634,3,-2.040916919708252,0.7482542991638184,5.158648490905762,4.455959320068359,-0.9736919403076172,3,-0.054451528750768974,-1.0310045976692723,16.605527877807614,1.327103125014517,15.89564323425293,-1.3917517743216583,14.31758975982666,-0.054451528750768974
5286,2020-03-27,16.941282272338867,17.281835556030273,16.562358856201172,17.171514511108402,15346531.0,-0.03838831044707347,2.191473340440293,-0.18604608150035606,47.53451131213377,24.728275483336173,-1.6357887250770862,0.3110834627241559,3.8233648720720197,4.118770755157687,43.39619150277315,1.0552330017089844,-3.2145915168729076,0.12231073379516744,-3.8887279238238257,4.133349391414161,-1.8832085950143274,2.127830062604664,-2.8898512608215334,80.92013362003095,45.6240581454759,2.005519328809496,3,-1.2111186981201172,1.2422966957092285,5.834958076477051,5.132268905639648,-0.1534881591796875,4,0.03539079842618498,1.2015514629157824,17.617591857910156,-1.0310045976692723,16.605527877807614,1.327103125014517,15.89564323425293,0.03539079842618498
5287,2020-03-30,15.962794303894045,16.356107711791992,15.732561111450195,16.31773567199707,14365708.0,-0.057757609649327635,1.8888933072649148,1.5416666666666352,43.858053730038534,28.816829764188796,-0.4858160933114526,1.0295666331656168,4.699838213688592,5.085593395918748,43.43765256281552,1.2087211608886719,-2.8425638838690848,-0.657601690292358,-4.403733408570153,3.0885300279854366,-2.5306675494312554,1.2154641688465393,-1.6973936415931412,43.25657582779536,4.687381137876244,1.8730658591388978,3,-0.11751461029052912,1.7651162147521955,6.753489494323729,6.158721923828123,1.0744180679321271,0,0.12590138857797317,2.191473340440293,16.941282272338867,1.2015514629157824,17.617591857910156,-1.0310045976692723,16.605527877807614,0.12590138857797317
5288,2020-03-31,16.312938690185547,16.432851791381836,15.876457214355467,16.164247512817386,16564466.0,0.021935030899075558,1.8641940155624923,-0.418917575493768,45.986691401696774,33.12298823920767,-0.6913541085388424,0.40515864976708116,4.250263105711056,4.71865533654158,43.75961770368028,0.556394577026369,-2.5143136860384026,-0.12015347480773997,-3.4989701936919637,3.258663244076484,-1.8095618342498518,1.569254884634372,-1.8464065561480876,30.78875927224453,-11.068254960318033,1.689408359442112,3,-0.46765899658203125,1.2902626991271973,6.05559778213501,6.06279182434082,0.7290706634521484,1,0.0776243417558804,1.8888933072649148,15.962794303894045,2.191473340440293,16.941282272338867,1.2015514629157824,17.617591857910156,0.0776243417558804
5289,2020-04-01,15.603055000305176,15.93881130218506,15.47834587097168,15.761340141296387,12259569.0,-0.04351660380526423,-1.2588255658373733,-1.0645227497210255,52.66632138761385,37.079205411419814,0.22574130042983498,0.8077782344092661,4.8460874340611255,5.406681041314478,44.01026398910026,0.8345928192138672,-2.1198883713996146,-0.6086780548095696,-3.5465406394915533,2.329184529872416,-2.0776093471505632,0.8602532375314222,-0.9474592828353554,5.8295834184066955,-39.21216242493898,1.4689312923409925,4,0.24222469329833984,1.8802332878112793,6.688736915588379,6.772675514221191,1.5013093948364222,2,0.06609288717204076,1.8641940155624923,16.312938690185547,1.8888933072649148,15.962794303894045,2.191473340440293,16.941282272338867,0.06609288717204076
5290,2020-04-02,15.794916152954102,16.025148391723633,15.48793888092041,15.761340141296387,8882108.0,0.012296383794402566,1.1747590432380575,-0.21212358562184438,53.49301765548158,40.871877072182016,0.15130279698275473,0.3270724991173495,4.549941046106543,5.1910985459212,43.80794209972664,0.5372095108032227,-1.7405341349432923,-0.2227979660034194,-2.668934880928333,2.223338948921496,-1.4458664234658762,1.0002704914590375,-0.9616006670578603,17.553207240668904,-30.657810999305056,1.2230684574624577,4,0.05036354064941406,1.5972380638122559,6.185102939605713,6.3074140548706055,1.007266998291012,3,0.07318557894285593,-1.2588255658373733,15.603055000305176,1.8641940155624923,16.312938690185547,1.8888933072649148,15.962794303894045,0.07318557894285593
5291,2020-04-03,15.559886932373047,15.95799732208252,15.550293922424315,15.742154121398926,7414923.0,-0.01488005496864242,-3.047623781593307,-5.428494333513222,55.48654257090555,45.28366661261412,0.4687068728096122,0.3217143664531754,4.661268646120007,5.399420374627802,42.933407330502604,0.4077033996582049,-1.317779229705252,-0.2947457313537605,-2.358896985378088,1.769405522670569,-1.326821358365926,0.7373298956584033,-0.55951486415597,8.542750721370965,-41.290656128048326,1.0320756270121645,4,0.5995645523071289,1.5061049461364746,6.314608097076416,6.436919212341309,0.5755805969238281,4,0.06966715053527506,1.1747590432380575,15.794916152954102,-1.2588255658373733,15.603055000305176,1.8641940155624923,16.312938690185547,0.06966715053527506
5292,2020-04-06,16.3848876953125,16.461631774902347,15.92442226409912,16.001165390014652,10281078.0,0.0530209998649156,-1.0000035504807416,-2.1052736224695154,57.50988214124015,48.429337956070924,-0.03599409438695744,-0.6164920235161055,3.7440338519859644,4.55239157807533,40.81947386053068,0.9017448425293004,-0.9979846481907657,0.5820573806762699,-1.3652819989039067,2.5293967602564464,-0.3916123091138175,1.5557270704663573,-1.2274824397138389,92.19514087580588,38.45026544923053,0.9736696897900879,4,0.16308116912841797,0.6811041831970215,5.139462947845459,5.261774063110355,0.00479698181152699,0,0.02459012385919168,-3.047623781593307,15.559886932373047,1.1747590432380575,15.794916152954102,-1.2588255658373733,15.603055000305176,0.02459012385919168
5293,2020-04-07,16.888521194458008,17.248258590698242,16.70145606994629,16.768608093261722,11061542.0,0.03073768392624321,-3.3018539498660746,0.31249968933447353,62.63573765295343,51.49013749873603,-0.4291012612467284,-1.2113185279807546,3.150261368801573,4.030200896907278,39.25848782821368,0.8633708953857422,-0.6759972601520445,1.1041574478149414,-0.7914016457888344,2.9997165414187172,0.1563779010130517,2.0519369946168293,-1.5835047427206561,79.67485106859897,22.089585114517234,0.9477795468018884,4,-0.34055233001708984,0.17747068405151367,4.559084415435791,4.681395530700687,0.4844474792480469,1,0.008804274551697189,-1.0000035504807416,16.3848876953125,-3.047623781593307,15.559886932373047,1.1747590432380575,15.794916152954102,0.008804274551697189
5294,2020-04-08,16.50480079650879,16.763811111450195,16.327329635620114,16.66788101196289,10186685.0,-0.022720781383460453,1.4594633808190816,-1.359986638884069,57.230460436455346,52.933468698724326,-0.06836041576643836,-0.928466220137306,3.426701362408412,4.3897277526873495,37.70965026940579,0.5611915588378942,-0.18790373883043898,0.7542524337768555,-1.0587241487049113,2.567229016258622,-0.1522358574640279,1.6607407250177388,-1.0610298204010693,57.76575186542199,-0.04177463588857222,0.906488291240883,4,-0.1247100830078125,0.4029059410095215,4.94280481338501,5.065115928649906,1.0984001159667969,2,0.03254862410957071,-3.3018539498660746,16.888521194458008,-1.0000035504807416,16.3848876953125,-3.047623781593307,15.559886932373047,0.03254862410957071
5295,2020-04-09,16.883724212646484,17.06599235534668,16.586341857910153,16.768608093261722,8074491.0,0.022958375615042215,-1.0000079531084576,-0.7058864808598512,58.02407437191882,54.09897570536711,-0.6284149088431761,-1.2299188473315787,2.952275825968055,3.989793982073788,34.96622159048767,0.5611915588378906,0.11686583196455302,1.043960762023925,-0.809266030796234,2.897187554844086,0.11734736561384551,1.9705741584340046,-1.3095239836306192,78.531097562688,21.377615772537396,0.9266133964100802,4,-0.5204219818115234,0.014389514923095703,4.472747802734375,4.686192512512211,0.8345947265625,3,0.013068217634699675,1.4594633808190816,16.50480079650879,-3.3018539498660746,16.888521194458008,-1.0000035504807416,16.3848876953125,0.013068217634699675
5296,2020-04-14,16.888521194458008,17.07078742980957,16.711050033569336,16.97965431213379,7777619.0,0.00028411870219557933,1.631589228407981,-0.7916625244391668,65.05618247365967,56.45432334354723,-0.716869606133784,-1.1549102258059474,2.8565578202743183,3.9639543965223822,32.013677304564645,0.3597373962402344,0.31511438962540694,0.9605018615722649,-0.9170427064613627,2.8380464296058907,0.02172957755545113,1.8992741455890787,-1.1917174677084859,72.82614255159594,10.627164060618107,0.9387722840168132,4,-0.5252189636230469,-0.40770387649536133,4.230523586273193,4.671802520751953,0.6091575622558594,1,-0.005112232280066409,-1.0000079531084576,16.883724212646484,1.4594633808190816,16.50480079650879,-3.3018539498660746,16.888521194458008,-0.005112232280066409
5297,2020-04-15,16.05392837524414,16.80698013305664,16.010759353637695,16.78779411315918,10164694.0,-0.04941775597781406,1.062112997838839,8.052678945165342,51.015386121290355,57.01306720127985,0.14752376616052487,-0.21220024577581498,3.5852551646444404,4.767842706756824,28.68280140045563,0.8777618408203125,0.3009862184367602,0.050363922119139204,-1.7105018812297246,1.811229725468003,-0.8300689795552927,0.9307968237935711,-0.2418773606249811,3.4884079370412726,-53.01070320905666,0.8804329016744323,4,0.3093738555908203,-0.15588712692260742,4.597456932067871,5.101090431213379,1.8466567993164062,2,0.005079077976856583,1.631589228407981,16.888521194458008,-1.0000079531084576,16.883724212646484,1.4594633808190816,16.50480079650879,0.005079077976856583
5298,2020-04-16,15.91482925415039,16.293752670288086,15.73735809326172,16.164247512817386,8299473.0,-0.008664491197571733,1.1886833506525591,0.3398690602120348,45.219117246718525,56.185600074513715,0.2505615195121429,0.004973987524337531,3.593320250766574,4.876954822226878,25.872445564521286,0.5563945770263654,0.28115417983705804,-0.13813929557800364,-1.8257164002038593,1.5494378090478502,-0.9819278478909297,0.7056492567349224,1.7027626037597656,13.309378759292176,-38.093723921260136,0.8437885523129269,4,0.45326948165893555,-0.016788005828857422,3.806032180786133,4.369622230529785,2.2687492370605433,3,0.029837292966859774,1.062112997838839,16.05392837524414,1.631589228407981,16.888521194458008,-1.0000079531084576,16.883724212646484,0.029837292966859774
5299,2020-04-17,16.288957595825195,16.50959587097168,16.188230514526367,16.447242736816403,13255520.0,0.02350815932110839,1.2712022053124306,0.6346172964126803,39.91259738232374,54.67666448860729,-0.017924607307911344,-0.23500724134684603,3.055166604545825,4.4760891209014275,22.828752757500467,0.5947666168212891,0.39400664442186795,0.14317646026611186,-1.3637031658352612,1.650056086367485,-0.6102633527845747,0.8966162733167984,1.2910295867919928,41.36698416966925,-3.7282898231664774,0.7534398130506865,4,0.11031866073608398,-0.5803790092468262,3.3863368034362793,3.9954938888549805,1.8466567993164062,4,0.06654883048861815,1.1886833506525591,15.91482925415039,1.062112997838839,16.05392837524414,1.631589228407981,16.888521194458008,0.06654883048861815
5300,2020-04-20,16.490409851074222,16.500003814697266,16.03474235534668,16.399276733398438,6718039.0,0.012367412344461925,7.4346818810511754,-0.5757528287563466,46.310828252119784,53.65714067540886,-0.12331388360942341,-0.3485552767722524,2.697307334640154,4.249565347937654,20.359801612630367,0.46526145935058594,0.4635652925703795,0.27747755050659606,-1.1601777856537723,1.7151328866669626,-0.4413501175735881,0.9963052185867802,1.052724749755857,56.474815513066275,15.253872325805773,0.7188276680801836,4,0.002398490905758166,-0.913734912872318,3.0218033790588343,3.7940416336059535,2.009738922119137,0,0.06748110395381546,1.2712022053124306,16.288957595825195,1.1886833506525591,15.91482925415039,1.062112997838839,16.05392837524414,0.06748110395381546
5301,2020-04-21,15.838085174560547,16.308143615722653,15.780526161193848,16.260177612304688,6559266.0,-0.03955782072155001,1.037036900667923,-4.631603181247203,48.922057451031485,52.70293793205235,0.6399173597160477,0.3608001669470866,3.191697913875558,4.874302500186513,19.033454135187124,0.7098836898803746,0.4893501719062723,-0.3993093967437744,-1.790971599153373,0.9923528056658242,-1.0951404979485737,0.2965217044610249,1.6689338961181654,9.417072344371183,-30.243228711021224,0.6958311012047997,4,0.6547231674194336,-0.2614102363586426,2.7076311111450195,3.4798693656921422,2.283140182495117,1,0.11871597758979768,7.4346818810511754,16.490409851074222,1.2712022053124306,16.288957595825195,1.1886833506525591,15.91482925415039,0.11871597758979768
5302,2020-04-22,15.876457214355467,16.058723449707028,15.698986053466795,15.770933151245115,6452848.0,0.00242277013742509,-1.8846115610207326,-0.2500022593968314,46.01227881183535,50.8558869497059,0.5831661354761355,0.46926187224738136,2.996292508673301,4.806447887017699,17.006496777732295,0.3597373962402326,0.49491306930722523,-0.43888072967529546,-1.5171404758552445,0.6393790165046536,-0.9780106027652682,0.10024914341467905,1.5951686367749058,21.89353707002228,-18.10867113617442,0.5391298730899745,4,0.5084295272827166,-0.2997822761535627,2.4869914054870623,3.362354755401613,2.925870895385744,2,0.10211481821602453,1.037036900667923,15.838085174560547,7.4346818810511754,16.490409851074222,1.2712022053124306,16.288957595825195,0.10211481821602453
5303,2020-04-23,16.121078491210938,16.312938690185547,15.833288192749025,16.02035140991211,6386603.0,0.015407799961460134,-1.0202040488431954,0.9545413465883417,55.17241839010147,50.627215611222134,0.2438816037407392,0.255494952454697,2.5812538338930544,4.530710100828799,15.548509143030586,0.47965049743652166,0.5067442664832207,-0.20553121566772603,-1.2699422377770873,0.858879806441637,-0.7377367267224066,0.3266742953869546,1.279641768012894,52.07097528665189,7.426173995497642,0.5322055110546814,4,0.2638082504272461,-0.3909149169921875,1.534883975982666,2.4893898963928223,3.640554428100586,3,0.11038384834611281,-1.8846115610207326,15.876457214355467,1.037036900667923,15.838085174560547,7.4346818810511754,16.490409851074222,0.11038384834611281
5304,2020-04-24,16.130672454833984,16.269771575927734,15.833288192749025,15.92442226409912,7832360.0,0.0005951192178783593,-1.2469126711194027,2.047614088240881,53.47913169246605,50.12222198017183,0.19627714467139867,0.21976967711453455,2.399386641699273,4.488360942977902,15.181842044671257,0.43648338317870916,0.43069898583615895,-0.1721944808959961,-1.2315818998142447,0.8871929380222525,-0.7018881903551204,0.3574992285631282,1.201978436159564,53.89223838233763,5.580092446018632,0.5296937094591246,4,0.2542142868041992,-0.28539276123046875,1.520493507385254,2.4797959327697754,3.5542163848876953,4,0.12726723217058078,-1.0202040488431954,16.121078491210938,-1.8846115610207326,15.876457214355467,1.037036900667923,15.838085174560547,0.12726723217058078
5305,2020-04-27,16.658287048339847,16.658287048339847,16.423259735107422,16.452037811279293,8486715.0,0.0327087785697211,1.2790611648509742,0.9999953761288284,60.73101921557521,49.6416482848291,-0.40977038456301784,-0.40411789417719746,1.7095000552615716,3.929960790854853,15.083250735215042,0.5276145935058629,0.261331928772222,0.40338535308838175,-0.4771338287504179,1.2839045349271831,-0.036874237831018064,0.8436449440077816,0.6090172491526324,100.0,44.72992838684113,0.4402595909194006,4,-0.40530395507812855,-0.8130073547363317,0.7842307090759242,1.9521813392639125,3.506252288818356,0,0.08868422920764729,-1.2469126711194027,16.130672454833984,-1.0202040488431954,16.121078491210938,-1.8846115610207326,15.876457214355467,0.08868422920764729
5306,2020-04-28,17.540847778320312,17.67994499206543,17.075584411621097,17.104364395141598,15234681.0,0.05298028107088126,-1.446589272684475,2.1162908983297943,61.1677596301049,50.769689785808495,-1.3299231918248253,-1.306439425836885,0.6737418483112592,3.0223530773298357,14.895938267783954,1.0216579437255824,0.20487448669657837,1.2559678077697747,0.24577692088981706,2.266158694649734,0.7508723643297941,1.7610632512097535,-1.8418617248535174,92.97828889661301,40.628357838606306,0.5050954434399795,4,-0.8513822555541992,-1.6643915176391602,-0.40410757064819336,1.0696206092834473,2.566133499145508,1,0.05468954562496675,1.2790611648509742,16.658287048339847,-1.2469126711194027,16.130672454833984,-1.0202040488431954,16.121078491210938,0.05468954562496675
5307,2020-04-29,17.972532272338867,18.087648391723636,17.459306716918945,17.564828872680664,12265912.0,0.02461024116246513,-1.0310109062213049,0.9340639652512782,60.62030215689673,52.48093255360608,-1.6325088533155387,-1.6652159675031086,0.08669715642394138,2.5689497380045765,14.29822461707012,0.628341674804691,0.11760646220196946,1.5871654033660896,0.3398706032260783,2.834460203506101,0.963518003296084,2.210812803436095,-2.233927040100099,94.89362350181975,44.099893916588634,0.6236474000700059,4,-1.0792150497436523,-1.8922243118286133,-0.8405885696411133,0.6379361152648926,1.8562507629394531,2,0.00827335193859402,-1.446589272684475,17.540847778320312,1.2790611648509742,16.658287048339847,-1.2469126711194027,16.130672454833984,0.00827335193859402
5308,2020-04-30,17.579219818115234,18.23634147644043,17.569625854492188,18.04927635192871,13855860.0,-0.021884086686491666,-1.7254907311748309,-1.1529374888890969,60.50657937684767,54.769152775219844,-1.0932400596193652,-1.2355184750389654,0.3224425535303901,2.9410992205113686,13.789714419168828,0.6667156219482422,-0.04887070103577784,1.130538892745971,-0.22512378389777155,2.4862015693897153,0.45270755442409794,1.8083702310678422,-1.7466528594970718,72.65471961088727,21.80341805189523,0.6778313383218719,4,-0.6115560531616211,-1.1103935241699219,-0.5420074462890625,1.0312485694885254,2.211191177368164,3,0.06957693824191069,-1.0310109062213049,17.972532272338867,-1.446589272684475,17.540847778320312,1.2790611648509742,16.658287048339847,0.06957693824191069
5309,2020-05-04,16.634305953979492,17.022823333740234,16.605527877807614,16.883724212646484,11957956.0,-0.053751752006765185,-1.718763785936596,0.5306133214307452,47.80405626661858,54.93506699905304,-0.10525557308759304,-0.220699982507071,1.0856644091758767,3.8625104406024704,12.687389885944178,0.9736919403076207,-0.028081192227556784,0.13406248092651296,-1.1633722886047586,1.4314972504577845,-0.5146549038391228,0.7827798656921487,-0.6575125242919935,11.640193272086323,-34.234665237229706,0.6487173847656358,5,0.3333578109741211,0.2230377197265625,0.04196882247924805,1.9761624336242676,2.3406982421875,0,0.18800465579893144,-1.7254907311748309,17.579219818115234,-1.0310109062213049,17.972532272338867,-1.446589272684475,17.540847778320312,0.18800465579893144
5310,2020-05-05,16.950876235961914,17.11875343322754,16.864538192749027,17.01802635192871,9250315.0,0.01903116864979193,-1.1199955462947093,0.2692269456361314,50.52041977429586,55.112662812749086,-0.3907290642338559,-0.47034303040866376,0.592282736582483,3.5162279432208265,11.59173671381795,0.4844474792480469,0.06968740618783187,0.39283475875854634,-0.8749541771451703,1.6606236946622648,-0.241059709193312,1.0267292267104047,-0.838509923469239,21.17644582089709,-20.409819288916726,0.633894467951859,5,0.01678752899169922,-0.09353256225585938,-0.110321044921875,1.6595921516418457,2.0001449584960938,1,0.1612903407293751,-1.718763785936596,16.634305953979492,-1.7254907311748309,17.579219818115234,-1.0310109062213049,17.972532272338867,0.1612903407293751
5311,2020-05-06,16.64389991760254,16.922096252441403,16.615119934082028,16.78779411315918,8761343.0,-0.018109761058140106,-2.04760462033695,2.142873373856729,55.399481130313376,56.15568529257998,0.0475758606802934,-0.08220595124809194,0.7272962247979464,3.7889545508665385,10.514588311528483,0.33575630187988637,0.1792133313396711,0.031657791137696734,-1.1459335688057664,1.209249151081158,-0.5571378888340348,0.6204534711094283,-0.404095095273,2.352938424544315,-42.23268815086224,0.5887956799717309,5,0.3909149169921875,0.21344375610351562,0.3273606300354004,1.9665684700012207,2.3886623382568324,2,0.21152731252801193,-1.1199955462947093,16.950876235961914,-1.718763785936596,16.634305953979492,-1.7254907311748309,17.579219818115234,0.21152731252801193
5312,2020-05-07,16.78779411315918,16.8597412109375,16.547967910766598,16.835758209228516,7767870.0,0.008645461476517236,5.500009941346132,0.3333289149280242,57.982459291960375,56.46791205945319,0.05202006290686967,-0.2048716171815954,0.4442027353389548,3.6080830543759106,9.937057500640853,0.311773300170902,0.22759412451708627,0.15540666580200124,-1.0195906229657155,1.330403954569718,-0.4320919785818589,0.7429053101858614,-0.42819709158298735,14.204569845706319,-32.91885363131573,0.5874986443838586,5,0.24702072143554688,0.069549560546875,0.16907715797424316,1.82267427444458,2.686046600341797,3,0.1977143120730127,-2.04760462033695,16.64389991760254,-1.1199955462947093,16.950876235961914,-1.718763785936596,16.634305953979492,0.1977143120730127
5313,2020-05-08,17.037212371826172,17.037212371826172,16.811777114868164,16.989248275756836,5755824.0,0.014857119225180737,8.400167017934544,-1.0,57.00179158309336,56.85931871396734,-0.060098223076380464,-0.46649667222920144,0.06396347241565792,3.323221952741271,10.020787301263562,0.2494182586669922,0.31735854014048215,0.39739036560058594,-0.7862802638763959,1.5810609950775678,-0.19444494913790322,0.9892256803390751,-0.5650106829581247,85.71423797684933,36.29859606290989,0.5918353147384909,5,0.2925882339477539,-0.1798686981201172,-0.25061726570129395,1.573256015777588,2.580524444580078,4,0.16385137442252407,5.500009941346132,16.78779411315918,-2.04760462033695,16.64389991760254,-1.1199955462947093,16.950876235961914,0.16385137442252407
5314,2020-05-11,17.042009353637695,17.181108474731445,16.94607925415039,17.123550415039062,5346906.0,0.00028155907825944126,1.3902429562096892,-1.700043742792381,55.358816511996835,56.26240730245863,0.08713600986850878,-0.4521665987218455,-0.08017190253283246,3.2811184692698383,9.792293348498466,0.2350292205810547,0.43461275435255686,0.3753269195556648,-0.8197688519259394,1.570422691037269,-0.22222096618513731,0.9728748052964669,-0.4940414428710973,78.03029390145457,28.28866186800453,0.5975478857408018,5,0.3501453399658203,-0.18466567993164062,-0.31776881217956543,1.5684590339660645,2.498983383178711,0,0.16127215898159597,8.400167017934544,17.037212371826172,5.500009941346132,16.78779411315918,-2.04760462033695,16.64389991760254,0.16127215898159597
5315,2020-05-12,17.104364395141598,17.185905456542972,16.941282272338867,16.97965431213379,4907631.0,0.0036589019645498766,-1.428574133686837,-1.5294145166194506,63.894743230996845,56.56540548033551,0.1058417532736371,-0.5240105917953279,-0.26236551311734146,3.1776114340161854,9.841526228753104,0.24462318420410512,0.48588705291827594,0.4266499519348095,-0.7808904189889354,1.6341903228585544,-0.17712023352706296,1.030420137396682,-0.4550940704345692,87.21801813653431,31.03819784063117,0.6037701854618726,5,0.2877902984619176,-0.2422242164611781,-0.44008040428161266,1.5061039924621618,2.695638656616211,1,0.10936622711082666,1.3902429562096892,17.042009353637695,8.400167017934544,17.037212371826172,5.500009941346132,16.78779411315918,0.10936622711082666
5316,2020-05-13,16.802183151245114,17.05160140991211,16.691864013671875,16.845352172851562,7351573.0,-0.01766690868573384,-1.7272740418332597,-0.3461550226355455,59.60198264807046,56.4522588682437,0.3265663962523,-0.2409846312090025,-0.061264265133274876,3.427734854632341,9.959235404351741,0.412500381469723,0.548644357381125,0.12878561019897106,-1.0761962031796628,1.333767423577605,-0.47370529649034765,0.7312765168882898,1.434158325195316,39.84954987547158,-19.8135116882657,0.602490906689317,5,0.589971542358402,0.09113454818725941,-0.1834661960601771,1.8082852363586461,3.0457859039306676,2,0.12789040708996535,-1.428574133686837,17.104364395141598,1.3902429562096892,17.042009353637695,8.400167017934544,17.037212371826172,0.12789040708996535
5317,2020-05-14,16.135467529296875,16.64869499206543,15.718172073364258,16.57674789428711,12475308.0,-0.03968029725344546,2.1803259452411994,10.222153492686827,50.1372322025623,55.300109182212,0.7881751603157596,0.45550699257539407,0.4954678234139607,4.037221383324795,9.865752192376362,1.0840110778808558,0.5125047782125876,-0.5420069694519043,-1.7386870065987061,0.6546730676948957,-1.1403469880253034,0.05633304912149484,2.0699843978881844,28.431284640325334,-30.86230130994768,0.5983400185734001,5,0.3165712356567383,0.8321962356567383,0.47725415229797363,2.4750008583068848,4.009885787963871,3,0.17954823566793432,-1.7272740418332597,16.802183151245114,-1.428574133686837,17.104364395141598,1.3902429562096892,17.042009353637695,0.17954823566793432
5318,2020-05-15,16.389684677124027,16.605527877807614,16.24578857421875,16.375293731689453,7998151.0,0.015755177057347414,-1.6315848222071583,-0.03261179643669924,52.360144448202405,55.80634120238797,0.38831291098758314,0.251587904787673,0.1279331516333393,3.7225367148226347,9.55090066223983,0.47006034851073863,0.4079982584682966,-0.31153259277343537,-1.4624704810228089,0.8394052954759381,-0.8870015368981221,0.2639363513512514,1.7162760559081995,45.75167475617772,-13.637519254960353,0.5754689441246864,5,0.06235408782958629,0.5779790878295863,0.41729569435119274,2.2207837104797328,3.57340049743652,4,0.1881766548371533,2.1803259452411994,16.135467529296875,-1.7272740418332597,16.802183151245114,-1.428574133686837,17.104364395141598,0.1881766548371533
5319,2020-05-18,17.372968673706055,17.440120697021484,16.696659088134766,16.711050033569336,9378598.0,0.05999407651536148,-1.1527755532604673,45.99549370442867,56.01292260271179,56.41661929443419,-0.5354847840808326,-0.6812487152144904,-0.9586511394717405,2.68342953354734,9.081054260427853,1.0504360198974574,0.28937440015835136,0.6175508499145508,-0.5535631960570164,1.7886648958861162,0.031993826928768954,1.2031078729003326,0.6374805129394545,96.10023072739497,40.119331575054275,0.585557022985783,5,-0.7938222885131836,-0.4053049087524414,-0.565988302230835,1.237499713897705,2.609302520751953,0,0.1292103948876422,-1.6315848222071583,16.389684677124027,2.1803259452411994,16.135467529296875,-1.7272740418332597,16.802183151245114,0.1292103948876422
5320,2020-05-19,17.603200912475586,17.708724975585938,17.372968673706055,17.641572952270508,10233130.0,0.013252325672928222,2.888856978747846,-0.057970930969697666,50.58928758770094,55.88215334525503,-0.7414222366390959,-0.8683602054078001,-1.2801955797671845,2.398299359568856,8.400225026392768,0.3357563018798828,0.19754264959999546,0.792143535614013,-0.43055884317688253,2.0148459144049085,0.18079234621856344,1.4034947250094625,0.31555718963867463,94.69875616003097,41.60506054514397,0.611351189395448,5,-0.8897523880004883,-0.6355371475219727,-0.9593021869659424,1.0072674751281738,2.388664245605465,1,0.11008178762349319,-1.1527755532604673,17.372968673706055,-1.6315848222071583,16.389684677124027,2.1803259452411994,16.135467529296875,0.11008178762349319
5321,2020-05-20,17.718318939208984,17.756689071655273,17.248258590698242,17.36337661743164,6909895.0,0.006539607614874932,1.3555755856596237,-9.250024853365145,47.44457111566412,54.71127688122212,-0.7689719871744245,-0.880539076160094,-1.4596467314353596,2.227782776588896,7.467299092792079,0.5084304809570312,0.260863157156642,0.813249874114991,-0.38331889966276833,2.0098186478927484,0.21496548722611308,1.4115342610038688,0.11241572175527637,98.11774282586525,48.23314257745959,0.5982843868888789,5,-0.9808883666992188,-0.7506551742553711,-1.0876109600067139,0.8921494483947754,2.570928573608402,2,0.1174876758732597,2.888856978747846,17.603200912475586,-1.1527755532604673,17.372968673706055,-1.6315848222071583,16.389684677124027,0.1174876758732597
5322,2020-05-22,17.497678756713867,17.531253814697266,17.113956451416016,17.22427749633789,9521808.0,-0.012452658926172755,1.4507160579567284,0.7702695440964684,49.150846293466216,53.838949626819094,-0.488406146127609,-0.560974998936242,-1.2620781103739134,2.391332131644482,6.469884852033016,0.6043624877929688,0.2799373720610028,0.5115486145019545,-0.6088522429881031,1.631949471992014,-0.048651814243076075,1.0717490432469852,0.25901031494140625,82.85722220749432,34.371843062007194,0.5602004287450294,5,-0.7602481842041016,-0.5300149917602539,-1.0756189823150635,1.1127896308898926,2.964244842529297,4,0.13432011932211907,1.3555755856596237,17.718318939208984,2.888856978747846,17.603200912475586,-1.1527755532604673,17.372968673706055,0.13432011932211907
5323,2020-05-25,17.900585174560547,17.900585174560547,17.516864776611328,17.603200912475586,5701116.0,0.023026278139440803,1.5806368854824744,1.087720889347779,64.86485397225299,54.895176011292,-0.844804005402743,-0.8682450797602996,-1.678592538887255,1.9332513584106366,5.728964462349995,0.4029064178466797,0.30277153732108886,0.8254796981811516,-0.28828559245186014,1.9392449888141634,0.26859705286464575,1.3823623434976575,-2.182413101196289,100.0,44.918464187433386,0.556882645316506,5,-1.0912065505981445,-0.9329214096069336,-1.7699134349822998,0.7098832130432129,3.0889530181884766,0,0.1254019419370913,1.4507160579567284,17.497678756713867,1.3555755856596237,17.718318939208984,2.888856978747846,17.603200912475586,0.1254019419370913
5324,2020-05-26,18.183578491210934,18.21715545654297,17.986921310424805,18.034887313842773,8200420.0,0.015809165672000747,1.1333274422303716,0.4999967931244469,64.58567573264533,54.97194628925294,-1.06034285509687,-1.043030825428314,-1.9697119572586246,1.5954032574404415,5.0766284089094675,0.3165702819824219,0.3092748518003958,1.0058277130126925,-0.11978649266894692,2.131441918694332,0.44302061017187455,1.5686348158535104,-2.421758155822751,96.9563999626549,36.033455341881655,0.5628071028408189,5,-1.2159147262573207,-1.2159147262573207,-2.0505084991455043,0.4268898963928258,3.208868026733402,1,0.09786339274250899,1.5806368854824744,17.900585174560547,1.4507160579567284,17.497678756713867,1.3555755856596237,17.718318939208984,0.09786339274250899
5325,2020-05-27,18.1356143951416,18.476167678833008,18.006107330322266,18.178783416748047,9043596.0,-0.002637769902800846,-2.1110956820319258,-0.29032671857563197,68.80288618273202,55.99426890421533,-0.950687283595272,-0.9262010926739492,-1.8634896228488955,1.5916592925917499,4.9785835963975495,0.4700603485107422,0.3075850751756093,0.8839972496032722,-0.29089985251588146,2.058894351722426,0.29654869854369537,1.471445800662849,-2.275580654907227,74.99996499535838,6.3928475519556685,0.5874485510595769,5,-1.0384445190429688,-1.0480375289916992,-2.0816869735717773,0.4748539924621582,3.2280521392822266,2,0.10182488219484376,1.1333274422303716,18.183578491210934,1.5806368854824744,17.900585174560547,1.4507160579567284,17.497678756713867,0.10182488219484376
5326,2020-05-28,18.50014877319336,18.51453971862793,18.226747512817386,18.29389953613281,8775931.0,0.020100470274082127,1.448970979679253,-4.7777139574957745,70.44672428157125,58.25087913521634,-1.1723177063888173,-1.2808520801194874,-2.1651017831945936,1.174101350257878,5.129351912354424,0.3789253234863281,0.3305773431875778,1.2005665779113777,-0.09606745714163623,2.4972006129643916,0.5522495603848725,1.8488835954378828,-2.483146996643068,98.97250340115673,22.513736790261447,0.6483170175265066,5,-1.1199846267700195,-1.393385887145996,-2.465407133102417,0.11031961441040039,3.352764129638672,3,0.08063266967069915,-2.1110956820319258,18.1356143951416,1.1333274422303716,18.183578491210934,1.5806368854824744,17.900585174560547,0.08063266967069915
5327,2020-05-29,18.121225357055664,18.456981658935547,18.025293350219727,18.207561492919922,10009923.0,-0.020482182104759827,-2.1034369279499785,-0.41860099506167553,62.55556650329018,59.38370380800387,-0.5387471851468639,-0.9383262583669314,-1.707651786139074,1.4961872488936905,4.795710280394784,0.4748554229736328,0.2991479281647429,0.8142085075378418,-0.500254708618332,2.128671723694014,0.15697689945975668,1.471440115615927,-1.9044205451391605,60.57690285602856,-14.103408141067312,0.6572316080780861,5,-0.5156259536743164,-1.0144624710083008,-2.0864837169647217,0.4892430305480957,3.818023681640625,4,0.11963993124325789,1.448970979679253,18.50014877319336,-2.1110956820319258,18.1356143951416,1.1333274422303716,18.183578491210934,0.11963993124325789
5328,2020-06-02,18.80232810974121,19.06134033203125,18.442590713500977,18.442590713500977,13191898.0,0.03758591040425152,-2.4400072107992323,-4.166707168894289,67.62727390102907,60.67418728559467,-0.9405331670869259,-1.6054086740741056,-2.313064815082143,0.7614773744935661,4.545023402488657,0.9401149749755859,0.3332478677501314,1.4341558456420884,-0.03798373302823066,2.9062954243124075,0.6980860563069307,2.170225634977246,-2.4017045052877926,75.89281117689352,1.5686586674241028,0.7360697893351594,6,-0.7146797180175781,-1.412571907043457,-2.821547269821167,-0.39810991287231445,3.261629104614258,1,0.08826542542049043,-2.1034369279499785,18.121225357055664,1.448970979679253,18.50014877319336,-2.1110956820319258,18.1356143951416,0.08826542542049043
5329,2020-06-03,19.761632919311523,19.905527114868164,19.01817321777344,19.176456451416016,16561078.0,0.05102053341326984,1.0329659044976267,1.6266767759244138,72.55700721280735,63.115045021717606,-1.7046336946422471,-2.443698846054012,-3.168045268015007,-0.24655366445393412,5.458125506954261,1.1031990051269531,0.5124651847852455,2.2370943069457994,0.4603283856760285,4.013860228215568,1.348711346310914,3.125477267580685,-3.094937642100323,92.42430784772299,18.91606947498532,0.8883829606348845,6,-1.2518911361694336,-1.9497833251953125,-3.7041077613830566,-1.357414722442627,2.110466003417965,2,0.06213582037735166,-2.4400072107992323,18.80232810974121,-2.1034369279499785,18.121225357055664,1.448970979679253,18.50014877319336,0.06213582037735166
5330,2020-06-04,19.68488883972168,19.943899154663086,19.55058479309082,19.732852935791016,11914882.0,-0.0038834887735844648,-1.4848320530200332,-0.08196518264282059,75.44455683041056,66.22615454557832,-1.4545055737328738,-2.2679039803468584,-3.008757481563503,-0.2174854911820212,6.494465117975387,0.3933143615722656,0.6776120935075376,2.0236495971679673,0.025779955614719796,4.021519238721215,1.0247147763913418,3.022584417944593,-2.6295337419916436,86.50007654821245,8.373437985334974,0.9989348207766241,6,-1.155961036682129,-1.8538532257080078,-3.56980562210083,-1.2806706428527832,2.340696334838867,3,0.08674459338459739,1.0329659044976267,19.761632919311523,-2.4400072107992323,18.80232810974121,-2.1034369279499785,18.121225357055664,0.08674459338459739
5331,2020-06-05,20.164539337158203,20.29884147644043,19.7232608795166,19.905527114868164,10705880.0,0.024366431598467964,1.1818142381508407,-5.4001272517596535,86.77760800710907,70.4069058470942,-1.7329015240187609,-2.6037699747685714,-3.4050832516823952,-0.7408218475009818,7.474062510448265,0.61395263671875,0.770083767830279,2.327268123626709,0.09962685455366227,4.554909392699756,1.2134474890901856,3.4410887581632323,-2.704788071457539,94.09283939348688,9.280198959179614,1.1138206345365238,6,-1.2566862106323242,-2.1560325622558594,-4.115407943725586,-1.7603211402893066,1.8706398010253906,4,0.05946712579026947,-1.4848320530200332,19.68488883972168,1.0329659044976267,19.761632919311523,-2.4400072107992323,18.80232810974121,0.05946712579026947
5332,2020-06-08,20.10698127746582,20.12616729736328,19.819189071655273,19.905527114868164,8116087.0,-0.0028544197677909944,1.560005726192559,0.7777785959925477,85.19529808122249,72.66584408142415,-1.4151030491520302,-2.4082701618701456,-3.229905962847994,-0.7243580451038198,8.436041039868803,0.3453502655029297,0.8984617816267999,2.103750705718994,-0.28352535183016414,4.491026763268152,0.910112676944415,3.2973887344935733,-2.192975578046795,89.66410127310652,-0.08579193632849069,1.1936380287745787,6,-0.9640998840332031,-2.0984745025634766,-3.8240203857421875,-1.7315421104431152,1.9953479766845703,0,0.08683211076159414,1.1818142381508407,20.164539337158203,-1.4848320530200332,19.68488883972168,1.0329659044976267,19.761632919311523,0.08683211076159414
5333,2020-06-09,19.82878303527832,20.231689453125,19.502620697021484,20.12616729736328,9819574.0,-0.013835902980587234,1.8679299077516385,-1.4761882219276652,76.83439527084204,74.02681291900156,-0.932710701830203,-2.0134415098184846,-2.8857692890873707,-0.48852308612444517,9.472596890850959,0.7290687561035156,1.0456433480359522,1.6859739303588874,-0.7883349227224841,4.160282783440259,0.4488195038181999,2.923128356899575,-1.5332036115358711,63.295846681530165,-24.59116462742763,1.2371544265406857,6,-0.6763086318969727,-1.8202762603759766,-3.341970443725586,-1.4629368782043457,2.5133724212646484,1,0.10643446951147428,1.560005726192559,20.10698127746582,1.1818142381508407,20.164539337158203,-1.4848320530200332,19.68488883972168,0.10643446951147428
5334,2020-06-10,19.7904109954834,20.12616729736328,19.56977081298828,19.886341094970703,12122927.0,-0.0019351686750846975,-1.071428317823705,0.3225796106853093,74.94531177941639,74.70930465196649,-0.717938592248629,-1.8536462100282378,-2.803430401684029,-0.49178899957380295,10.611479727399717,0.556396484375,1.2139590202620916,1.5101818084716783,-1.0115392723608494,4.031902889304208,0.24932126805541444,2.771042348887942,-1.1743096433092717,36.14453502104449,-48.779001509943214,1.2608605404162645,6,-0.6283435821533203,-1.7819042205810547,-3.0721659660339355,-1.4245648384094238,2.647674560546875,2,0.11488120279012604,1.8679299077516385,19.82878303527832,1.560005726192559,20.10698127746582,1.1818142381508407,20.164539337158203,0.11488120279012604
5335,2020-06-11,18.975004196166992,19.58895874023437,18.94142723083496,19.397096633911133,12875353.0,-0.041202115484236246,-1.6470569889203226,4.4,62.35849067221083,73.81061202870423,0.25597576509084163,-0.9390560594287365,-1.9852521905927674,0.2760497291588351,11.461558426362831,0.8489837646484375,1.2625305224528809,0.6012430191040039,-1.8752020725343854,3.0776881107423932,-0.6369795267151908,1.8394655649231986,-0.0896644241102571,2.473597535957374,-77.44398247850131,1.2382225458191949,6,0.18706321716308594,-0.9664974212646484,-2.062500476837158,-0.6091580390930176,3.290407180786133,3,0.15267953021837632,-1.071428317823705,19.7904109954834,1.8679299077516385,19.82878303527832,1.560005726192559,20.10698127746582,0.15267953021837632
5336,2020-06-12,18.951021194458008,19.42587661743164,18.55291175842285,18.663230895996094,9296803.0,-0.0012639260292669485,-2.4339724567925782,-0.6818181818181818,64.86752165436374,74.06749593437907,0.3918478608151901,-0.7861390261087671,-1.9369165061188163,0.2504637074751521,11.991554199760355,0.8729648590087891,1.2995767728528982,0.469818115234375,-1.9038622506099259,2.843498481078676,-0.7170220676877754,1.6566582981565254,1.3478202819824219,23.714243838925288,-53.52514989794483,1.186840182922151,6,0.4196949005126953,-0.9425144195556641,-2.038517475128174,-0.5851750373840332,3.439100265502926,4,0.1622373775299062,-1.6470569889203226,18.975004196166992,-1.071428317823705,19.7904109954834,1.8679299077516385,19.82878303527832,0.1622373775299062
5337,2020-06-15,19.03256225585937,19.118898391723636,18.50014877319336,18.610469818115234,9755087.0,0.0043027265161419415,1.080653437151237,1.4666666666666544,62.39496851352773,73.48612866910113,0.5064314043058644,-0.6740683779052112,-1.961110853010343,0.1200904257697637,11.466902409656736,0.618749618530277,1.3338868681158402,0.40650444030761435,-1.7033754043585496,2.5163842849737783,-0.6484354820254694,1.461444362640698,1.231360626220706,30.74796271532189,-41.81078549309923,1.0549399223330826,6,0.3669328689575231,-1.0240554809570277,-2.086483001708981,-0.6667160987853968,3.3575592041015625,0,0.15776209434963673,-2.4339724567925782,18.951021194458008,-1.6470569889203226,18.975004196166992,-1.071428317823705,19.7904109954834,0.15776209434963673
5338,2020-06-16,19.473840713500977,19.75203895568848,19.25320243835449,19.473840713500977,12215042.0,0.02318544669442768,-1.2608793374712521,0.0,63.65483516354867,72.49699844140572,0.19045234201904293,-0.9195904565137738,-2.350020463984009,-0.3676436477841847,11.178177140328668,0.7194766998291087,1.3451578517354292,0.6935750961303704,-1.1638048729232366,2.5509550651839774,-0.23511488839643135,1.6222650806571721,0.7195312042236317,59.8819709513878,-9.194459014979657,0.9286899845268027,6,-0.07434558868408203,-1.4653339385986328,-2.527761459350586,-1.2902617454528809,3.549419403076172,1,0.13497535382566395,1.080653437151237,19.03256225585937,-2.4339724567925782,18.951021194458008,-1.6470569889203226,18.975004196166992,0.13497535382566395
5339,2020-06-17,19.61773681640625,19.838375091552734,19.416282653808594,19.483434677124023,7436020.0,0.007389199954044523,-2.1428348257081384,100.0,65.37313928905915,71.37795204792224,0.026818243420756005,-0.9346093439271428,-2.415910728376417,-0.5597746970578577,11.97178062731265,0.4220924377441406,1.436984789174538,0.725232791900634,-1.0432492084059177,2.493714792207186,-0.15900820825264006,1.6094737920539082,0.5079061755371086,83.51263369136393,14.55819409616052,0.8842410001532754,6,-0.21824169158935547,-1.6092300415039062,-2.5241646766662598,-1.8898262977600098,3.578197479248047,2,0.13887527728776017,-1.2608793374712521,19.473840713500977,1.080653437151237,19.03256225585937,-2.4339724567925782,18.951021194458008,0.13887527728776017
5340,2020-06-18,19.540992736816406,19.732852935791016,19.397096633911133,19.521806716918945,7807189.0,-0.0039119741644032535,-1.4999893486334297,0.14285714285714285,61.48149207933541,68.56727250039182,0.09052362920975199,-0.7433596471323298,-2.266629476476254,-0.5272999506331608,12.95924115565494,0.3357563018798828,1.4435362305175765,0.5515991210937514,-1.129643778685029,2.232842020872532,-0.2890223287956388,1.3922205709831417,0.5196304863769541,77.77787279651547,12.099175875569799,0.8406214498893897,6,-0.17507362365722656,-1.5324859619140625,-2.416243553161621,-1.937791347503662,3.271221160888672,3,0.1482571974839113,-2.1428348257081384,19.61773681640625,-1.2608793374712521,19.473840713500977,1.080653437151237,19.03256225585937,0.1482571974839113
5341,2020-06-19,19.80000305175781,20.02064323425293,19.55058479309082,20.02064323425293,22036561.0,0.013254716299720526,3.2608597930480037,-11.500049706730476,69.02172527082567,66.77020885479217,-0.2521504069741063,-0.8837283449072899,-2.441020483791217,-0.8367220444128627,14.119640263149513,0.47965049743652344,1.3292386464448178,0.7065252304077099,-0.8994524456225541,2.312502906437974,-0.09646360760742212,1.5095140684228419,-1.2998542785644496,85.48891902300218,18.37319806275771,0.8029888380151313,6,-0.43408393859862926,-1.7914962768554652,-2.672855615615841,-2.316714763641354,3.1177330017089915,4,0.12451555278808102,-1.4999893486334297,19.540992736816406,-2.1428348257081384,19.61773681640625,-1.2608793374712521,19.473840713500977,0.12451555278808102
5342,2020-06-22,19.84796905517578,19.905527114868164,19.33953857421875,19.38750457763672,10649542.0,0.0024225250517682095,-1.0344792123738482,-2.0869475012750467,63.8324972358572,65.32555351757163,-0.38076231259972815,-0.7869349998279986,-2.4286614531196022,-0.9232320135000016,15.06277621043296,0.5659885406494141,1.2029239972933574,0.6369767189025879,-0.8137958192869874,2.087749257092163,-0.08840955019219976,1.3623629879973755,-1.3174103927612322,77.5000000000001,11.019695078936977,0.7253862690947872,6,-0.5348110198974609,-1.8394622802734375,-2.705232858657837,-2.455814838409424,2.954652786254883,0,0.12808123580393382,3.2608597930480037,19.80000305175781,-1.4999893486334297,19.540992736816406,-2.1428348257081384,19.61773681640625,0.12808123580393382
5343,2020-06-23,20.145353317260746,20.31802749633789,19.924713134765625,20.0686092376709,10389012.0,0.014983107906822113,-1.1578886784357636,0.16666666666667437,56.153836741935336,63.23761184674041,-0.7023815976746839,-0.9565678715503729,-2.677257375493017,-1.2587413103291816,16.234830387353554,0.4700584411621094,0.9684723989766297,0.8221225738525426,-0.5468135371500829,2.191058684855168,0.13765451835122988,1.5065906293538553,-1.5849929634094302,82.3529755755252,18.36316351700927,0.6844680555013127,6,-0.7362651824951207,-1.8634452819824254,-3.4355020523071325,-3.0793614387512243,2.5613384246826136,1,0.11142858143752932,-1.0344792123738482,19.84796905517578,3.2608597930480037,19.80000305175781,-1.4999893486334297,19.540992736816406,0.11142858143752932
5344,2020-06-24,19.963085174560547,20.174131393432614,19.84796905517578,19.943899154663086,10764975.0,-0.009047651824702907,-2.090909090909057,0.24999999999998843,54.31545373583877,62.3439410760324,-0.5509858144635587,-0.668418161839007,-2.4349426070347455,-1.121406206420474,17.05622260294858,0.3261623382568324,0.741255789035872,0.5508790969848647,-0.7349716839425504,1.8367298779122798,-0.09204629347884108,1.1938044874485705,-1.3324181350097675,63.725463441258455,2.4763453831495,0.6429253904637073,6,-0.5539970397949219,-1.4557418823242188,-3.2532339096069336,-2.8970932960510254,2.1968021392822266,2,0.15329168388843306,-1.1578886784357636,20.145353317260746,-1.0344792123738482,19.84796905517578,3.2608597930480037,19.80000305175781,0.15329168388843306
5345,2020-06-25,19.982271194458008,20.08779525756836,19.675294876098636,19.80959701538086,9339736.0,0.00096107489046382,1.1499942837544115,9.0,46.701378461428014,60.32548072126177,-0.4607142089019547,-0.5714630150502416,-2.4048367297927626,-1.1811214896836617,17.527445117132437,0.412500381469723,0.6041183042514291,0.4777322769165053,-0.6810773612769552,1.6365419151099658,-0.10167254218022492,1.0571370960132356,-1.2841097366357452,65.6862439328668,8.236724126699386,0.5794048190967299,6,-0.5731830596923828,-1.2662792205810547,-3.2088661193847656,-2.9162793159484863,1.8610477447509766,3,0.1608257174533585,-2.090909090909057,19.963085174560547,-1.1578886784357636,20.145353317260746,-1.0344792123738482,19.84796905517578,0.1608257174533585
5346,2020-06-26,19.99186515808105,20.42355155944824,19.924713134765625,20.183725357055664,9854125.0,0.0004801237822107396,-2.0588173376061163,-1.1111111111111316,47.8798638706377,58.71269131649621,-0.3432322945343067,-0.48862323511117367,-2.3641656661625525,-1.2283837712084598,18.12356283539512,0.49883842468261363,0.4805101944953307,0.41274042129516175,-0.6629151053944327,1.4883959479847562,-0.12508734204963545,0.950568184639959,-1.2289090587181626,60.17700827856797,6.521415568531154,0.5378277633447969,6,-0.1534881591796875,-1.2231111526489222,-3.1513090133666957,-3.0841584205627406,2.75319862365723,4,0.14107481804837985,1.1499942837544115,19.982271194458008,-2.090909090909057,19.963085174560547,-1.1578886784357636,20.145353317260746,0.14107481804837985
5347,2020-06-29,20.289247512817386,20.40436553955078,19.7904109954834,19.89593315124512,8087836.0,0.014875168093864799,-1.0317555498046205,-2.0500049706729913,58.421037944482066,58.131158292155476,-0.4957396687153839,-0.6485040234469857,-2.579885491271572,-1.5637724841189247,18.958628703620622,0.6139545440673828,0.48272029340346734,0.6017216682434103,-0.2736372788467598,1.4770806153335805,0.16404219469832526,1.0394011417884954,-1.4266556858493757,82.05107289792126,28.391546201097114,0.4376794735450853,6,-0.40770244598389027,-1.5204935073852575,-3.436700344085697,-3.3911337852478063,2.2159900665283168,0,0.12955081448875383,-2.0588173376061163,19.99186515808105,1.1499942837544115,19.982271194458008,-2.090909090909057,19.963085174560547,0.12955081448875383
5348,2020-06-30,20.461923599243164,20.49070167541504,20.174131393432614,20.33721351623535,8883508.0,0.008510719104623865,2.473712850565129,0.317074826633044,61.70569162348782,57.723664107092,-0.5738645395432904,-0.7277864405640706,-2.662724565910615,-1.7844056271240056,19.18608129131791,0.3165702819824254,0.48509219769351475,0.6914179801940925,-0.14437437666012443,1.5272103370483094,0.27352180176698226,1.1093141586212028,-1.5056741883263385,96.47070932005948,38.91868938129566,0.41789617842710935,6,-0.5468034744262695,-1.4581403732299805,-3.6093764305114746,-3.9811062812805176,2.1296520233154297,1,0.11439287371174012,-1.0317555498046205,20.289247512817386,-2.0588173376061163,19.99186515808105,1.1499942837544115,19.982271194458008,0.11439287371174012
5349,2020-07-01,20.989538192749023,21.200586318969727,20.42355155944824,20.42355155944824,14753378.0,0.025785190280222414,-1.7457707083642027,4.538419185121771,89.03342207846913,60.78498966255129,-0.9905972578573099,-1.2213099515961154,-3.104580095343991,-2.374551501905543,18.895488582931097,0.7770347595214879,0.5222559523404833,1.1576373100280755,0.15988391513486988,2.155390704921281,0.6587606125814709,1.65651400747468,-1.9105326006723402,86.16342291782333,20.750247074970716,0.498876697446603,7,-0.7194757461547852,-1.3957843780517578,-4.101016998291016,-5.09149694442749,1.6308155059814453,2,0.08180997282672653,2.473712850565129,20.461923599243164,-1.0317555498046205,20.289247512817386,-2.0588173376061163,19.99186515808105,0.08180997282672653
5350,2020-07-02,21.392446517944336,21.5075626373291,21.104656219482425,21.162214279174805,12583894.0,0.0191956736491945,-1.3333333333333608,0.4067803464312167,91.24796017540548,63.25457131861572,-1.232911801886889,-1.5702402084143117,-3.4217737623123554,-2.8339942015755923,18.663348838831343,0.5180244445800781,0.5347302670358758,1.4751677513122559,0.2615100606099645,2.688825442014547,0.8683389059611102,2.0819965966634015,-2.101282853178347,93.29610055515938,21.674365106276767,0.606828845351145,7,-0.9688959121704102,-1.6356115341186523,-4.424782752990723,-5.494405269622803,1.3142452239990234,3,0.03587438188777026,-1.7457707083642027,20.989538192749023,2.473712850565129,20.461923599243164,-1.0317555498046205,20.289247512817386,0.03587438188777026
5351,2020-07-03,21.363666534423828,21.545934677124023,21.363666534423828,21.478784561157227,5639231.0,-0.0013453339007469811,-2.1666307679562586,-0.5000082844550485,90.09896702105452,66.17306796141543,-1.0717011576966513,-1.5252171475567238,-3.2848167044639496,-2.8578947043691585,18.11715483385454,0.1822681427001953,0.53053540111312,1.386431407928466,0.013337461146576857,2.7595253547103553,0.6998844345375232,2.072978381319409,-1.8065349929502652,89.61744893524555,12.295649765123315,0.6865469733909441,7,-0.7530517578125,-1.5780525207519531,-4.2712931632995605,-5.357703685760498,1.419769287109375,4,0.022451782984548974,-1.3333333333333608,21.392446517944336,-1.7457707083642027,20.989538192749023,2.473712850565129,20.461923599243164,0.022451782984548974
5352,2020-07-06,21.85291290283203,21.85291290283203,21.46919059753418,21.613086700439453,9063874.0,0.022900861498650782,2.2000031812180882,-2.083307099660343,90.25970714438328,69.96260911724298,-1.3931413525568601,-1.9783891733177335,-3.6592075708577525,-3.395673361829843,17.647714413787302,0.4892463684082031,0.5795181058613181,1.7883811950683608,0.17890220897566422,3.3978601811610574,0.9836417020220125,2.593120688114709,-2.017348922367404,100.0,19.626495217916414,0.8047394930463485,7,-1.0888090133666992,-1.9138097763061523,-4.60944938659668,-5.82776403427124,1.199127197265625,0,0.0408252612762956,-2.1666307679562586,21.363666534423828,-1.3333333333333608,21.392446517944336,-1.7457707083642027,20.989538192749023,0.0408252612762956
5353,2020-07-07,21.93924903869629,22.015993118286133,21.584306716918945,21.81453895568848,7700999.0,0.0039507838725274524,2.1034444931987712,0.5200019087308382,90.06618548922805,73.93491264539735,-1.3390706753054715,-2.0011053673605588,-3.6352029810446638,-3.5369657224072384,17.729384599163627,0.4316864013671875,0.5809138575086195,1.7691940307617173,-0.03960270091216245,3.577990762435597,0.8647956649247774,2.673592396598657,-1.7809092306528775,95.18072866386075,14.57622852101538,0.9043983658369397,7,-1.0936050415039062,-1.7099571228027344,-4.583067893981934,-5.914100170135498,1.2758712768554723,1,0.025797990608116494,2.2000031812180882,21.85291290283203,-2.1666307679562586,21.363666534423828,-1.3333333333333608,21.392446517944336,0.025797990608116494
5354,2020-07-08,22.06395721435547,22.1311092376709,21.66105079650879,21.67064476013184,9206641.0,0.005684249968593846,-1.2790691222505306,3.153814388841368,92.83382770099597,79.06074033868268,-1.2677477896974487,-2.0519567867506048,-3.646155613836349,-3.7156969969591813,17.853968833583888,0.4700584411621094,0.6300120259412125,1.7802248954772963,-0.205252750847837,3.7657025418024297,0.7874860723147279,2.772963718639865,-1.5712398104683665,93.4578570937477,11.979618679454447,0.9927388231625675,7,-1.1031970977783203,-1.7483282089233398,-4.325254917144775,-5.765408039093018,1.0936050415039027,2,0.023913135938273156,2.1034444931987712,21.93924903869629,2.2000031812180882,21.85291290283203,-2.1666307679562586,21.363666534423828,0.023913135938273156
5355,2020-07-09,21.87209892272949,22.284597396850586,21.843318939208984,22.159887313842773,8582889.0,-0.008695552196826717,-1.5555555555555556,-0.7317042418129336,86.00002783571344,83.29631411257996,-0.871247016369658,-1.720118309438174,-3.357434994221517,-3.5758497516048813,19.023977209710964,0.44127845764160156,0.7031429657095885,1.4435118675231884,-0.562560929896005,3.449584664942382,0.4404754688135917,2.446548266232785,-1.0517031520856257,55.2085296572517,-24.69816709871425,1.0030363987095963,7,-0.8345947265624964,-1.479725837707516,-3.7113032341003382,-4.997967720031735,1.0072669982910227,3,0.03421046963277008,-1.2790691222505306,22.06395721435547,2.1034444931987712,21.93924903869629,2.2000031812180882,21.85291290283203,0.03421046963277008
5356,2020-07-10,22.025585174560547,22.07355117797852,21.69942283630371,21.737794876098636,7319157.0,0.007017445027717617,-1.052636811234787,-1.0000066276079391,86.49518979961317,86.41566431870564,-0.7888703807453794,-1.7196216561628361,-3.4387302262125417,-3.7799103651668204,20.689654513472796,0.37412834167480824,0.811591093276057,1.4432699203491204,-0.557262285817604,3.4438021265158447,0.4430038172657582,2.4435360234324826,-0.9123490786753408,68.23521431177896,-11.48120076876556,1.000266103083362,7,-0.7962207794189453,-1.6332120895385742,-3.8456034660339355,-5.017151832580566,1.0936050415039027,4,0.030923426641553453,-1.5555555555555556,21.87209892272949,-1.2790691222505306,22.06395721435547,2.1034444931987712,21.93924903869629,0.030923426641553453
5357,2020-07-13,22.035179138183594,22.11192321777344,21.83372688293457,22.11192321777344,7439781.0,0.00043558268926857657,6.2499751466342754,-0.2666666666666823,85.0533966465503,89.00985376571259,-0.5864283585156613,-1.5734024427282023,-3.388449875514034,-3.842527576987017,22.532483387355335,0.27819633483887074,0.9618279932193339,1.3027330398559585,-0.6583840942458465,3.2638501739577634,0.32217447280505596,2.283291606906861,-0.687670782105311,64.38361014724066,-14.379692244136237,0.9805585670509034,7,-0.6811046600341797,-1.642806053161621,-3.5769991874694824,-4.849274635314941,0.89215087890625,0,0.033957367837005537,-1.052636811234787,22.025585174560547,-1.5555555555555556,21.87209892272949,-1.2790691222505306,22.06395721435547,0.033957367837005537
5358,2020-07-14,22.10232925415039,22.140701293945312,21.756980895996094,21.891284942626953,8091553.0,0.003047405040172091,1.6666843402879032,-2.749975146634727,91.44985424292047,89.2783462284294,-0.44300279197199544,-1.5110061711408278,-3.3810313324209886,-3.960091654692775,23.653417643372848,0.38372039794921875,1.1252991749700527,1.2384587287902846,-0.7198139639241035,3.1967314215046727,0.2593223824330906,2.2175950751474787,-0.5674030899176472,70.76912253225579,-9.487556706498651,0.9791363463571935,7,-0.4077024459838867,-1.709956169128418,-3.52663516998291,-4.916424751281738,1.0072689056396484,1,0.042968812699635706,6.2499751466342754,22.035179138183594,-1.052636811234787,22.025585174560547,-1.5555555555555556,21.87209892272949,0.042968812699635706
5359,2020-07-15,22.34215545654297,22.495643615722656,22.18866729736328,22.41889953613281,10781691.0,0.010850720737840103,1.6666666666666667,-0.36363965006143933,92.12332708027621,89.37560921785948,-0.526108620527431,-1.619282010275736,-3.5115025715171555,-4.254350590183275,24.874398997920267,0.3933143615722656,1.2529236434363042,1.3420639991760268,-0.6302072526515197,3.3143352510035733,0.35592837326225535,2.3281996250897983,-0.6572950457866575,80.72291465544295,-1.3199513685050874,0.9861356259137728,7,-0.41250038146972656,-1.844259262084961,-3.761664867401123,-5.156250953674316,0.2877922058105504,2,0.03907254430785656,1.6666843402879032,22.10232925415039,6.2499751466342754,22.035179138183594,-1.052636811234787,22.025585174560547,0.03907254430785656
5360,2020-07-16,22.438085556030273,22.476457595825195,22.140701293945312,22.27500534057617,9219010.0,0.00429368149702003,1.800019087460334,-2.124987573317572,92.35883953814032,89.62670616420235,-0.5119540227941002,-1.5674022421154916,-3.504913896892738,-4.402257437512326,26.14975252900859,0.3357563018798828,1.3719335319786197,1.2931394577026367,-0.6533016451445128,3.2395805605497863,0.3199189062790637,2.2663600091262097,-0.6811046600341797,92.77109299579111,7.633426846711487,0.9732205514235748,7,-0.45566844940185547,-1.9401893615722656,-3.8527984619140625,-4.938009262084961,0.10552406311035156,3,0.03206497711368872,1.6666666666666667,22.34215545654297,1.6666843402879032,22.10232925415039,6.2499751466342754,22.035179138183594,0.03206497711368872
5361,2020-07-17,22.265411376953125,22.495643615722656,22.140701293945312,22.476457595825195,7146233.0,-0.007695584306689707,1.8461614933431216,-1.2941252149097389,85.76393323562274,89.12717572989563,-0.2211744940835736,-1.2654351127914047,-3.2197174393817676,-4.277118013541553,27.16464884130269,0.35494232177734375,1.3750667280226274,0.9971948623657241,-0.9023156188478865,2.8967053435793346,0.047439621758918804,1.9469501029725294,-0.36069793701171804,68.83120907269308,-16.007159046343475,0.9497552406068056,7,-0.22543621063232422,-1.7675151824951172,-3.680124282836914,-4.37681770324707,0.4700584411621094,4,0.02757436337793817,1.800019087460334,22.438085556030273,1.6666666666666667,22.34215545654297,1.6666843402879032,22.10232925415039,0.02757436337793817
5362,2020-07-20,22.390121459960934,22.438085556030273,22.044771194458008,22.159887313842773,6718931.0,0.005601067992702546,1.4117705537329754,-1.0909181284963998,85.51240770886118,88.62120042096596,-0.2924187324133385,-1.2542336745679101,-3.232774985990698,-4.431964872975943,28.49201937986069,0.3933143615722656,1.329568814514836,0.9947973251342752,-0.8438008961757895,2.83339554644434,0.07549821447924288,1.9140964357893075,-0.36722198486327784,85.71443326654087,2.2505061793870738,0.9192991106550323,7,-0.3117742538452113,-1.8922252655029261,-3.7005100250244105,-4.501527786254879,0.16308021545410512,0,0.03256207240354958,1.8461614933431216,22.265411376953125,1.800019087460334,22.438085556030273,1.6666666666666667,22.34215545654297,0.03256207240354958
5363,2020-07-21,22.390121459960934,22.55320167541504,22.313377380371094,22.38052749633789,8509827.0,0.0,-2.333342170143952,0.04167046367709297,82.01760314355539,87.41939769236146,-0.24779490907429746,-1.1356646701994535,-3.1268611423043957,-4.458271917234793,29.4596134367399,0.2398242950439453,1.2966392980167853,0.8825589179992654,-0.9081981529963983,2.673315988994929,-0.01281961749856464,1.7779374534970955,-0.34535026550292613,67.92477603877423,-14.56988237378009,0.8953785354978312,7,-0.26380920410155895,-1.4869194030761683,-3.686120510101315,-4.501527786254879,0.3549423217773473,1,0.023993105981563012,1.4117705537329754,22.390121459960934,1.8461614933431216,22.265411376953125,1.800019087460334,22.438085556030273,0.023993105981563012
5364,2020-07-22,23.02326011657715,23.14797019958496,22.77384185791016,22.83139991760254,13926201.0,0.028277589192556407,-1.4375062133413197,19.998011928436828,83.73019817994458,87.16719439727602,-0.8163992272508196,-1.610351338279152,-3.6446997594299795,-5.117213294104811,30.842890236514876,0.757848739624027,1.2423283187863774,1.3626888275146491,-0.3950637435569675,3.120441398586266,0.4838125419788426,2.2415651130504557,-0.9784889221191406,88.69559504420862,7.254651274895863,0.8788762855358074,7,-0.5995635986328125,-1.779505729675293,-4.319259166717529,-5.134666442871094,-0.6043605804443395,2,0.003750035519545003,-2.333342170143952,22.390121459960934,1.4117705537329754,22.390121459960934,1.8461614933431216,22.265411376953125,0.003750035519545003
5365,2020-07-23,23.195934295654297,23.30145835876465,22.96570205688477,23.26308631896973,9731761.0,0.007499988194670237,3.666648993279645,-0.35000497067304764,85.76785943005896,87.08637991177001,-0.8733849067130386,-1.6126002993807198,-3.6997003698340833,-5.304225944662136,32.649588782979244,0.33575630187987926,1.1912434960354155,1.3746798515319831,-0.32363595868320516,3.0729956617471714,0.5255219464243872,2.223837756639579,-0.930523300170897,91.60299666396506,10.7338171380013,0.8491579051075946,7,-0.6667146682739258,-1.8754358291625977,-4.491933345794678,-5.307340621948242,-0.8729648590087891,3,-0.02440025161680226,-1.4375062133413197,23.02326011657715,-2.333342170143952,22.390121459960934,1.4117705537329754,22.390121459960934,-0.02440025161680226
5366,2020-07-24,22.812213897705078,22.97529602050781,22.649133682250977,22.840993881225586,9216275.0,-0.016542571342819667,1.1935413526601317,0.4285795438406908,69.53128033862757,85.36170032200081,-0.40939948450624186,-1.0611589440774267,-3.190597398589663,-4.924967028803444,33.85246781670194,0.5468006134033203,1.1099055399010886,0.8499420166015632,-0.6675303233134713,2.3674143565165977,0.09120584664404774,1.6086781865590787,-0.33959342956542926,61.06871503462009,-16.662572004533978,0.7587361699575167,7,-0.28299427032470703,-1.491715431213379,-4.125000953674316,-4.923620223999023,-0.7770347595214844,4,-0.01177458179942259,3.666648993279645,23.195934295654297,-1.4375062133413197,23.02326011657715,-2.333342170143952,22.390121459960934,-0.01177458179942259
5367,2020-07-27,22.9177360534668,23.14797019958496,22.60116767883301,22.63953971862793,6343450.0,0.004625686758633174,-2.08109473322196,-9.66631320829756,69.76747232795086,82.95254677589308,-0.4208190950780022,-1.0115261098196164,-3.145432161722159,-5.033922820038001,35.42573819010681,0.5468025207519496,1.074724658152391,0.8240397453308148,-0.5298151472907335,2.177894637952363,0.14711229902004064,1.500967191641589,0.383722305297848,61.16489299068253,-13.765995071983568,0.6769274463107747,7,-0.2446212768554723,-1.5972375869751012,-4.230523109436039,-5.0243458747863805,-0.6715106964111364,0,-0.00795306460142231,1.1935413526601317,22.812213897705078,3.666648993279645,23.195934295654297,-1.4375062133413197,23.02326011657715,-0.00795306460142231
5368,2020-07-28,22.802621841430664,23.04244613647461,22.67791175842285,22.89855194091797,8138601.0,-0.005022931225299732,-1.1110994515721047,-0.34482876829727716,64.98063174475207,79.93669173861262,-0.21894637249840443,-0.7505421260410259,-2.8860567790053366,-4.924937750389994,36.97468893634359,0.3645343780517578,1.0211211622411156,0.5918906211853034,-0.5572357663509564,1.7410170087215633,0.017327427417171748,1.1664538149534351,0.4848307037353514,28.76722029448097,-42.009966385622654,0.5745631937681299,7,-0.12950706481933594,-1.3142452239990234,-4.141789436340332,-4.878054141998291,-0.3645362854003906,1,-0.010938223146008896,-2.08109473322196,22.9177360534668,1.1935413526601317,22.812213897705078,3.666648993279645,23.195934295654297,-0.010938223146008896
5369,2020-07-29,22.70669174194336,22.793027877807614,22.63953971862793,22.66831970214844,7145465.0,-0.004206976730763756,-2.1999363766501565,-0.39999999999996294,67.61137742144516,77.1869737256465,-0.07360970801559574,-0.5474386306882408,-2.6757049040437053,-4.835297342581363,37.75110083517575,0.16308212280273438,0.9841778868010636,0.41010284423828125,-0.6034441346151418,1.4236498230917043,-0.09667064518843205,0.9168763336649945,0.5670351058959966,15.06860881265039,-55.29529338053876,0.5067734894267117,7,-0.03357696533203125,-1.2183151245117188,-3.8611936569213867,-4.698184967041016,-0.6906986236572266,2,0.0016899000625458793,-1.1110994515721047,22.802621841430664,-2.08109473322196,22.9177360534668,1.1935413526601317,22.812213897705078,0.0016899000625458793
5370,2020-07-30,22.159887313842773,22.62994766235352,21.87209892272949,22.591575622558594,9887394.0,-0.02408120189038987,1.9811190516384234,-11.250074560096479,52.43055387757102,73.48326490808519,0.4800664118476554,0.06304059575769116,-2.0258956953032623,-4.29235868458596,37.607181286428485,0.8345928192138707,0.914453051037583,-0.17507362365722656,-1.0986061590336256,0.7484589117191724,-0.6368398913454243,0.28669264403097117,1.1003883506164556,22.556224623425297,-46.09093337768675,0.4617662676881992,7,0.4268913269042969,-0.6715106964111328,-3.201671600341797,-4.15138053894043,0.1247100830078125,3,0.011688336615693684,-2.1999363766501565,22.70669174194336,-1.1110994515721047,22.802621841430664,-2.08109473322196,22.9177360534668,0.011688336615693684
5371,2020-07-31,21.843318939208984,22.38052749633789,21.804946899414066,22.246225357055664,8668919.0,-0.014285649116818178,-1.4000000000000208,0.9333271476478932,46.875000000000014,69.19021960710062,0.8163079462325449,0.4399418388396903,-1.6115885226234568,-3.9679037420738226,37.36747066343627,0.5755805969238246,0.8029501177521041,-0.5156246185302749,-1.3539348674784186,0.3226856304178689,-0.934779743004345,-0.09646949405620475,1.3614296555810554,2.857138799456094,-63.58933315656182,0.4191551244740715,7,0.7098836898803711,-0.29738426208496094,-2.7807788848876953,-3.8348121643066406,0.9017448425292969,4,0.021958682138525365,1.9811190516384234,22.159887313842773,-2.1999363766501565,22.70669174194336,-1.1110994515721047,22.802621841430664,0.021958682138525365
5372,2020-08-03,22.74506378173828,22.793027877807614,21.891284942626953,21.91046905517578,9657711.0,0.041282409739971104,-1.0659363228777852,-2.0714356723900416,58.230988838343556,66.54726246207707,-0.033294809986159635,-0.4126975371219359,-2.3959880701702403,-4.834075057590809,37.026660729065085,0.9497089385986293,0.6969790332705053,0.34151268005371094,-0.4781604888596007,1.1611858489670226,-0.06832390440294489,0.7513492645103668,0.37569671132920135,75.96908783210999,9.65344548838435,0.4098365844566561,8,-0.19186115264892578,-1.1991291046142578,-3.441498279571533,-4.683794975280765,-0.0479660034179723,0,-0.03121049254320596,-1.4000000000000208,21.843318939208984,1.9811190516384234,22.159887313842773,-2.1999363766501565,22.70669174194336,-0.03121049254320596
5373,2020-08-04,22.505237579345703,22.86017990112305,22.39971351623535,22.783435821533203,6635468.0,-0.010544098917195877,1.1333374571418287,-0.3333333333333333,52.08846277102971,63.03151408330877,0.25097002889440745,-0.13522799710948163,-2.0521728337482656,-4.557104799872128,36.544478464068455,0.46046638488769887,0.6255455540379344,0.07338705062866069,-0.7173622377194278,0.8641363389767491,-0.32198759354538353,0.4687616948027049,0.5365740981025731,66.36360678613097,1.7931237170872976,0.3953746441740445,8,0.047965049743652344,-0.7674427032470703,-3.1800880432128906,-4.443968772888187,0.5563945770263672,1,-0.01150897524973249,-1.0659363228777852,22.74506378173828,-1.4000000000000208,21.843318939208984,1.9811190516384234,22.159887313842773,-0.01150897524973249
5374,2020-08-05,22.591575622558594,22.783435821533203,22.44767951965332,22.505237579345703,6005983.0,0.0038363533336847055,-2.3333270213974626,-0.31034719175076786,51.970465905868764,59.27624813617652,0.10835232694957497,-0.18973952033395847,-2.0404976749267263,-4.604194258331319,35.9259275897336,0.3357563018798828,0.5488583352726195,0.13334417343139648,-0.6407561371466812,0.9074444840094742,-0.25370598185764237,0.5203943287204353,0.3760241682076284,74.54550055490652,12.982790462514117,0.38705015528903924,8,-0.11511707305908203,-0.7290706634521484,-3.1321239471435547,-4.496731758117676,0.364532470703125,2,-0.0067941284438369776,1.1333374571418287,22.505237579345703,-1.0659363228777852,22.74506378173828,-1.4000000000000208,21.843318939208984,-0.0067941284438369776
5375,2020-08-06,22.62035369873047,22.812213897705078,22.38052749633789,22.63953971862793,7180411.0,0.0012738410393624555,1.368426284918978,-0.22221976759598816,54.73146690424177,57.63182442124476,-0.011910555307213855,-0.16821021429397476,-1.9673610626571865,-4.559919356983158,35.06983192171354,0.4316864013671875,0.5049756685341862,0.12470951080322124,-0.6009243908449591,0.8503434124514015,-0.23810744002086892,0.4875264616273114,0.27748691855462226,77.27267797688518,15.942441417426224,0.36281695082409,8,-0.14389514923095703,-0.4172964096069336,-2.688445568084717,-4.170567512512207,0.2494182586669922,3,-0.026717556608244153,-2.3333270213974626,22.591575622558594,1.1333374571418287,22.505237579345703,-1.0659363228777852,22.74506378173828,-0.026717556608244153
5376,2020-08-07,22.70669174194336,22.98488807678223,22.51482963562012,22.591575622558594,5507374.0,0.0038168299383283255,-2.499957394836347,-6.0,54.26357544987771,55.90916921256997,-0.128281169869517,-0.21176232323028898,-1.9604317322398508,-4.5723436326106075,34.590011911323074,0.4700584411621094,0.39837230183213634,0.17699222564697337,-0.5190835328588754,0.8730679841528222,-0.17104565360595103,0.5250301048998978,-0.9017448425292933,74.56149071356167,15.64170667702549,0.3480378792529238,8,-0.28299522399902344,-0.3741292953491211,-2.6164989471435547,-4.10341739654541,0.10552215576171875,4,-0.018588984687412213,1.368426284918978,22.62035369873047,-2.3333270213974626,22.591575622558594,1.1333374571418287,22.505237579345703,-0.018588984687412213
5377,2020-08-10,22.783435821533203,22.927330017089844,22.71628379821777,22.735469818115234,3565862.0,0.0033798001250919807,-3.8888348871114196,0.4166749511217152,55.18988208314083,54.82130813905761,-0.2526477612123834,-0.24198114433053064,-1.9288779908956108,-4.564710319254303,34.04356040521207,0.22063827514648438,0.26047801000678206,0.21632347106933736,-0.4475272172032376,0.8801741593419123,-0.11560187306695013,0.5482488152056249,-0.9548900985717736,66.66687706519264,8.519085688063157,0.33192534413628727,8,-0.38851833343505504,-0.39811134338378906,-2.5853214263916016,-4.160975456237793,0.04796409606933594,0,-0.0016842077768909336,-2.499957394836347,22.70669174194336,1.368426284918978,22.62035369873047,-2.3333270213974626,22.591575622558594,-0.0016842077768909336
5378,2020-08-11,23.052040100097656,23.17674827575684,22.87936592102051,22.927330017089844,6541543.0,0.011789454438236646,-1.6956551807604734,2.599968188325115,50.42018163965798,52.91117527441459,-0.5388133649672788,-0.4593378801812342,-2.1057877136774223,-4.752645604027432,33.78881511912659,0.39331245422363637,0.20603669411199022,0.43744220733642436,-0.22227835690911846,1.0971627715819672,0.10758192521365117,0.7673024894591975,-1.2003675300598111,84.33748793265727,28.81229728077348,0.32986028212277213,8,-0.5611925125122035,-0.6091575622558594,-2.700436592102051,-4.276090621948242,-0.10552406311035156,1,-0.015397436419340771,-3.8888348871114196,22.783435821533203,-2.499957394836347,22.70669174194336,1.368426284918978,22.62035369873047,-0.015397436419340771
5379,2020-08-12,23.21512031555176,23.243900299072266,22.8505859375,22.946516036987305,4857224.0,0.007074437435730996,1.4117564501415172,2.1538296831029284,50.28089871952189,52.672324701298024,-0.6953075642497559,-0.5835851950014437,-2.204313816652931,-4.8254011214421055,33.16510018179345,0.3933143615722656,0.14352108253447682,0.55687417984009,-0.14134117310789662,1.2550895327880767,0.20776650336609848,0.9059818563140816,-1.3104447172851579,96.66656357145423,43.81694746409003,0.34910767647399255,8,-0.6906967163085973,-0.7338657379150426,-2.6776523590087926,-4.3576307296752965,-0.479650497436527,2,-0.00661155992703899,-1.6956551807604734,23.052040100097656,-3.8888348871114196,22.783435821533203,-2.499957394836347,22.70669174194336,-0.00661155992703899
5380,2020-08-13,23.15756225585937,23.368610382080078,23.04244613647461,23.052040100097656,6117640.0,-0.0024793349726398572,-4.230759818915943,0.39285359237638934,55.59005866008018,53.640664552418045,-0.5379139818583063,-0.49472696169275565,-2.079065438624067,-4.688347479419189,32.69333134728525,0.32616424560546875,0.10051146039318581,0.46334228515624787,-0.26077035461334575,1.1874549249258415,0.10128596527145106,0.8253986050410447,-1.1725331755444266,75.28075830993164,22.501248281316037,0.3620563198847974,8,-0.5276145935058558,-0.6235456466674769,-2.5193676948547328,-4.232921600341793,-0.30697631835937145,3,-0.008699281918012836,1.4117564501415172,23.21512031555176,-1.6956551807604734,23.052040100097656,-3.8888348871114196,22.783435821533203,-0.008699281918012836
5381,2020-08-14,22.87936592102051,23.14797019958496,22.70669174194336,23.090412139892575,5642247.0,-0.012013196024917128,1.7058823529411764,-2.000018075338009,49.41179428910939,52.66075404694758,-0.10873375260561957,-0.17726479549678587,-1.750478758328228,-4.334682838860086,31.84747548210608,0.4508705139160121,0.05004149441206707,0.15444822311401651,-0.5447492115942936,0.8536456578223266,-0.19515049424013853,0.5040469404681716,-0.7836503365643566,26.08691893636449,-24.573069336279808,0.34959871735415526,8,-0.00479698181152699,-0.34534931182861683,-2.164427280426029,-3.8779811859130895,-0.8921527862548864,4,-0.00041932821286083666,-4.230759818915943,23.15756225585937,1.4117564501415172,23.21512031555176,-1.6956551807604734,23.052040100097656,-0.00041932821286083666
5382,2020-08-17,23.11919021606445,23.17674827575684,22.812213897705078,22.840993881225586,6691280.0,0.01048212157066808,-1.1714224037538628,-1.3181772993881828,54.67420293283538,52.94805850937043,-0.3239768382306849,-0.3791054853958542,-1.9342314367023299,-4.480411970342601,31.22828024193468,0.36453437805176137,0.0916033090229611,0.35781908035277965,-0.3439007970931982,1.0595389577987575,0.006959141629792498,0.7086790190757668,-0.9216430477983799,62.31860671515294,8.52212145619707,0.3508599387229883,8,-0.2446212768554652,-0.5563945770263636,-2.3083214759826625,-4.117805480957028,-0.9784889221191371,0,-0.013277987485308507,1.7058823529411764,22.87936592102051,-4.230759818915943,23.15756225585937,1.4117564501415172,23.21512031555176,-0.013277987485308507
5383,2020-08-18,22.927330017089844,23.23430633544922,22.8505859375,23.00407409667969,6106214.0,-0.00829874217831783,-2.3333333333333335,-0.2758630146378415,53.16802778097289,53.08112093993756,-0.07369624518318574,-0.15276790436004006,-1.678404445081636,-4.219814007337046,30.466538705748906,0.38372039794921875,0.18059839277087164,0.13909845352172923,-0.5436572032080988,0.8218541102515573,-0.20227937484318304,0.4804762818866415,-0.6360977917186545,33.33314123030463,-24.314475273193146,0.3413778283649133,8,-0.052761077880859375,-0.3645343780517578,-2.0541062355041504,-3.925945281982422,-0.6331386566162074,1,-0.0041840938048957055,-1.1714224037538628,23.11919021606445,1.7058823529411764,22.87936592102051,-4.230759818915943,23.15756225585937,-0.0041840938048957055
5384,2020-08-19,23.10959815979004,23.10959815979004,22.793027877807614,22.927330017089844,5744660.0,0.007949819824826232,2.4736764998273744,-2.375012426682463,65.2308104549893,54.24771466779839,-0.19529241623958526,-0.3459744616500373,-1.792031931906628,-4.3429214999710695,28.937427416709816,0.3165702819824254,0.1600775453354224,0.3170496940612786,-0.3730155916123472,1.0071149797349044,-0.02798294877553431,0.6620823368980915,-0.7321756818821399,60.86947751818255,-1.166692524729612,0.34503264283681334,8,-0.1678781509399414,-0.5228195190429688,-2.066098213195801,-4.108213424682617,-0.9305248260498047,2,-0.0070568999804805355,-2.3333333333333335,22.927330017089844,-1.1714224037538628,23.11919021606445,1.7058823529411764,22.87936592102051,-0.0070568999804805355
5385,2020-08-20,22.62994766235352,22.83139991760254,22.5723876953125,22.793027877807614,7089826.0,-0.02075546680301421,1.1600165424656226,-0.8947269283493923,61.988326192234226,55.10602030583801,0.3194563501287142,0.09391469384645745,-1.2216121175918282,-3.8224586621944248,26.95595147839639,0.5372104644775391,0.17710238868970762,-0.13430147171020224,-0.8007302601602397,0.5321273167398353,-0.4675158659352192,0.19891292251481474,-0.17323015211184511,8.695927799998232,-58.31333271904654,0.3332143942250179,8,0.3405513763427699,-0.043169021606448865,-1.4161720275878942,-3.523039817810062,-0.4125003814697301,3,0.004662942987590624,2.4736764998273744,23.10959815979004,-2.3333333333333335,22.927330017089844,-1.1714224037538628,23.11919021606445,0.004662942987590624
5386,2020-08-21,22.543609619140625,22.75465583801269,22.294191360473636,22.591575622558594,6212417.0,-0.003815211793729567,1.4615447361713063,0.29412521490977994,45.914379126430646,54.07540886620353,0.42491252105891775,0.16769564394618186,-1.042863384306088,-3.68459725947573,25.45435384018343,0.4604644775390554,0.1882723154947712,-0.20720930099487234,-0.8803603487080558,0.4659417467183111,-0.5437848248514641,0.1293662228617194,0.8250007629394531,26.530612244897682,-37.71997701748387,0.3365755238565909,8,0.28779125213623047,0.04316902160644531,-1.303452968597412,-3.436701774597168,0.01918601989746449,4,0.01361699938676808,1.1600165424656226,22.62994766235352,2.4736764998273744,23.10959815979004,-2.3333333333333335,22.927330017089844,0.01361699938676808
5387,2020-08-24,22.735469818115234,22.9177360534668,22.6875057220459,22.77384185791016,5984711.0,0.008510624616729912,-2.428591717320964,0.7999840941626317,54.76190476190477,54.55782254645318,0.2520372220413485,-0.04060126290689681,-1.1408068669941045,-3.8076717030100937,23.798490136673635,0.3741264343261754,0.19111958311953003,-0.006235790252684836,-0.6747914681187979,0.6623198876134282,-0.3405136291857396,0.3280420486803699,0.6116521835327156,46.938775510203875,-16.340439242325438,0.3342778389330556,8,0.0959310531616211,-0.14869117736816406,-1.46653413772583,-3.6285619735717773,-0.1055221557617152,0,-0.032911423838420606,1.4615447361713063,22.543609619140625,1.1600165424656226,22.62994766235352,2.4736764998273744,23.10959815979004,-0.032911423838420606
5388,2020-08-25,22.55320167541504,22.86017990112305,22.55320167541504,22.783435821533203,7953084.0,-0.008016906805020874,-1.6666611437424195,6.000049706729736,49.23660327730512,54.4417897195402,0.3979527343981957,0.12861712745454668,-0.8790295206094072,-3.5625701661430256,21.93505223604739,0.30697822570801137,0.18656449921578755,-0.1760329246520982,-0.8490941516723929,0.4970283023681965,-0.5125635381622438,0.16049768885804738,0.7728617134094229,31.764551774469417,-28.84658517337501,0.33653061351014657,8,0.2781991958618164,0.03357696533203125,-1.2650799751281738,-3.446293830871582,-0.05755805969238281,1,-0.018290102993198887,-2.428591717320964,22.735469818115234,1.4615447361713063,22.543609619140625,1.1600165424656226,22.62994766235352,-0.018290102993198887
5389,2020-08-26,22.74506378173828,22.74506378173828,22.34215545654297,22.48605155944824,6038263.0,0.008507089551386793,2.111114383970191,-1.124994822258505,52.329764429545506,54.07953480503635,0.14796073052625047,-0.06347736254239322,-0.992152572480201,-3.678510494031439,19.96269521344283,0.4029083251953125,0.1764824776768208,0.013910579681397195,-0.6590988414818568,0.6869200008446512,-0.3225941309002316,0.350415290263026,0.5603621665191625,72.30795584200213,13.234146593946285,0.3365047105816274,8,0.01918506622314453,-0.15828514099121094,-1.230306625366211,-3.609376907348633,-0.08633804321289062,2,-0.019822869066942084,-1.6666611437424195,22.55320167541504,-2.428591717320964,22.735469818115234,1.4615447361713063,22.543609619140625,-0.019822869066942084
5390,2020-08-27,22.41889953613281,22.783435821533203,22.41889953613281,22.74506378173828,7319117.0,-0.014340001361849097,-1.235292741690226,-1.2592619866418222,45.06576322622412,53.59664246471577,0.4004369523729743,0.2983846994170385,-0.5869418311375227,-3.280613801836374,19.72085468110142,0.3645362854003942,0.159708579924569,-0.32520427703857635,-0.9608599691616106,0.31045141508445795,-0.6430321231000953,-0.007376430977057424,0.8663017203689591,19.999877644783318,-35.58166813542959,0.31782784606151737,8,0.34534931182861683,0.16787910461426137,-0.5851740837097132,-2.9858283996581996,0.2494201660156321,3,-0.010697501097502338,2.111114383970191,22.74506378173828,-1.6666611437424195,22.55320167541504,-2.428591717320964,22.735469818115234,-0.010697501097502338
5391,2020-08-28,22.322969436645508,22.457271575927734,22.16948127746582,22.390121459960934,6483127.0,-0.004278983423458782,1.857156382847783,0.20588407288717078,42.156840449400214,52.205824411000755,0.45722422339845536,0.455442230260239,-0.4198001386412642,-3.1090280961235948,19.808472055236606,0.28779029846191406,0.1250916909061779,-0.44511690139770366,-0.9629491845200597,0.07271538172465242,-0.7040330429588799,-0.1862007598365274,0.9424116219356975,20.512820512820415,-32.27577680223499,0.2589161415611775,8,0.3789243698120117,0.2638092041015625,-0.39811038970947266,-2.8131542205810547,0.6427326202392614,4,-0.0047270662651399675,-1.235292741690226,22.41889953613281,2.111114383970191,22.74506378173828,-1.6666611437424195,22.55320167541504,-0.0047270662651399675
5392,2020-08-31,22.035179138183594,22.42849349975586,22.035179138183594,22.34215545654297,7046757.0,-0.01289211541854629,-1.5625062133412864,4.5713636492745335,32.792197731826676,49.94184329442895,0.6426594064882707,0.7244666886873148,-0.0642204910318327,-2.75966051720323,19.38394770918186,0.3933143615722656,0.061715448835357734,-0.6974129676818848,-1.3104536916674228,-0.08437224369634677,-1.0039333296746555,-0.390892605689114,1.1863659291529949,0.0,-46.782084957629905,0.30652036199276933,8,0.5372095108032227,0.5515995025634766,-0.1103200912475586,-2.5253639221191406,0.9401168823242152,0,0.023944280078042057,1.857156382847783,22.322969436645508,-1.235292741690226,22.41889953613281,2.111114383970191,22.74506378173828,0.023944280078042057
5393,2020-09-01,22.246225357055664,22.351749420166016,22.05436515808105,22.159887313842773,6685172.0,0.009577694719366203,-1.0000128275844138,-0.2812531066706432,33.86582443801298,46.45684484809824,0.3630128478537671,0.5196644591954716,-0.21321436610197964,-2.915318678419119,18.840933644627892,0.3165702819824219,0.04311139940623221,-0.4734161376953132,-1.1168686805920807,0.17003640520145424,-0.7951424091436969,-0.15168986624692948,0.9041377545317459,28.205056308660165,-11.760241406496743,0.3217262714483831,9,0.23023223876953125,0.34055328369140625,-0.2494187355041504,-2.736410140991211,0.8441867828369105,1,0.017248872522823477,-1.5625062133412864,22.035179138183594,1.857156382847783,22.322969436645508,-1.235292741690226,22.41889953613281,0.017248872522823477
5394,2020-09-02,22.438085556030273,22.74506378173828,22.37093544006348,22.524423599243164,8700453.0,0.008624393392371976,-2.391327650893073,-1.0,38.53211232305494,43.85059886263388,0.07362366705112322,0.33277723714335394,-0.3336374580896262,-3.0439859308775468,18.012044357963834,0.4988384246826172,-0.015272642898509048,-0.2738814353942871,-0.9273487864965517,0.3795859157079775,-0.6006151109454194,0.0528522401568452,0.6453665171529082,53.846016589260316,17.589954837692872,0.32673367555113286,9,0.038372039794921875,0.14869308471679688,-0.35733985900878906,-2.9282703399658203,0.8058147430419922,2,0.002565194768896495,-1.0000128275844138,22.246225357055664,-1.5625062133412864,22.035179138183594,1.857156382847783,22.322969436645508,0.002565194768896495
5395,2020-09-03,22.015993118286133,22.58198165893555,21.996807098388672,22.543609619140625,12159922.0,-0.01881142830524163,-1.0677964959341775,6.111054654707727,36.842099143534085,42.84256775342316,0.4464131478473483,0.7454927971840668,0.1558416966353846,-2.5665637728171085,17.498043713180863,0.5851745605468786,-0.06943160758676825,-0.6657558441162124,-1.389207664965383,0.05769597673295834,-1.0274817545407977,-0.304029933691627,1.0045625787970742,2.5640960280600154,-33.53337665800702,0.36172591042458596,9,0.44127845764160156,0.5707855224609375,0.06475257873535156,-2.2423696517944336,1.3430233001708984,3,0.029193896309197775,-2.391327650893073,22.438085556030273,-1.0000128275844138,22.246225357055664,-1.5625062133412864,22.035179138183594,0.029193896309197775
5396,2020-09-04,22.284597396850586,22.58198165893555,21.7857608795166,21.92965507507324,13700776.0,0.012200416175700779,-1.4776185841128262,-0.6727278642773806,37.391315372863154,40.91250226575186,0.15332830087084304,0.4676200191124167,-0.04117458107954519,-2.7777912861624117,16.831115603620777,0.7962207794189489,-0.18341294405336228,-0.37604684829711843,-1.1207496986996084,0.3686560021053715,-0.7483982734983634,-0.0036954230958734513,0.6540584123370579,51.99989661020656,18.425294835442443,0.3723514252012458,9,0.03837299346923828,0.2925882339477539,-0.24701976776123047,-2.285538673400879,1.17034912109375,4,0.0172191715409713,-1.0677964959341775,22.015993118286133,-2.391327650893073,22.438085556030273,-1.0000128275844138,22.246225357055664,0.0172191715409713
5397,2020-09-07,22.74506378173828,22.8505859375,22.34215545654297,22.39971351623535,7418872.0,0.020662988731076304,-1.2083283281624742,0.9729757324334103,47.45310254540492,40.714335517762954,-0.34155189358537896,0.004354771935211943,-0.43281330488443714,-3.164294748346464,15.899460583073374,0.5659885406494141,-0.24640088645763214,0.08633813858032369,-0.6572295569034701,0.8299058340641174,-0.2854457091615714,0.4581219863222188,-0.9593029022216797,90.09018852715955,54.151704731136014,0.37178384774189654,9,-0.42689037322998047,-0.1678781509399414,-0.6954951286315918,-2.537356376647949,0.7098827362060547,0,0.009700490500432757,-1.4776185841128262,22.284597396850586,-1.0677964959341775,22.015993118286133,-2.391327650893073,22.438085556030273,0.009700490500432757
5398,2020-09-08,22.69709777832031,22.840993881225586,22.42849349975586,22.821807861328125,10053391.0,-0.002108853326517557,4.058805641973287,-0.361111878186056,44.01114314118057,39.790044263500185,-0.30287858901783693,0.025682730355821803,-0.32072465031178865,-3.0396728396416357,14.524706793796927,0.41250038146972656,-0.24444448821484244,0.05611925125121786,-0.6645118048777618,0.7767503073801976,-0.304196276813272,0.4164347793157077,-0.9113368988037074,85.58559849536486,50.619574549756365,0.3603155280644907,9,-0.37892436981200817,-0.1199121475219691,-0.6475291252136195,-2.489390373229977,0.8441867828369212,1,0.01225699624263088,-1.2083283281624742,22.74506378173828,-1.4776185841128262,22.284597396850586,-1.0677964959341775,22.015993118286133,0.01225699624263088
5399,2020-09-09,23.06163215637207,23.090412139892575,22.70669174194336,22.70669174194336,9550373.0,0.016060836570918502,-1.162167971583775,-2.84612443411224,56.4841188122442,41.05875043972464,-0.6903869206379376,-0.36990542607995636,-0.6325875833631756,-3.3306270997639373,12.849705833702005,0.3933143615722656,-0.27566885944910524,0.4283280372619629,-0.26946563867396023,1.126121713197886,0.07943119929400311,0.7772248752299227,-1.2545747756958008,97.79404777394608,57.04694179614778,0.3488968379679607,9,-0.6235456466674805,-0.48444652557373047,-0.9161334037780762,-2.8539247512817383,0.13430213928222656,2,0.0012479595253864773,4.058805641973287,22.69709777832031,-1.2083283281624742,22.74506378173828,-1.4776185841128262,22.284597396850586,0.0012479595253864773
5400,2020-09-10,22.95610809326172,23.08081817626953,22.86017990112305,22.994482040405273,11291990.0,-0.004575741317649706,1.0909000533217315,-0.10811377229420015,56.16042841679484,42.61470465832404,-0.5594815178159358,-0.2953925707651628,-0.48752122978780577,-3.1546061542334662,10.893662458273909,0.22063827514648082,-0.2799101127580741,0.33287668228149414,-0.33836375469999425,1.0041171192629825,-0.002743536209251829,0.6684969007722401,-1.0977165222167962,89.70575120648317,45.21220879043101,0.33562021849074447,9,-0.5180215835571289,-0.3789224624633789,-0.7866263389587402,-2.5469465255737305,0.5372104644775355,3,0.012536628797937377,-1.162167971583775,23.06163215637207,4.058805641973287,22.69709777832031,-1.2083283281624742,22.74506378173828,0.012536628797937377
5401,2020-09-11,22.86977195739746,22.936922073364254,22.62035369873047,22.802621841430664,6931642.0,-0.0037609221699735906,2.1428923100229884,-1.749888165415776,52.071001044133006,44.756793915246966,-0.43295433650785853,-0.22115054697701808,-0.36090295369231384,-2.987143712968191,9.882038650455009,0.33575439453125,-0.3117328229610763,0.24702024459838867,-0.42346276146168904,0.9175032506584664,-0.08822125843165196,0.5822617476284293,-0.9620995635986311,70.51276822448045,25.240926878057024,0.33524150303003963,9,-0.4316854476928711,-0.2925863265991211,-0.5300140380859375,-2.2255821228027344,0.4412784576416051,4,0.021392625250962194,1.0909000533217315,22.95610809326172,-1.162167971583775,23.06163215637207,4.058805641973287,22.69709777832031,0.021392625250962194
5402,2020-09-14,22.812213897705078,23.10000419616699,22.812213897705078,22.98488807678223,5614998.0,-0.00251677453538246,-2.333333333333292,-2.5714650911776933,54.15385255394162,47.01101926146126,-0.28338332839284064,-0.19791685715267704,-0.2786733388042819,-2.8485831269747663,8.627379943294047,0.2877902984619105,-0.29532151576311705,0.2048110008239732,-0.43097834706222216,0.8406003487101685,-0.11308367311912448,0.5227056747670709,-0.8572319140624991,57.14285714285745,9.742634820771293,0.31789467394309806,9,-0.36933135986328125,-0.23502826690673828,-0.434084415435791,-2.158431053161621,0.44127845764160156,0,0.02817493396832993,2.1428923100229884,22.86977195739746,1.0909000533217315,22.95610809326172,-1.162167971583775,23.06163215637207,0.02817493396832993
5403,2020-09-15,22.83139991760254,23.1287841796875,22.812213897705078,22.87936592102051,5428123.0,0.0008410415571016294,-6.333274422303716,0.277783300747825,51.46577948122448,48.44809339014676,-0.23560994635877464,-0.2367990202263357,-0.27523948379172936,-2.78973860546413,7.194377593201429,0.3165702819824219,-0.258046954137253,0.22879352569579936,-0.39822021956679166,0.8558072709583904,-0.08471334693549792,0.5423003983270966,-0.8077166012084938,41.50935610209931,-2.62701038387042,0.313506872631296,9,-0.3741273880004883,-0.2542142868041992,-0.44127893447875977,-2.1680240631103516,0.15348815917969105,1,0.027310922790198866,-2.333333333333292,22.812213897705078,2.1428923100229884,22.86977195739746,1.0909000533217315,22.95610809326172,0.027310922790198866
5404,2020-09-16,22.946516036987305,23.052040100097656,22.812213897705078,22.821807861328125,7787749.0,0.005042008803674447,-2.333324496639847,-2.599928423731317,59.649130150571175,50.982207946484216,-0.3028708361250665,-0.38447132789305627,-0.3699520284090525,-2.8255157955985126,5.850918960362496,0.23982620239257812,-0.15607158614690775,0.35206375122070455,-0.2509720820330479,0.955099584474457,0.050545834593826555,0.6535816678475825,-0.8344246515297833,64.15082306688075,16.26069707071923,0.3015179166268766,9,-0.4892435073852539,-0.36933040618896484,-0.47965097427368164,-2.283140182495117,0.09593009948730469,2,0.025919774627713554,-6.333274422303716,22.83139991760254,-2.333333333333292,22.812213897705078,2.1428923100229884,22.86977195739746,0.025919774627713554
5405,2020-09-17,22.735469818115234,22.802621841430664,22.55320167541504,22.65872573852539,10169387.0,-0.009197309889304561,1.3636330772706733,0.6153893213832342,57.23906670603032,53.187513650169464,0.023429778729788353,-0.17403729925516842,-0.13434882029206818,-2.5439769071459963,5.263677515249551,0.3933143615722656,-0.070593024016393,0.13574142456054616,-0.4704402927306539,0.7419231418517462,-0.16734943408505387,0.4388322832061462,-0.5420430091193147,31.666727419135704,-18.873216919319567,0.3030908586455998,9,0.0,-0.15828418731689453,-0.23263072967529297,-1.8634452819824219,-0.08633613586425781,3,0.020253132274054453,-2.333324496639847,22.946516036987305,-6.333274422303716,22.83139991760254,-2.333333333333292,22.812213897705078,0.020253132274054453
5406,2020-09-18,22.8505859375,22.908143997192386,22.60116767883301,22.69709777832031,19212518.0,0.005063283068513558,1.2857142857142252,2.000000000000046,65.23297644295451,55.16305519434164,-0.003305373983735649,-0.27929600010640954,-0.2280120568222408,-2.6013072852597396,5.260617217819284,0.306976318359375,-0.006782653507354297,0.23550872802734446,-0.3801613426755601,0.851178798730249,-0.07232630732410783,0.5433437633787968,-0.5823305388487547,51.66666114371493,-5.048703051778652,0.30783503535145224,9,-0.07194709777832031,-0.34055233001708984,-0.2686038017272949,-1.9162063598632812,-0.306976318359375,4,0.028127620972050016,1.3636330772706733,22.735469818115234,-2.333324496639847,22.946516036987305,-6.333274422303716,22.83139991760254,0.028127620972050016
5407,2020-09-21,21.987213134765625,22.62994766235352,21.91046905517578,22.60116767883301,10958920.0,-0.03778339886319926,1.1428534909548345,-4.0000124266825035,46.10950133477421,55.396206104740926,0.8283734585310327,0.5535245358173349,0.6469141838962358,-1.6914753302420422,5.405526407508453,0.9401168823242188,0.08235201985925045,-0.5904512405395508,-1.2635759703107112,0.08267348923160966,-0.927013605425131,-0.25388887565397056,1.141571044921875,6.299197805707416,-51.790913663412205,0.3365623648855802,9,0.5324134826660156,0.5228204727172852,0.7170796394348145,-1.0528335571289062,0.3837223052978551,0,0.060209416816914496,1.2857142857142252,22.8505859375,1.3636330772706733,22.735469818115234,-2.333324496639847,22.946516036987305,0.060209416816914496
5408,2020-09-22,22.140701293945312,22.227039337158203,21.987213134765625,22.015993118286133,9018674.0,0.006980791892038152,-1.6315756427831438,-0.20312281562898893,45.48104161968929,54.173641972234826,0.6567217690881009,0.38741113444416087,0.504836435243476,-1.7908600700396455,5.896613806743158,0.23982620239257812,0.15905169912420902,-0.4163380622863784,-1.1173209461137894,0.28464482154103266,-0.7668295042000821,-0.06584662037267464,0.9637165832519514,20.168016681369796,-36.870244931204994,0.35049144191370535,9,0.3789253234863281,0.36933231353759766,0.5779809951782227,-1.2063217163085938,-0.6619167327880859,1,0.05025997354951328,1.1428534909548345,21.987213134765625,1.2857142857142252,22.8505859375,1.3636330772706733,22.735469818115234,0.05025997354951328
5409,2020-09-23,22.294191360473636,22.495643615722656,22.207853317260746,22.313377380371094,5645470.0,0.006932484409168049,-1.9999701762583875,-0.15384733034578005,54.60318021379848,54.00061439412411,0.4279226263631273,0.20913329445344075,0.35704410698225786,-1.8737173311390443,6.490506908001775,0.35494232177734375,0.1666900398741511,-0.24030437469481924,-0.9448179961707659,0.4642092467811274,-0.5925611854327926,0.11195243604315408,0.7863475402831988,38.461656110379536,-24.41519645491688,0.35225681073797266,9,0.22543525695800426,0.16308116912841442,0.4244909286498988,-1.3598117828369176,-1.0648269653320348,2,0.030981016765342817,-1.6315756427831438,22.140701293945312,1.1428534909548345,21.987213134765625,1.2857142857142252,22.8505859375,0.030981016765342817
5410,2020-09-24,22.179073333740234,22.303783416748047,21.862504959106445,21.891284942626953,6477025.0,-0.005163588347837589,-1.5555555555555556,-14.999900586542195,48.160523997140636,53.566116944458294,0.4707291156542581,0.32186510150118863,0.4735470784962885,-1.692973551268583,7.4270157036165,0.44127845764160156,0.18898845321289315,-0.34343109130859517,-1.0642054008794481,0.3773432182622578,-0.7038182460940234,0.016956063476833094,0.878064170104981,30.275110540370846,-32.574024036956274,0.3603871547854268,9,0.3165712356567383,0.2781991958618164,0.5851759910583496,-1.2446937561035156,-0.8345928192138672,3,0.038927361379925474,-1.9999701762583875,22.294191360473636,-1.6315756427831438,22.140701293945312,1.1428534909548345,21.987213134765625,0.038927361379925474
5411,2020-09-25,22.21744728088379,22.36134147644043,21.881690979003906,22.265411376953125,7245095.0,0.0017301871257704438,3.000015906216945,-0.1666644574640121,39.21570462064353,51.90632272964741,0.36888400762337525,0.2900514504489706,0.4425991958740205,-1.659930820507622,7.785718335165511,0.47965049743652344,0.12958559683762516,-0.2997810363769524,-1.028209485876804,0.4286474131228992,-0.6639952611268782,0.0644331883729734,0.7919049211718772,46.25000931998855,-12.609965259176391,0.36421422474992526,9,0.2781972885131836,0.23982524871826172,0.5611915588378906,-1.2830677032470703,-0.2781982421875,4,0.019430063045029256,-1.5555555555555556,22.179073333740234,-1.9999701762583875,22.294191360473636,-1.6315756427831438,22.140701293945312,0.019430063045029256
5412,2020-09-28,22.56279563903809,22.67791175842285,22.294191360473636,22.55320167541504,6762273.0,0.015544016096369573,2.199987275127617,-0.20002385970500905,47.55245435857307,51.47150882713058,-0.01739419202700887,-0.014485155524113225,0.10482259588284748,-1.9334268607036584,7.588407213080439,0.4604644775390625,0.08242282372375342,0.019186496734622693,-0.6730522877229568,0.7114252811922022,-0.32693289549416704,0.36530588896341243,0.4006826732996096,85.88236945273582,29.147089718880835,0.3461193922287898,9,-0.10552310943603871,-0.10552310943603871,0.1462941169738734,-1.6284160614013707,-0.2590122222900426,0,-0.0008503387702660792,3.000015906216945,22.21744728088379,-1.5555555555555556,22.179073333740234,-1.9999701762583875,22.294191360473636,-0.0008503387702660792
5413,2020-09-29,22.62994766235352,22.74506378173828,22.4093074798584,22.438085556030273,5310704.0,0.0029762279634906186,-1.6923153394969679,19.998210735579445,41.176521040102976,49.41899670374523,-0.12977454503662855,-0.054194259366617814,0.04617875635934254,-1.931589119828196,7.323974443285955,0.3357563018798828,0.056976661910866255,0.06715240478515838,-0.611519537326636,0.7458243468969528,-0.2721835662707406,0.40648837584105735,0.28949171585492905,86.95654992814191,33.95197406142562,0.33933597105589797,9,-0.24462318420410512,-0.1726751327514684,0.07914209365844371,-1.6955680847168004,-0.08633804321289418,1,-0.011445551096917583,2.199987275127617,22.56279563903809,3.000015906216945,22.21744728088379,-1.5555555555555556,22.179073333740234,-0.011445551096917583
5414,2020-09-30,22.495643615722656,22.67791175842285,22.46686553955078,22.46686553955078,7703560.0,-0.005934792631194896,-13.667152704135736,0.14999353818929845,40.697710262512224,47.58106821002099,-0.07392679605147734,0.08921720006986078,0.16719470828826033,-1.7284524768957041,7.780256512900317,0.2110462188720703,0.02179362277136576,-0.07002954483032298,-0.746960748771599,0.6069016591109531,-0.40849514680096277,0.2684360571403168,0.38151838572171215,71.73897539522169,22.411177762160712,0.3384656019706389,9,-0.11031913757324219,-0.03837108612060547,0.21344614028930664,-1.5612640380859375,0.3741283416748047,2,-0.04520248773210145,-1.6923153394969679,22.62994766235352,2.199987275127617,22.56279563903809,3.000015906216945,22.21744728088379,-0.04520248773210145
5415,2020-10-01,22.65872573852539,22.735469818115234,22.457271575927734,22.56279563903809,6533990.0,0.007249497973409902,1.2307768779585064,3.3334437963943624,45.86468020029109,45.429035294169495,-0.27830682600576395,-0.024500248440023853,-0.013121108989189167,-1.8220505189172727,7.6469795758876495,0.2781982421875,-0.00331600049678471,0.06091594696044922,-0.5652630560283463,0.6870949499492447,-0.2521735545339503,0.37400544845484873,0.17784998122546014,89.9999116326747,41.561049258232515,0.31308950149439846,10,-0.35494136810302734,-0.20145320892333984,0.016788005828857422,-1.3478193283081055,0.3933143615722656,3,-0.06308215915926485,-13.667152704135736,22.495643615722656,-1.6923153394969679,22.62994766235352,2.199987275127617,22.56279563903809,-0.06308215915926485
5416,2020-10-02,22.66831970214844,22.67791175842285,22.23663330078125,22.38052749633789,7781861.0,0.00042341143689017535,1.875,3.0000198826922646,47.126470054985745,45.54203181863745,-0.3536659495864676,-0.004082011589048307,-0.02782225792548232,-1.7565742243546616,7.256531903405198,0.44127845764160156,-0.06827064610099143,0.05132379531860565,-0.5577277859180612,0.6603753765552725,-0.25320199529972953,0.3558495859369408,0.12929318717663207,84.9056886901464,36.0159350951518,0.30452579061833374,10,-0.36453533172607777,-0.21104717254639027,0.007194042205806994,-1.314245223999027,1.1415691375732386,4,-0.0584004110148757,1.2307768779585064,22.65872573852539,-13.667152704135736,22.495643615722656,-1.6923153394969679,22.62994766235352,-0.0584004110148757
5417,2020-10-05,22.96570205688477,23.00407409667969,22.783435821533203,22.83139991760254,6643104.0,0.013118853035593236,1.0909000533217286,0.4666635738239531,52.413783173963985,46.31233643577908,-0.5561368541186162,-0.2994395964086358,-0.33036330306024553,-1.9657493814409115,7.21198686096356,0.33575439453125,-0.10704928535430014,0.3376742362976124,-0.2888859169807887,0.9642343895760135,0.024394159658410075,0.6509543129368147,-1.1031970977783239,95.00000000000001,43.31047388341387,0.31328007663920115,10,-0.5324125289917028,-0.5084295272827184,-0.32136583328247426,-1.6116275787353551,0.8633728027343714,0,-0.04469504200855745,1.875,22.66831970214844,1.2307768779585064,22.65872573852539,-13.667152704135736,22.495643615722656,-0.04469504200855745
5418,2020-10-06,22.97529602050781,23.205528259277344,22.87936592102051,23.02326011657715,4981918.0,0.00041775181090808466,-1.7200108162275736,-0.357135756181404,50.537649734150335,45.86061082692928,-0.4860018433753517,-0.30263950005166507,-0.34139979252210395,-1.8902439850985395,7.26065700219265,0.3261623382568324,-0.18273636592629572,0.33335828781127574,-0.3117363282566501,0.9784529038792016,0.010810979777311047,0.6559055958452404,-1.0899596786498975,76.23764715146228,25.0452196354831,0.3225473080339631,10,-0.4412794113159144,-0.4796514511108363,-0.3957123756408656,-1.6212215423583949,0.9017448425293004,1,-0.02922759311394152,1.0909000533217286,22.96570205688477,1.875,22.66831970214844,1.2307768779585064,22.65872573852539,-0.02922759311394152
5419,2020-10-07,23.090412139892575,23.15756225585937,22.87936592102051,22.994482040405273,5212718.0,0.005010430302269553,1.416678403075228,-2.0000397661746696,56.87730885729017,46.82914247805701,-0.5322704067334705,-0.4379424828621943,-0.4535579331604396,-1.934427646199243,7.665526930948086,0.2781963348388601,-0.12335828675855254,0.4470354080200174,-0.20211675527122708,1.0961875713112619,0.12245932637439694,0.7716114896656379,-1.1522681213378867,88.11882357573097,33.03316275619078,0.3245760816456222,10,-0.5468025207519496,-0.5947675704956019,-0.5587940216064418,-1.7363376617431605,0.5755805969238352,2,-0.023680933776286106,-1.7200108162275736,22.97529602050781,1.0909000533217286,22.96570205688477,1.875,22.66831970214844,-0.023680933776286106
5420,2020-10-08,23.243900299072266,23.397388458251953,23.10000419616699,23.10000419616699,5044992.0,0.006647268063029177,-3.133319194623601,1.5000099413461507,57.509140168674314,48.861746427838206,-0.5798006215622991,-0.5995012287157486,-0.5846157426502181,-2.0190468530080246,8.279641527980127,0.30697631835937855,-0.06249841438661008,0.5861339569091797,-0.1036912620575201,1.2759591758758795,0.24122134742583157,0.9310465663925278,-1.2550609108886732,86.7768703682403,29.967463229443553,0.34491260948334973,10,-0.42688941955566406,-0.6523256301879883,-0.7122821807861328,-1.7219476699829102,0.28779029846191406,3,-0.016095764345097296,1.416678403075228,23.090412139892575,-1.7200108162275736,22.97529602050781,1.0909000533217286,22.96570205688477,-0.016095764345097296
5421,2020-10-09,23.35901641845703,23.38779640197754,23.243900299072266,23.32064437866211,4531971.0,0.004952530251102427,1.9999602354063941,0.2666648993279629,86.66653751486068,53.20775566742572,-0.5765905512227789,-0.7126215453564946,-0.6652958814759167,-2.065763560850449,8.599958290982618,0.14389610290527344,-0.04016122435076852,0.6767878532409668,-0.07647406904090559,1.4300497755228392,0.3001568921000306,1.053418814381903,-1.285664086069339,93.75,29.28934463075062,0.3766309611409363,10,-0.5420055389404297,-0.7674417495727539,-0.8369913101196289,-1.8370637893676758,0.5372104644775391,4,-0.013141662853441871,-3.133319194623601,23.243900299072266,1.416678403075228,23.090412139892575,-1.7200108162275736,22.97529602050781,-0.013141662853441871
5422,2020-10-12,23.454946517944336,23.53169059753418,23.37820243835449,23.406982421875,6918098.0,0.004106769641700536,-1.9090646181652577,1.2499751466348543,86.24325544061972,58.21517060081647,-0.5952582224216272,-0.7988903539295222,-0.7540356680302196,-2.0885190210034104,9.445418698189897,0.17267417907714844,0.02322602714831845,0.7405813217163093,-0.08718782022440763,1.5683504636570262,0.32669675074594906,1.1544658926866695,-1.3021520180047865,88.23529411764699,17.421254658842628,0.4138845709703585,10,-0.5707845687866211,-0.7578487396240234,-1.004868507385254,-1.9329938888549805,0.7194766998291051,0,0.015132940998428435,1.9999602354063941,23.35901641845703,-3.133319194623601,23.243900299072266,1.416678403075228,23.090412139892575,0.015132940998428435
5423,2020-10-13,23.454946517944336,23.646806716918945,23.35901641845703,23.464540481567386,5093246.0,0.0,-1.8571293315659914,-0.20002385970500905,84.97094613542194,63.13441903113977,-0.5206803873454859,-0.7902996816352292,-0.7389656082304796,-2.021034764973045,10.445659884200168,0.28779029846191406,0.1185231739196233,0.7094039916992188,-0.18148927659499847,1.600297259993436,0.26395735755210836,1.1548506258463291,-1.1918403301972162,74.99999999999989,0.08973504354251816,0.4454466341471091,10,-0.5132265090942383,-0.7002906799316406,-1.0072669982910156,-1.8754358291625977,0.8250007629394531,1,0.015950935611325212,-1.9090646181652577,23.454946517944336,1.9999602354063941,23.35901641845703,-3.133319194623601,23.243900299072266,0.015950935611325212
5424,2020-10-14,23.54128456115723,23.723552703857425,23.454946517944336,23.464540481567386,3901575.0,0.0036810164178733285,-4.599928423731169,-7.999204771368807,91.7646274527231,68.2344131702989,-0.49516822875907707,-0.8746376280963197,-0.8117029830759144,-2.0432199835248177,11.557082121127667,0.2686061859130895,0.17342653639787997,0.7660036087036168,-0.1904326414431594,1.722439858850393,0.2877854836302305,1.2442217337770032,-1.1398083204929286,70.76921194546695,-9.382804855934836,0.47821812507338807,10,-0.5611915588378942,-0.7482557296752965,-1.0936050415039098,-1.9617738723754918,0.0,2,0.014262446087324854,-1.8571293315659914,23.454946517944336,-1.9090646181652577,23.454946517944336,1.9999602354063941,23.35901641845703,0.014262446087324854
5425,2020-10-15,23.195934295654297,23.28227233886719,22.98488807678223,23.27267837524414,11237449.0,-0.014669983900230998,5.199896612056166,-1.0,75.24742534915131,71.3589637585395,-0.07331055270881137,-0.5196652664913302,-0.4574123784936184,-1.6343079463052135,11.67120433950984,0.556396484375,0.23915046368098913,0.39763011932372905,-0.5767708421095641,1.3720310807570222,-0.08957036139291574,0.8848306000403738,-0.6358088794068202,28.571317907522122,-53.561180984400245,0.4872004807166463,10,0.057559967041015625,-0.4029054641723633,-0.688298225402832,-1.4245634078979492,0.06715202331543324,3,0.020264691008810898,-4.599928423731169,23.54128456115723,-1.8571293315659914,23.454946517944336,-1.9090646181652577,23.454946517944336,0.020264691008810898
5426,2020-10-16,23.493318557739254,23.54128456115723,23.186342239379886,23.33983039855957,10441756.0,0.012820533904541742,1.846139728373833,-1.9999999999999538,74.6192027581304,73.82623260122466,-0.2697264971796933,-0.8078474738583168,-0.7449996989918937,-1.8715764446655534,12.277325932736339,0.35494232177734375,0.330901558629936,0.6628777503967243,-0.3599746293992432,1.6857301301926917,0.1514515604987423,1.1743039402947062,-0.7935818669785846,68.83103133964833,-12.297258465615045,0.5114261898979835,10,-0.19185924530028586,-0.7002897262573207,-0.9856824874877894,-1.597237586975094,-0.23982620239257457,4,0.0016333171365561228,5.199896612056166,23.195934295654297,-4.599928423731169,23.54128456115723,-1.8571293315659914,23.454946517944336,0.0016333171365561228
5427,2020-10-19,23.311050415039066,23.627620697021484,23.311050415039066,23.55087661743164,5911317.0,-0.007758296992067315,-1.6399974550255778,-1.5625062133412995,66.98554943539105,75.65377701247363,-0.03723460009235069,-0.5494881089790411,-0.5573246643177505,-1.6235917849522998,11.542741404249215,0.3165702819824183,0.3980640192380136,0.4144177436828649,-0.5482434402547689,1.3770789276204987,-0.06691284828595201,0.8957483356516818,-0.4884558027067847,44.15567312980765,-34.73853475710517,0.4813305919688163,10,-0.009591102600097656,-0.5180215835571325,-0.8034143447876012,-1.074417114257816,-0.057558059692386365,0,0.02510296436568904,1.846139728373833,23.493318557739254,5.199896612056166,23.195934295654297,-4.599928423731169,23.54128456115723,0.02510296436568904
5428,2020-10-20,23.25349235534668,23.42616844177246,23.11919021606445,23.224714279174805,9771071.0,-0.0024691319639227327,-1.5600057261925129,-0.11999554629467801,69.65169798591994,77.07315358232138,0.0714492305716341,-0.42613624849006726,-0.5035763074733453,-1.5108600074432381,10.59026520751145,0.30697822570801137,0.4654151054763602,0.30122013092040945,-0.6044235803552276,1.2068638421960465,-0.15160172471740907,0.754041986558228,-0.32278277203138117,36.36349551866465,-41.64151301582453,0.4528218556378192,10,0.10072803497314808,-0.4604635238647461,-0.7434582710266113,-0.8873538970947266,-0.05755805969238281,1,0.039603980699054464,-1.6399974550255778,23.311050415039066,1.846139728373833,23.493318557739254,5.199896612056166,23.195934295654297,0.039603980699054464
5429,2020-10-21,22.98488807678223,23.224714279174805,22.840993881225586,23.17674827575684,12404035.0,-0.011551137113504972,1.6666489932797603,-6.666887592788972,58.01884536279725,77.12978749277949,0.3615294591565039,-0.10870702903121554,-0.2472388518800308,-1.203401159922418,10.16374835941655,0.41249847412109375,0.4912631188767733,-0.001918983459468393,-0.8529301836517433,0.8490922167328065,-0.42742458355560586,0.4235866166366691,0.7386646270751953,18.292561690902183,-55.791189735190834,0.4255056000961378,10,0.2973852157592738,-0.19185924530029652,-0.4676589965820348,-0.5659875869751012,0.19186019897460938,2,0.05634394214909144,-1.5600057261925129,23.25349235534668,-1.6399974550255778,23.311050415039066,1.846139728373833,23.493318557739254,0.05634394214909144
5430,2020-10-22,23.04244613647461,23.10959815979004,22.75465583801269,22.95610809326172,7455735.0,0.0025041696744445563,2.2173582295989256,-0.45000497067302914,58.986131624952776,74.05418683834526,0.30440096390229954,-0.10357739700797808,-0.3147922679905477,-1.2201501099587873,9.138652209867665,0.3549423217773473,0.527006144612379,0.012470436096190696,-0.7488907552614208,0.7738316274538022,-0.3682101595826133,0.39315103177499466,0.6634553909301779,32.96699695205245,-38.10590941870465,0.38068059567880536,10,0.19665813446044922,-0.24941730499267578,-0.5252170562744141,-0.5659875869750977,0.12471008300781605,3,0.02164867487280331,1.6666489932797603,22.98488807678223,-1.5600057261925129,23.25349235534668,-1.6399974550255778,23.311050415039066,0.02164867487280331
5431,2020-10-23,22.649133682250977,23.15756225585937,22.265411376953125,22.936922073364254,13516533.0,-0.017069040842892402,1.4473710371963453,-3.3332744223036745,42.731315346689335,69.21952682790857,0.655343281823157,0.3412291315849316,0.0727168936293694,-0.7955599874990931,8.566226990875117,0.8921508789062464,0.525907830270345,-0.4024263381958022,-1.08744760646794,0.2825949300763355,-0.7449369723318711,-0.05991570405973334,1.0187180175781272,28.169114661364624,-38.229890307724396,0.3425106341360688,10,0.3453483581542969,0.14389514923095703,0.007194042205810547,-0.13430309295654297,0.3453483581542969,4,0.027107113469857724,2.2173582295989256,23.04244613647461,1.6666489932797603,22.98488807678223,-1.5600057261925129,23.25349235534668,0.027107113469857724
5432,2020-10-26,22.543609619140625,22.62994766235352,22.21744728088379,22.25581932067871,8700816.0,-0.004659077234068554,-1.2631631270242607,-1.000006627607976,40.506328051986905,64.2790137075269,0.690626127945535,0.4693035656824449,0.16336037727986863,-0.658135298267009,8.79765828346663,0.4316864013671875,0.5072201437097661,-0.5069911003112786,-1.1949417931458335,0.1809595925232763,-0.850966446728556,-0.16301575389400114,1.0400956613159202,26.984084403472835,-36.59361870996721,0.3439753464172781,10,0.42689037322998047,0.2494192123413086,0.10072660446166992,-0.009593009948730469,0.5755805969238246,0,0.031489311081901006,1.4473710371963453,22.649133682250977,2.2173582295989256,23.04244613647461,1.6666489932797603,22.98488807678223,0.031489311081901006
5433,2020-10-27,22.37093544006348,22.66831970214844,22.265411376953125,22.495643615722656,12453888.0,-0.007659562155056809,-1.4000045446024536,-0.43333001955130157,34.567912346144794,57.92382314012931,0.7748460269682518,0.6551691290220241,0.32502585649337234,-0.44979869083141466,9.166627972458247,0.40290832519531605,0.41074612304543123,-0.6667146682739222,-1.3964879958663197,0.06305865931847521,-1.031601332070121,-0.3018280044777235,1.103469200427245,15.23808081075896,-43.366710560095996,0.364886663796199,10,0.5515985488891566,0.4220933914184535,0.14389467239379528,0.16308116912841442,0.5468006134033203,1,0.03945105101428403,-1.2631631270242607,22.543609619140625,1.4473710371963453,22.649133682250977,2.2173582295989256,23.04244613647461,0.03945105101428403
5434,2020-10-28,21.478784561157227,22.179073333740234,21.40203857421875,22.140701293945312,14147044.0,-0.039879909416238646,1.1039014023771467,5.3077252496827905,21.250022523320112,51.92411171503695,1.5015702610339936,1.5465245841842332,1.1896982428300262,0.47380154667770213,10.051683201404762,0.9688968658447301,0.28016550112344163,-1.508022594451905,-2.4936342303855135,-0.5224109585182966,-2.0008284124187092,-1.0152167764851008,1.8950634905649437,4.371686223381147,-48.57642074471948,0.4928058179668045,10,1.0360450744628906,1.0840110778808594,1.0360455513000488,1.0840110778808594,1.5348834991455043,2,0.07994631770749305,-1.4000045446024536,22.37093544006348,-1.2631631270242607,22.543609619140625,1.4473710371963453,22.649133682250977,0.07994631770749305
5435,2020-10-29,21.2293643951416,21.565120697021484,21.17180633544922,21.430818557739254,11366765.0,-0.011612396656125679,-1.4848470242327112,0.3043497053611254,16.766486671186826,45.496032149821,1.6122406722533071,1.7743414530598507,1.4236380200558543,0.7665597069324903,11.237802567753056,0.3933143615722656,0.14106092374138512,-1.6859746932983413,-2.941958925331722,-0.42999046126496054,-2.3139668093150334,-1.0579825772816491,1.9473027088302253,2.8985465484848887,-43.03410205114736,0.6279921160166905,10,1.17034912109375,1.2183151245117188,1.2590851783752441,1.3334312438964844,1.8322677612304688,3,0.09173067287218939,1.1039014023771467,21.478784561157227,-1.4000045446024536,22.37093544006348,-1.2631631270242607,22.543609619140625,0.09173067287218939
5436,2020-10-30,21.344480514526367,21.51715660095215,20.96076011657715,21.037504196166992,11022718.0,0.005422494863346561,-1.4166749511217152,-1.5238023101685556,17.261923077833387,39.97118477675903,1.296609055533203,1.6389934675335809,1.2968433581889371,0.6962738924374143,12.080884999896174,0.556396484375,-0.02809365218256943,-1.5046666145324714,-2.941919727801235,-0.06741350126370804,-2.2232931711668513,-0.7860400578980915,1.591603297222747,22.471859909991878,-17.36169185012745,0.7186265566343812,10,0.8489837646484375,0.997675895690918,1.1319780349731445,1.2327051162719727,1.6979656219482422,4,0.08539330360912767,-1.4848470242327112,21.2293643951416,1.1039014023771467,21.478784561157227,-1.4000045446024536,22.37093544006348,0.08539330360912767
5437,2020-11-02,21.93924903869629,22.092737197875977,21.200586318969727,21.31570243835449,9292037.0,0.027865214323915755,-1.0898875400445909,2.031253106670655,30.150778370482527,35.5821937083771,0.5439934998680194,1.015445194626487,0.6908815935484398,0.1489473709651037,13.28985823875654,0.89215087890625,-0.14568768315451308,-0.8585754394531264,-2.350568639933009,0.633417761026756,-1.6045720396930676,-0.11257883921318523,0.72028945572875,57.30335447074726,21.012706897676395,0.7459966002399406,11,0.1534881591796875,0.4029073715209961,0.5372095108032227,0.6379365921020508,1.1127910614013672,0,0.04809795448548737,-1.4166749511217152,21.344480514526367,-1.4848470242327112,21.2293643951416,1.1039014023771467,21.478784561157227,0.04809795448548737
5438,2020-11-03,22.303783416748047,22.390121459960934,21.920063018798828,22.1311092376709,10990862.0,0.016615626971041575,1.7222127104930682,0.2769226533870863,34.89461031169189,33.01283425825428,0.03416893202654947,0.6303412500693,0.32503506198044363,-0.17258957294382782,14.064851379832334,0.4700584411621058,-0.28488799163284284,-0.4604654312133789,-1.965806210045784,1.0448753476190262,-1.2131358206295815,0.29220495820282366,0.11792610477828802,93.95967691357208,59.46792666306727,0.7526703894162021,11,-0.24462223052978516,0.03837299346923828,0.1534891128540039,0.27340221405029297,0.7482566833496094,1,0.036559124704560686,-1.0898875400445909,21.93924903869629,-1.4166749511217152,21.344480514526367,-1.4848470242327112,21.2293643951416,0.036559124704560686
5439,2020-11-04,22.543609619140625,22.58198165893555,21.776166915893555,21.968027114868164,12896792.0,0.010752713919042645,1.4705868593332725,3.333344379273398,41.82693870215972,31.106257266832827,-0.30713374967408313,0.36622617353284426,0.08047121828826675,-0.3698848555583538,14.744342335267302,0.8058147430419957,-0.4004963117678635,-0.19329910278320384,-1.693551089577511,1.3069528840111033,-0.9434250961803556,0.556826890613948,-1.5828495025634766,97.63314027155688,59.81512553161569,0.7501259933971531,11,-0.4844484329223633,-0.20145320892333984,-0.12231111526489258,0.033576011657714844,0.43168640136718395,2,0.016595675699091483,1.7222127104930682,22.303783416748047,-1.0898875400445909,21.93924903869629,-1.4166749511217152,21.344480514526367,0.016595675699091483
5440,2020-11-05,22.86977195739746,22.89855194091797,22.543609619140625,22.65872573852539,11464831.0,0.01446806184844096,1.6428454770747087,0.366665451617286,42.243437773445905,31.05204864758356,-0.737971343802073,0.011170683220473876,-0.2362215490865296,-0.6499624895216272,14.710301241831155,0.35494232177734375,-0.5185535264753369,0.15156965255737376,-1.3312941977191421,1.6344335028338897,-0.5898622725808842,0.8930015776956317,-1.876587409973144,98.51480519429387,61.95035415242816,0.7414319251382577,11,-0.9401159286499023,-0.5276155471801758,-0.4484734535217285,-0.2925863265991211,0.028779983520507812,3,0.006291978038667212,1.4705868593332725,22.543609619140625,1.7222127104930682,22.303783416748047,-1.0898875400445909,21.93924903869629,0.006291978038667212
5441,2020-11-06,23.052040100097656,23.090412139892575,22.67791175842285,22.802621841430664,8035427.0,0.007969827728922185,1.5294176125565382,1.1818181818181819,46.77806017375256,31.748907772224193,-0.9577997654230046,-0.2058274073708013,-0.4036143201456639,-0.7887538427695304,14.648354885169162,0.412500381469723,-0.5931221747205626,0.3491866111755364,-1.1119447395970816,1.8103179619481544,-0.3813790642107726,1.0797522865618454,-1.9826408569335925,97.96954622113374,59.789086114617135,0.7305656753863098,11,-1.026453971862793,-0.7098836898803711,-0.6715116500854492,-0.4748544692993164,-0.14389610290526988,4,0.0004161044416357562,1.6428454770747087,22.86977195739746,1.4705868593332725,22.543609619140625,1.7222127104930682,22.303783416748047,0.0004161044416357562
5442,2020-11-09,23.80988883972168,24.155237197875977,23.30145835876465,23.368610382080078,14118805.0,0.032875560528840664,-1.9666601495836247,1.7692307692307692,55.894319621033276,34.11850858054513,-1.6954297300482963,-0.9862888787236912,-1.12819696068755,-1.4990434348480761,14.815261927667253,1.1031970977783203,-0.6619156844579486,1.0892882347106934,-0.41819360115976423,2.596770070581151,0.33554731677546457,1.8430291526459222,-2.619228822753904,85.48389424348883,45.1290384639521,0.7537409179352282,11,-1.2518901824951172,-1.2518901824951172,-1.4293603897094727,-1.2327032089233398,-0.7770347595214844,0,-0.032232099377413226,1.5294176125565382,23.052040100097656,1.6428454770747087,22.86977195739746,1.4705868593332725,22.543609619140625,-0.032232099377413226
5443,2020-11-10,23.82907485961914,23.867446899414066,23.53169059753418,23.68517875671387,11266204.0,0.0008058004817499409,2.0434737506374745,0.3260891176839177,59.44206530471877,38.36206888958942,-1.6606635072185654,-1.028753760040658,-1.1200117547279298,-1.4748242903116164,14.743563744503227,0.33575630187988637,-0.6597592282647717,1.0897678375244126,-0.4646374275553704,2.6441731026041957,0.3125652049845229,1.8669704700643024,-2.4012486681787095,86.29034456329501,41.36249155405166,0.7772026325398911,11,-1.2710762023925781,-1.2710762023925781,-1.383793830871582,-1.2518892288208008,-0.7962207794189453,1,-0.03260868347173018,-1.9666601495836247,23.80988883972168,1.5294176125565382,23.052040100097656,1.6428454770747087,22.86977195739746,-0.03260868347173018
5444,2020-11-11,23.87704086303711,23.944190979003906,23.694772720336914,23.83866882324219,5622260.0,0.0020129192467832624,1.8889207997348945,0.26666489932795134,59.354852778568805,43.09410956818742,-1.4892741498684465,-1.1070342394742987,-1.1456700017112347,-1.4757552489817805,14.539248026689938,0.2494182586669922,-0.6394862057485149,1.12094602584839,-0.4765828826101739,2.718474934306954,0.3221815716191081,1.919710480077672,-2.231021791081833,82.73817484203339,34.79794773155348,0.7987644542292812,11,-1.3190422058105469,-1.3190422058105469,-1.3622102737426758,-1.2998552322387695,-0.690698623657223,2,-0.03455205222756885,2.0434737506374745,23.82907485961914,-1.9666601495836247,23.80988883972168,1.5294176125565382,23.052040100097656,-0.03455205222756885
5445,2020-11-12,23.66599273681641,23.925004959106445,23.57965660095215,23.627620697021484,5263263.0,-0.008838956528629649,-4.14293018235528,1.0000000000001852,61.88337628607467,48.052048813547565,-1.001567626043343,-0.9053844307318215,-0.9006991964040942,-1.2187281495405315,15.57076022598492,0.3453483581542969,-0.5897147130796121,0.8863949775695836,-0.7516960876377112,2.5244860427768785,0.06734944496593798,1.7054405101732293,-1.8192362147874768,66.88309508562482,15.762755009105355,0.8190455326036471,11,-0.9880809783935582,-1.1079940795898473,-1.146365642547611,-1.08880710601807,-0.5084304809570384,3,-0.029185199369815895,1.8889207997348945,23.87704086303711,2.0434737506374745,23.82907485961914,-1.9666601495836247,23.80988883972168,-0.029185199369815895
5446,2020-11-13,23.53169059753418,23.608434677124023,23.435760498046875,23.483726501464844,6783352.0,-0.005674899877464279,-1.3999840939517252,1.2499751466347386,61.469916320196475,51.53195303018245,-0.5860071186760578,-0.8095670830480017,-0.7419948120098994,-1.0389143980525901,15.978917340631268,0.2302322387695348,-0.4007359268880073,0.7501742362976067,-0.891522494694442,2.3918709672896554,-0.07067412919841587,1.5710226017936293,-1.500255621437482,26.96626201337724,-26.083252692151255,0.820848365496024,11,-0.5659885406494141,-0.9736919403076172,-0.8273978233337402,-0.9401159286499023,-0.4412784576416051,4,-0.026905787070077958,-4.14293018235528,23.66599273681641,1.8889207997348945,23.87704086303711,2.0434737506374745,23.82907485961914,-0.026905787070077958
5447,2020-11-16,23.89622688293457,23.925004959106445,23.464540481567386,23.53169059753418,7066366.0,0.015491291791784434,1.181818181818165,7.60019087763948,66.95094457365092,55.0937679481779,-0.7194062984539187,-1.1889749689288962,-1.092234266365164,-1.360105615940796,16.38491695523098,0.46046447753905895,-0.14162139366853665,1.085451698303224,-0.6157615159542971,2.786664912560745,0.2348450911744635,1.9360583054319846,-1.6948877290955302,90.56624300355637,31.381635199285455,0.8506066071287611,11,-0.9305248260498047,-1.3382282257080078,-1.1919341087341309,-1.304652214050293,-0.681106567382809,0,-0.04134890795030999,-1.3999840939517252,23.53169059753418,-4.14293018235528,23.66599273681641,1.8889207997348945,23.87704086303711,-0.04134890795030999
5448,2020-11-17,24.17442321777344,24.184017181396484,23.781110763549805,23.886632919311523,7910756.0,0.011641851920879853,1.6249836900804622,0.7894695534789394,84.69130117386116,59.85647488947806,-0.7871214962280533,-1.4700080200504395,-1.3510600105233301,-1.5956562822184068,17.444483393980892,0.4029064178466797,0.13865744222409404,1.3176014900207562,-0.4811250878441271,3.1163280678856395,0.41823820108831455,2.216964778953198,-1.8167722204114476,98.71782453314076,31.253088710012634,0.8993632889324419,11,-0.8106098175048864,-1.6020345687866246,-1.3837933540344274,-1.5156974792480504,-0.7770347595214879,1,-0.04722218715580129,1.181818181818165,23.89622688293457,-1.3999840939517252,23.53169059753418,-4.14293018235528,23.66599273681641,-0.04722218715580129
5449,2020-11-18,24.27994728088379,24.46221351623535,24.030527114868164,24.155237197875977,7961884.0,0.004365111926755816,-1.3076797585545903,0.4333366471153474,90.76920331785206,65.2482266166343,-0.693358434202171,-1.5531664991132317,-1.4473397350196961,-1.665912612920991,19.109906810609882,0.4316864013671875,0.3628600438674425,1.358372592926024,-0.549685588754599,3.266430774606647,0.40434350208571246,2.3124016837663355,-1.7396596651183458,82.24310006187785,6.338074687426584,0.9540290908403115,11,-0.7098846435546875,-1.568460464477539,-1.4317593574523926,-1.5636634826660156,-0.3645343780517578,2,-0.051363093430827234,1.6249836900804622,24.17442321777344,1.181818181818165,23.89622688293457,-1.3999840939517252,23.53169059753418,-0.051363093430827234
5450,2020-11-19,23.54128456115723,23.80988883972168,23.406982421875,23.742738723754886,14097512.0,-0.03042274808842471,1.400006816942425,-1.6153799094579713,75.16482930640603,68.40231207581802,0.16827108470624097,-0.8171095209451558,-0.7044235273616231,-0.9023527006317273,20.225331433338887,0.8729648590087891,0.5424081413361996,0.5947679519653342,-1.3328838536970764,2.5224197576277447,-0.3690579508658729,1.5585938547965412,-0.7703658373353974,12.727272727273064,-67.04767624922941,0.9638259028312057,11,0.3405513763427699,-0.8297977447509801,-0.6547236442565953,-0.7866277694702184,0.23982620239257457,3,-0.015077440691702693,-1.3076797585545903,24.27994728088379,1.6249836900804622,24.17442321777344,1.181818181818165,23.89622688293457,-0.015077440691702693
5451,2020-11-20,23.26308631896973,23.493318557739254,23.167156219482425,23.454946517944336,14580130.0,-0.011817462274192225,1.42857142857144,0.9523764438553128,66.35069593970005,69.564131666781,0.535911295653893,-0.5170674567554663,-0.4223334898798363,-0.6001626795948276,20.23491076281608,0.3741283416748047,0.674370932717018,0.2858720779418995,-1.6413937755300658,2.213137931413865,-0.6777608487940832,1.2495050046778822,-0.28921222005827474,7.407401952626228,-72.10320290633257,0.9636329267359818,11,0.5515985488891566,-0.5515995025634801,-0.23982477188110707,-0.5084295272827184,0.441278457641598,4,-0.004536116217060626,1.400006816942425,23.54128456115723,-1.3076797585545903,24.27994728088379,1.6249836900804622,24.17442321777344,-0.004536116217060626
5452,2020-11-23,23.25349235534668,23.4741325378418,23.23430633544922,23.38779640197754,7714342.0,-0.00041241146989279276,-1.7777581407679464,0.7000099413460712,62.857119248818535,69.9435821050143,0.5121371071903731,-0.475967100200549,-0.4070234210827479,-0.5742010258016705,20.154700099689784,0.23982620239258168,0.7901486212034143,0.24078397750854563,-1.678991222361784,2.1605591773788753,-0.7191036224266192,1.2006715774437104,-0.10101752635635819,6.666588117817127,-68.0826959435273,0.9598875999351644,11,0.561192512512207,-0.5420055389404297,-0.20624828338623047,-0.49883556365966797,0.8058147430419922,0,-0.007013149378252814,1.42857142857144,23.26308631896973,1.400006816942425,23.54128456115723,-1.3076797585545903,24.27994728088379,-0.007013149378252814
5453,2020-11-24,23.25349235534668,23.502912521362305,23.25349235534668,23.42616844177246,7896279.0,0.0,-1.8888790703839526,1.2857102280796433,60.277749395926826,70.04612617360964,0.47148635101388336,-0.428423521570771,-0.40180797959830983,-0.5590457095296841,20.191218676818423,0.249420166015625,0.8777401542454122,0.19665613174438334,-1.701457001726265,2.0947692652150316,-0.7524004349909426,1.1457126984797092,1.2087211608886719,6.666588117817127,-62.495191262376295,0.9490565667353243,11,0.561192512512207,-0.5420055389404297,-0.20624828338623047,-0.49883556365966797,1.0552330017089844,1,-0.0016501624447863295,-1.7777581407679464,23.25349235534668,1.42857142857144,23.26308631896973,1.400006816942425,23.54128456115723,-0.0016501624447863295
5454,2020-11-25,23.195934295654297,23.445354461669922,23.11919021606445,23.37820243835449,8460324.0,-0.0024752436671796607,1.0605994878747023,1.05554941898995,55.120466595081204,69.29469176349923,0.47189376339824207,-0.24835836575366343,-0.34330688137251286,-0.4885044050980909,18.71737145147232,0.3261642456054723,0.8589238045468797,0.05324058532714915,-1.6936441627269083,1.8001253333812066,-0.8202017886998796,0.9266829593541779,1.2421047973632824,11.111080428029453,-52.09310266659867,0.8734423740270294,11,0.5947675704956055,-0.4844474792480469,-0.12230968475341797,-0.44127750396728516,2.043315887451172,2,0.008684891068836853,-1.8888790703839526,23.25349235534668,-1.7777581407679464,23.25349235534668,1.42857142857144,23.26308631896973,0.008684891068836853
5455,2020-11-26,23.17674827575684,23.27267837524414,23.11919021606445,23.205528259277344,6664186.0,-0.0008271285671408446,-1.1333191946236998,0.1578991429557919,52.063470422528155,68.24953110820276,0.46308000178949627,-0.07989509790408178,-0.3165776314051847,-0.45325146789027215,16.86338524574961,0.15348815917969105,0.8171849711738695,-0.06331462860106996,-1.5603886506311255,1.4337593934289856,-0.8118516396160977,0.6852223824139578,1.2085368621826156,14.999925440276888,-41.997064554482115,0.7485370110150283,11,0.6139535903930629,-0.4652614593505895,-0.13909721374512074,-0.42209148406982777,2.2831401824951136,3,0.031870934536914586,1.0605994878747023,23.195934295654297,-1.8888790703839526,23.25349235534668,-1.7777581407679464,23.25349235534668,0.031870934536914586
5456,2020-11-27,23.167156219482425,23.186342239379886,22.98488807678223,23.02326011657715,7991642.0,-0.0004138654896833627,1.2105252142609617,-4.999867453112278,35.86499943372252,64.79553720376627,0.46435704945751866,0.07720705599259148,-0.30310938490343986,-0.4299358949367651,14.553848233502276,0.20145416259765625,0.7679136347930395,-0.16404047012328604,-1.3685775886542295,1.0404966484076574,-0.7663090293887578,0.4382280891421857,1.167485121582029,35.185239732836756,-17.456180367691744,0.6022685592654723,11,0.5563945770263636,-0.4556694030761754,-0.15108966827392933,-0.4124994277954137,2.48459434509277,4,0.02650107498092824,-1.1333191946236998,23.17674827575684,1.0605994878747023,23.195934295654297,-1.8888790703839526,23.25349235534668,0.02650107498092824
5457,2020-11-30,22.994482040405273,23.28227233886719,22.86017990112305,22.97529602050781,8444098.0,-0.007453404183114243,-2.384615384615481,0.13333244966400612,32.80635175607698,59.03054282401247,0.5539173443616789,0.3509852590834761,-0.10065224170701015,-0.24455615550029108,13.480669004939887,0.4220924377441406,0.714628080190657,-0.38947629928588867,-1.416685455442117,0.6377328568703398,-0.9030808773640047,0.12412827879222732,1.2591741048022485,20.895491383684504,-26.354000456308665,0.5136045780781145,11,0.6667146682739258,-0.28299522399902344,-0.10072660446166992,-0.23982524871826172,2.6380825042724574,0,0.030871873302415365,1.2105252142609617,23.167156219482425,-1.1333191946236998,23.17674827575684,1.0605994878747023,23.195934295654297,0.030871873302415365
5458,2020-12-01,23.11919021606445,23.23430633544922,22.89855194091797,23.04244613647461,7997918.0,0.005423395727724767,1.1874937866587136,3.999999999999074,34.86587207149823,52.81906157441762,0.29478255014544175,0.30619634575815624,-0.19846241231317308,-0.356776805372629,12.995130501646567,0.33575439453125,0.6729229332664737,-0.30553846359253356,-1.2095742654625248,0.5984973382774577,-0.757556364527531,0.14647943734246383,1.0229878296163157,44.262059973923435,1.439616334062471,0.45201790093499605,12,0.2158441543579137,-0.4077033996581996,-0.23742580413818004,-0.36453342437743785,2.67645454406739,1,0.0406639191744258,-2.384615384615481,22.994482040405273,1.2105252142609617,23.167156219482425,-1.1333191946236998,23.17674827575684,0.0406639191744258
5459,2020-12-02,22.9177360534668,23.15756225585937,22.83139991760254,22.9177360534668,10748342.0,-0.008713720537567471,-2.7778195073454346,0.0,34.999984705644806,48.35630106322193,0.3159074156950865,0.5661426657880781,0.023155218308843928,-0.14770912792885937,12.920745035319225,0.3261623382568324,0.5602975995833681,-0.5256989479064913,-1.3662195468977139,0.31482165108473126,-0.9459592474021044,-0.10543864841087824,1.1218821406493475,19.148684149298187,-19.77803459865685,0.4202602994956114,12,0.24942016601562145,-0.20624923706055043,-0.05995464324951527,-0.1630792617797887,2.9642467498779297,2,0.06069488279050339,1.1874937866587136,23.11919021606445,-2.384615384615481,22.994482040405273,1.2105252142609617,23.167156219482425,0.06069488279050339
5460,2020-12-03,23.01366806030273,23.07122611999512,22.821807861328125,22.86977195739746,10345078.0,0.004185928601853295,-1.080008271232841,100.0,39.4531495741928,45.367684800387785,0.15339327387517088,0.507566957306306,-0.0473716893077345,-0.23692421623791304,13.46113222682637,0.24941825866699574,0.34504754710992813,-0.4369617462158253,-1.2590682444395043,0.3851447520078537,-0.848014995327663,-0.02590849710398757,0.9051283061620552,41.66666666666558,1.1763432130645342,0.41105324911183877,12,0.14869213104248402,-0.3021812438964808,-0.47485542297362926,-0.4508724212646449,3.03139686584473,3,0.09670697069980516,-2.7778195073454346,22.9177360534668,1.1874937866587136,23.11919021606445,-2.384615384615481,22.994482040405273,0.09670697069980516
5461,2020-12-04,23.06163215637207,23.17674827575684,22.888957977294922,23.10000419616699,7135718.0,0.002084156942893989,1.9999999999999258,-0.26666489932795134,30.493232760926418,41.77169741284421,0.08252624524878982,0.485236655180735,-0.0700866373394895,-0.27506717912024925,14.082548208772852,0.2877902984619176,0.08473330432153858,-0.3894772529602051,-1.2106152971121773,0.43166079119176715,-0.8000462750361912,0.021091769115781034,0.725525589476316,52.08312622195672,17.18652104910508,0.4105690220759858,12,0.10072803497314453,-0.3501453399658203,-0.6379356384277344,-0.61395263671875,2.1104660034179688,4,0.10399334642137337,-1.080008271232841,23.01366806030273,-2.7778195073454346,22.9177360534668,1.1874937866587136,23.11919021606445,0.10399334642137337
5462,2020-12-07,23.04244613647461,23.17674827575684,22.946516036987305,23.06163215637207,6662754.0,-0.0008319454480657518,-1.1818181818182154,0.5000000000000463,19.897969534907872,37.28505520606433,0.07669208658407456,0.46797307345118,-0.036487143017723156,-0.24806315016423497,13.159915757031973,0.2302322387695348,-0.08155929287169883,-0.3702911376953111,-1.1925609220380267,0.4519786466474045,-0.7814260298666689,0.04084375447604671,0.6288696232313455,53.48826456063773,25.563126697325792,0.41113489217135807,12,0.09113502502441406,-0.2110462188720703,-0.7746357917785645,-0.7002897262573242,2.100872039794922,0,0.11323903775867938,1.9999999999999258,23.06163215637207,-1.080008271232841,23.01366806030273,-2.7778195073454346,22.9177360534668,0.11323903775867938
5463,2020-12-08,23.052040100097656,23.167156219482425,22.840993881225586,23.04244613647461,6273864.0,0.00041636046651571945,1.7199891838584485,-0.5000497067302913,15.591417964294337,32.89293869153246,0.03969089468423803,0.4186449724978729,-0.03342381653107651,-0.24970394632622472,12.215847860372342,0.3261623382568395,-0.18001751854204429,-0.32184543609619,-1.134661516426327,0.490970644233947,-0.7282534762612585,0.0845626040688785,0.5173347118029596,64.8650391475132,42.00098096310699,0.40640804016506893,12,0.0,0.06715011596679688,-0.8345932960510254,-0.7098836898803711,2.072092056274414,1,0.11194343031570297,-1.1818181818182154,23.04244613647461,1.9999999999999258,23.06163215637207,-1.080008271232841,23.01366806030273,0.11194343031570297
5464,2020-12-09,23.052040100097656,23.25349235534668,23.04244613647461,23.08081817626953,5843695.0,0.0,-7.7998250357881345,-2.999602385685885,26.60552299545577,30.06427786630219,0.019146424256781813,0.3727816568786544,-0.0161758772598688,-0.25177945583039474,11.078363863401593,0.2110462188720703,-0.25924348286203625,-0.28059539794922017,-1.0692745463684261,0.5080837504699858,-0.6749349721588231,0.1137441762603828,0.4276266777342599,53.33345115695431,27.981466405190247,0.39433957420960347,12,0.0,0.06715011596679688,-0.8513813018798828,-0.7098836898803711,2.2447681427001953,2,0.11901786775143441,1.7199891838584485,23.052040100097656,-1.1818181818182154,23.04244613647461,1.9999999999999258,23.06163215637207,0.11901786775143441
5465,2020-12-10,22.97529602050781,23.167156219482425,22.888957977294922,23.052040100097656,8455397.0,-0.003329166497047842,-1.2307598189159712,2.666755037115712,32.954583966903854,29.740898369989008,0.07186692935837158,0.416480501547138,0.07202255522778955,-0.18033533410388358,10.217077181743798,0.27819824218750355,-0.32971432533677714,-0.32280464172363565,-1.110510391198595,0.46490110775132365,-0.7166575164611153,0.071048233013844,0.4254276873436531,32.55821480755273,4.732445034578532,0.3938528747374792,12,0.0767440795898473,0.5276155471801793,-0.7746372222900355,-0.6331396102905238,2.47500038146973,3,0.12651357267572982,-7.7998250357881345,23.052040100097656,1.7199891838584485,23.052040100097656,-1.1818181818182154,23.04244613647461,0.12651357267572982
5466,2020-12-11,22.89855194091797,23.01366806030273,22.69709777832031,22.83139991760254,7967459.0,-0.003340286868179554,1.1290318442741747,-0.8750124266825323,30.5263884906538,29.48756911827532,0.11901869728959724,0.4673190664394191,0.15925608930676916,-0.10326436101344072,9.764556168048045,0.3165702819824219,-0.3776864876700685,-0.367891788482666,-1.1668797465954945,0.4310961696301625,-0.7673857675390785,0.03160219057374647,0.432701865350694,36.20706795424279,5.469144436997958,0.39949397905641415,12,0.07674312591552734,0.6715106964111328,-0.7626457214355469,-0.5563955307006836,2.7244186401367223,4,0.1374110028157245,-1.2307598189159712,22.97529602050781,-7.7998250357881345,23.052040100097656,1.7199891838584485,23.052040100097656,0.1374110028157245
5467,2020-12-14,22.908143997192386,23.15756225585937,22.908143997192386,23.02326011657715,6747724.0,0.00041889357454416576,-3.3333333333334774,-1.7142613684778065,31.249999999999986,29.085805554775515,0.10716074619825733,0.4004374795738279,0.15089422899378135,-0.11415531571513071,8.69501954639412,0.2590103149414027,-0.41448692838510226,-0.308895587921139,-1.0649587758840617,0.4471676000417837,-0.6869271819026004,0.06913600606032233,0.3343279651635065,37.93103448275966,3.9768890426866292,0.37803159398146113,12,0.06715106964110973,0.6715116500854457,-0.7242727279663121,-0.5659875869751012,2.5997104644775355,0,0.09882748086772652,1.1290318442741747,22.89855194091797,-1.2307598189159712,22.97529602050781,-7.7998250357881345,23.052040100097656,0.09882748086772652
5468,2020-12-15,23.032854080200195,23.052040100097656,22.783435821533203,22.812213897705078,7596360.0,0.005443919115537765,1.074066437402888,-1.9166749511217744,41.747629039512354,29.835543814094134,-0.03473699614351489,0.19586072475496152,0.02857955854124583,-0.23761425503113287,7.325871500662126,0.2686042785644531,-0.40168600705201385,-0.12710704803466655,-0.7370995778004286,0.48288548173109547,-0.43210331291754756,0.17788921684821446,0.13326549639071672,60.34499898872539,22.530542536515583,0.3049962648828817,12,-0.05755901336669922,0.5468015670776367,-0.4748554229736328,-0.4748554229736328,2.6572685241699254,1,0.09162842297879004,-3.3333333333334774,22.908143997192386,1.1290318442741747,22.89855194091797,-1.2307598189159712,22.97529602050781,0.09162842297879004
5469,2020-12-16,23.032854080200195,23.21512031555176,22.821807861328125,23.11919021606445,11277656.0,0.0,1.827589043913429,-0.3912983341833707,42.57431394936782,30.182339855780246,-0.018651661845254353,0.10291788226515308,0.027313254940345644,-0.23481867931598188,5.37561636612405,0.39331245422363637,-0.36346023811303496,-0.06475238800048899,-0.37304372568487665,0.24353894968389866,-0.21889805684268282,0.08939328084170484,-0.33575630187988637,64.81499891381569,23.118506089591826,0.154145668842193,12,-0.05755901336669922,0.5468015670776367,-0.4748554229736328,-0.4748554229736328,2.494186401367191,2,0.09079543806816393,1.074066437402888,23.032854080200195,-3.3333333333334774,22.908143997192386,1.1290318442741747,22.89855194091797,0.09079543806816393
5470,2020-12-17,23.186342239379886,23.330236434936523,22.994482040405273,23.10959815979004,8218995.0,0.006663879285009333,-1.1874937866587136,-0.8888987076108145,50.862067487911865,32.445543714334185,-0.16211864310554347,-0.08276868222802491,-0.13063190962281723,-0.37585944776033386,4.510336554936047,0.33575439453125,-0.3343635852576341,0.10648288726806854,-0.12575176790967646,0.33871754244581354,-0.009634440320802184,0.22260021485693926,-0.47888401031494965,77.27287789918338,33.31715487439704,0.11611732758887193,12,-0.1726751327514684,0.39331340789794567,-0.6283435821533239,-0.6283435821533239,2.4078483581542933,3,0.0910219465247748,1.827589043913429,23.032854080200195,1.074066437402888,23.032854080200195,-3.3333333333334774,22.908143997192386,0.0910219465247748
5471,2020-12-18,23.15756225585937,23.37820243835449,23.08081817626953,23.10959815979004,19583417.0,-0.0012412472490652693,-4.636330772706666,0.624987573317352,58.415767518863746,36.72529904588484,-0.132202445031389,-0.06566639156399035,-0.11044635557864879,-0.3296183650168665,4.072620108327597,0.2973842620849574,-0.2896355461942264,0.0829791069030712,-0.1361532948103914,0.3021115086165338,-0.026587093953658325,0.19254530775980072,-0.42519289855957254,62.90306546216012,15.3681798352997,0.10956620085673083,12,-0.11991214752197266,0.4220933914184606,-0.5396070480346644,-0.599563598632809,2.1104660034179723,4,0.09900585047711807,-1.1874937866587136,23.186342239379886,1.827589043913429,23.032854080200195,1.074066437402888,23.032854080200195,0.09900585047711807
5472,2020-12-21,23.090412139892575,23.205528259277344,22.764249801635746,22.86977195739746,9903464.0,-0.002899705730028068,-1.0444489610165995,4.600111345289963,48.42110991117697,40.37304259553846,-0.06429402629331804,-0.01197419179882786,-0.05594074479881428,-0.2596186499579325,3.7722469904007463,0.441278457641598,-0.26594315876732466,0.023983001708980822,-0.17863283391812246,0.2265988373360841,-0.0773249161045726,0.12529091952253424,0.28779029846191406,53.12499999999945,4.962303598462576,0.10130791781355224,12,-0.05276203155517578,0.48924350738525746,-0.3285617828369105,-0.5324134826660121,2.5421524047851562,0,0.10968008824696107,-4.636330772706666,23.15756225585937,-1.1874937866587136,23.186342239379886,1.827589043913429,23.032854080200195,0.10968008824696107
5473,2020-12-22,23.21512031555176,23.32064437866211,23.10000419616699,23.21512031555176,5232636.0,0.0054008639994662655,1.090899231812124,0.0,67.8161287299999,44.951998788265584,-0.18264344737677263,-0.14725430600789835,-0.1921050080537121,-0.37689378423338127,3.298851965271079,0.2302322387695348,-0.22164649410818882,0.15060977935791442,-0.04515882108254132,0.34637837979837016,0.05272547913768477,0.24849407957814407,0.16308212280272727,73.43734466646869,20.71210830979753,0.09788430022022872,12,-0.17747020721436257,0.36453533172607067,-0.4532699584960973,-0.6571216583251989,2.9354667663574183,1,0.09876038180953395,-1.0444489610165995,23.090412139892575,-4.636330772706666,23.15756225585937,-1.1874937866587136,23.186342239379886,0.09876038180953395
5474,2020-12-23,23.397388458251953,23.397388458251953,23.11919021606445,23.11919021606445,4375445.0,0.007851268493236807,1.0000000000000255,100.0,70.83333333333313,49.160748717868834,-0.347293881556638,-0.3306065408755998,-0.386730825341008,-0.5519721158640039,2.9864216183776082,0.27819824218750355,-0.15026538371789044,0.32280521392822337,0.08282639651915957,0.5627840313372872,0.2028158052236897,0.44279462263275704,-0.6331386566162074,100.0,43.980841647891914,0.11998940870453279,12,-0.3501453399658203,0.1822671890258789,-0.4292874336242676,-0.8249998092651367,2.945058822631836,2,0.09799102793925485,1.090899231812124,23.21512031555176,-1.0444489610165995,23.090412139892575,-4.636330772706666,23.15756225585937,0.09799102793925485
5475,2020-12-28,23.91541290283203,23.91541290283203,23.502912521362305,23.51250457763672,4062125.0,0.022140267727075225,1.0476140882408636,1.4482777534005957,80.68969489043256,54.734449428955365,-0.8023101092175509,-0.8331718396416932,-0.9002148690719238,-1.060180973940824,3.0143683358084874,0.5180244445800781,-0.05639508539050908,0.803896427154541,0.3583743194300446,1.2494185348790374,0.581135373292291,1.026657481016791,-1.1385003280639623,100.0,41.68672382855853,0.22276105386224845,12,-0.5755815505981445,-0.6091575622558594,-0.7746381759643555,-1.2039260864257812,1.112789154052738,0,0.06738865790372817,1.0000000000000255,23.397388458251953,1.090899231812124,23.21512031555176,-1.0444489610165995,23.090412139892575,0.06738865790372817
5476,2020-12-29,23.781110763549805,23.97296905517578,23.704364776611328,23.91541290283203,4886274.0,-0.005615714845814912,1.153879096088403,-0.33333175534936565,74.52234139150696,59.542487361345025,-0.5918956534954631,-0.6856700718851769,-0.7724263686802786,-0.9181231311470128,3.357774968724832,0.2686042785644531,-0.006510093164045827,0.6388965606689467,0.10199688849843014,1.1757962328394633,0.3704467245836902,0.9073463967542033,-0.9586581756591777,84.12714192612786,24.16240223474704,0.26844983608525796,12,-0.41250133514404297,-0.4460773468017578,-0.4844493865966797,-1.0696239471435547,1.0648250579833984,1,0.07624033427249954,1.0476140882408636,23.91541290283203,1.0000000000000255,23.397388458251953,1.090899231812124,23.21512031555176,0.07624033427249954
5477,2020-12-30,23.704364776611328,23.81948280334473,23.61802864074707,23.781110763549805,3747446.0,-0.0032271826030980666,1.6249798068916772,0.5714427733515118,70.73165704863955,62.76293491791472,-0.4361991964192313,-0.5829002080581489,-0.6973441668262232,-0.8352143615655265,3.882067347399418,0.2014541625976598,0.03900961920741253,0.5266564369201667,-0.06061786931826063,1.113930743158594,0.23301928380095305,0.8202935900393804,-0.8128812006835915,69.23080284475142,9.477540999827283,0.293637153119214,12,-0.3357553482055664,-0.36933135986328125,-0.44127893447875977,-0.9928779602050781,1.3142452239990234,2,0.0659652134702573,1.153879096088403,23.781110763549805,1.0476140882408636,23.91541290283203,1.0000000000000255,23.397388458251953,0.0659652134702573
5478,2021-01-04,24.059307098388672,24.270353317260746,23.905818939208984,23.96337699890137,10170486.0,0.014973711597940031,-2.4545454545454883,-1.2499689340656146,76.11936312234631,66.49016260380122,-0.7042908342709779,-0.910480934649236,-1.0480045643551819,-1.1861562070910132,4.754867495887058,0.5659885406494176,0.1086913129382232,0.8345929145813002,0.12855373435500184,1.5406320948075987,0.48157332446815104,1.1876125046944495,-1.1029343937060538,81.66669704295131,20.229696397698227,0.35301959011314993,1,-0.5420055389404261,-0.5755815505981445,-0.7962212562561035,-1.3478202819824219,0.9688949584960973,0,0.0653908044755962,1.6249798068916772,23.704364776611328,1.153879096088403,23.781110763549805,1.0476140882408636,23.91541290283203,0.0653908044755962
5479,2021-01-05,24.308725357055664,24.356691360473636,23.905818939208984,23.944190979003906,7653681.0,0.010366809719291492,-1.0434825831939545,3.8000000000001406,81.73511048487322,69.9205007145747,-0.8422674698996744,-1.107108657509297,-1.2814951092751983,-1.432686946928463,5.6044741700053775,0.450872421264652,0.19081626038816069,1.014461708068847,0.1744196191290932,1.8545037970086007,0.5944406635989701,1.4344827525387238,-1.2472342033667942,94.38191704681994,28.08192421425244,0.42002104446987615,1,-0.748254776000973,-0.7818307876586914,-1.0456395149230957,-1.597238540649414,0.5755825042724609,1,0.07576957235723225,-2.4545454545454883,24.059307098388672,1.6249798068916772,23.704364776611328,1.153879096088403,23.781110763549805,0.07576957235723225
5480,2021-01-06,25.23925018310547,25.23925018310547,24.308725357055664,24.42384147644043,11769815.0,0.038279457782417925,1.282351950485253,2.2368499536942563,89.61035188400913,73.3865656440353,-1.6214790647185389,-1.962993105100736,-2.186806599033414,-2.3539649449193547,6.935182426149056,0.9305248260498047,0.2843628630531079,1.833707427978517,0.6364725591948037,3.0309422967622304,1.2350899935866622,2.432324862370372,-2.048239008738122,100.0,28.6585867852597,0.5986174343918566,1,-1.2375001907348633,-1.2710762023925781,-1.9881558418273926,-2.5277633666992188,-0.3741283416748047,2,0.0437095828828058,-1.0434825831939545,24.308725357055664,-2.4545454545454883,24.059307098388672,1.6249798068916772,23.704364776611328,0.0437095828828058
5481,2021-01-07,25.459888458251953,25.546226501464844,24.903493881225586,24.93227386474609,10674290.0,0.008741871234121401,-1.1967209908735332,0.6470553836293549,90.30299342245961,78.04010825640005,-1.6552553941316042,-2.1025463684673937,-2.366468281612164,-2.559537513323434,8.52578772608555,0.6427326202392578,0.39374698955963083,1.9344328880310044,0.4389664812263483,3.4298992948356606,1.1866996846286746,2.6821660914333343,-2.023088602836033,95.52234524413635,19.130433934588297,0.7477332034023285,1,-1.1367731094360352,-1.338226318359375,-2.208794116973877,-2.748401641845703,-0.3261623382568324,3,-0.016955549592255537,1.282351950485253,25.23925018310547,-1.0434825831939545,24.308725357055664,-2.4545454545454883,24.059307098388672,-0.016955549592255537
5482,2021-01-08,25.651750564575195,25.814830780029297,25.565412521362305,25.670936584472656,8157790.0,0.007535858086646696,-1.599974152757205,-0.036363702091662745,90.50441724987091,80.56102920305237,-1.615466667793271,-2.2017898418658177,-2.510877615936387,-2.7388946042716142,10.300648296460956,0.35494232177734375,0.49877539292478446,1.995829772949218,0.24441514255303431,3.7472444033454018,1.1201224577511262,2.87153708814731,-1.9196309787124264,91.45734919150502,12.497123735050991,0.8757073151980922,1,-1.1847400665283203,-1.3957862854003906,-2.434231758117676,-2.9402637481689453,-0.40290832519530895,4,-0.031413635533896644,-1.1967209908735332,25.459888458251953,1.282351950485253,25.23925018310547,-1.0434825831939545,24.308725357055664,-0.031413635533896644
5483,2021-01-11,25.63256454467773,25.757272720336914,25.37355232238769,25.757272720336914,6109687.0,-0.0007479419328192405,5.153893213832399,6.499950293269894,89.97046929481118,82.68737764321659,-1.3603606093236316,-2.0863322960257626,-2.437916737343347,-2.704124721051972,11.899222494235207,0.3837203979492223,0.6097922491971737,1.847617530822749,-0.087101056213438,3.782336117858936,0.8802582373046555,2.8149768243408424,-1.5672111677483187,90.45232557210095,9.30201043581036,0.9673592935180926,1,-0.97369289398193,-1.3766002655029261,-2.446222782135006,-2.921077728271481,-0.11511802673339488,0,-0.023952131008867728,-1.599974152757205,25.651750564575195,-1.1967209908735332,25.459888458251953,1.282351950485253,25.23925018310547,-0.023952131008867728
5484,2021-01-12,25.79564476013184,25.88198280334473,25.60378456115723,25.709308624267575,7171700.0,0.006362227828193179,1.148147602671576,-0.6923053393084202,89.99996491297807,83.72185209016611,-1.2823222621059998,-2.143213311622393,-2.5154572770120645,-2.853424861770254,13.755009791675299,0.2781982421875,0.7570474138019883,1.87351751327515,-0.22456585311232757,3.9716008796626276,0.8244758300814112,2.922559196468889,-1.4503749987064474,94.51214781048446,12.33966021500953,1.0490416831937381,1,-1.045639038085941,-1.50610446929932,-2.772384166717533,-3.0841579437255895,-0.6043605804443395,1,-0.029750863387341342,5.153893213832399,25.63256454467773,-1.599974152757205,25.651750564575195,-1.1967209908735332,25.459888458251953,-0.029750863387341342
5485,2021-01-13,25.88198280334473,26.08343505859375,25.76686668395996,25.862796783447266,6905617.0,0.0033470007831062354,-1.9999909624126744,0.22222467690270706,91.04045428973836,85.55719796774737,-1.1849794706648247,-2.1087405765429104,-2.5054479583889737,-2.9176822298702483,15.500802990523187,0.31656837463378906,0.8938566145394127,1.8145212173461935,-0.4064972136734113,4.035539648365798,0.7040120018363893,2.9250304328559977,-1.260104694373858,82.92692389137947,-1.6134923541068389,1.110509215509803,1,-1.03125095367432,-1.4917163848876989,-2.942661285400394,-3.17049598693848,-0.5372104644775391,2,-0.03854708310399135,1.148147602671576,25.79564476013184,5.153893213832399,25.63256454467773,-1.599974152757205,25.651750564575195,-0.03854708310399135
5486,2021-01-14,26.04506492614746,26.0930290222168,25.824424743652344,25.90116882324219,8057643.0,0.006300990308271803,1.2400089074814524,7.500049706728717,93.2583899420666,88.06016828923927,-1.10986109637307,-2.133387153042012,-2.572012321327719,-3.0561326232205985,16.886760297169403,0.2686042785644567,1.0326854651713475,1.8202776908874512,-0.4958407340097999,4.136396115784702,0.6622184784388239,2.9783369033360785,-1.1308754272520147,93.33347472117832,4.620142611253911,1.1580592124486258,1,-1.0456409454345703,-1.6500015258789062,-3.1081414222717285,-3.333578109741211,-0.06715202331542969,3,-0.0453039026035299,-1.9999909624126744,25.88198280334473,1.148147602671576,25.79564476013184,5.153893213832399,25.63256454467773,-0.0453039026035299
5487,2021-01-15,25.17209815979004,25.9107608795166,25.07616806030273,25.805238723754886,11613721.0,-0.03351755001697165,-1.0232534482519366,-4.399984093951859,73.50227459100877,87.7693806746462,-0.0076008701180825256,-1.1405929931404444,-1.6298558588312666,-2.166423780718848,18.048079006266338,0.9688968658447301,1.095889004400778,0.8341132164001479,-1.4318126801013804,3.100039112901676,-0.29884973185061625,1.967076164650912,0.9209308624267614,9.433944568659216,-77.8569257753591,1.1329629482507642,1,-0.17267417907714844,-0.7770347595214844,-2.2351746559143066,-2.460611343383789,0.5755825042724609,4,-0.001524387818263584,1.2400089074814524,26.04506492614746,-1.9999909624126744,25.88198280334473,1.148147602671576,25.79564476013184,-0.001524387818263584
5488,2021-01-18,25.14331817626953,25.14331817626953,24.893901824951172,25.06657409667969,4366436.0,-0.0011433287498648914,5.499950293269709,-0.1212117560581715,71.77028622419417,86.6621779790152,0.21357659126655193,-0.9966966613876309,-1.5425458939614245,-2.1179888038486325,18.828186541581392,0.2781963348388672,1.1862965875084228,0.6998100280761719,-1.5059712709536797,2.9055913271060234,-0.4030806214387539,1.8027006775910976,0.9497108459472692,20.799824396202823,-62.20315909940483,1.1028906495149253,1,0.05755901336669922,-0.7482547760009766,-2.16082763671875,-2.4318313598632812,0.03837203979491832,0,0.004196902826053783,-1.0232534482519366,25.17209815979004,1.2400089074814524,26.04506492614746,-1.9999909624126744,25.88198280334473,0.004196902826053783
5489,2021-01-19,25.12413215637207,25.31599426269531,25.01861000061035,25.25843620300293,4911095.0,-0.0007630663448219277,1.384604796280475,-1.7500248533652267,67.21305864886136,84.17358984177656,0.402968245611234,-0.8567291531871462,-1.4715775727086466,-2.0821233057825808,20.191501883082235,0.2973842620849574,1.300503319559315,0.5760601043701179,-1.5447947308483592,2.696914939588595,-0.48436731323911886,1.6364875219793547,0.920931777954106,19.19982566869411,-59.106321539442284,1.0604274176092385,1,0.36933326721191406,-0.7290687561035156,-2.0385169982910156,-2.4126453399658203,0.5659904479980504,1,0.0156548436827304,5.499950293269709,25.14331817626953,-1.0232534482519366,25.17209815979004,1.2400089074814524,26.04506492614746,0.0156548436827304
5490,2021-01-20,25.29680824279785,25.45029640197754,25.152912139892575,25.229656219482425,3863956.0,0.006872917454463723,-1.6956491670916387,-0.4999999999999735,71.35129790501693,82.06784589539404,0.2674395090646904,-0.9098353147517457,-1.5999120034149925,-2.231738564646875,21.899471242239496,0.32616424560546875,1.383370138035307,0.6432128906250014,-1.4009940365654856,2.6874198178154884,-0.3788905729702421,1.665316354220245,0.7022092071533237,33.59997327768295,-42.15350780011559,1.0221034635952426,1,0.1966571807861328,-0.9017448425292969,-2.211193084716797,-2.5853214263916016,0.3645343780517578,2,-0.004171437839016523,1.384604796280475,25.12413215637207,5.499950293269709,25.14331817626953,-1.0232534482519366,25.17209815979004,-0.004171437839016523
5491,2021-01-21,25.45029640197754,25.651750564575195,25.354366302490234,25.45029640197754,4972969.0,0.006067491112179635,-2.1000099413460585,0.0,74.07405069649687,80.2422496116858,0.12566236851458257,-0.9304555489628115,-1.7122366781737455,-2.359507521865691,23.675423678086787,0.35494232177734375,1.4420778463268924,0.68206434249878,-1.2636732586683586,2.6278019436659186,-0.2908044580847893,1.6549331430823493,0.5045164229736372,54.71698113207547,-20.958495767196872,0.9728688005835701,1,0.04316902160644531,-1.0552330017089844,-2.172820568084717,-2.738809585571289,-0.3933143615722656,3,-0.004146280320025952,-1.6956491670916387,25.29680824279785,1.384604796280475,25.12413215637207,5.499950293269709,25.14331817626953,-0.004146280320025952
5492,2021-01-22,25.62297058105469,25.670936584472656,25.354366302490234,25.44070243835449,7380555.0,0.006784761023990837,1.2758455199270518,100.0,72.70192224617243,78.32352216183706,-0.05757857673111744,-0.9525039768501387,-1.8653236497781727,-2.5006021101399796,25.09585456773598,0.3165702819824219,1.3778508854269589,0.7281105995178265,-1.082838904537926,2.539060103573579,-0.17736415251005155,1.6335853515457046,0.28940580389648574,93.82704533739215,18.128288961778765,0.905474752027877,1,-0.12950515747070668,-1.194331169128418,-2.3502917289733922,-2.911483764648441,0.0767440795898402,4,0.013852504753675277,-2.1000099413460585,25.45029640197754,-1.6956491670916387,25.29680824279785,1.384604796280475,25.12413215637207,0.013852504753675277
5493,2021-01-25,25.507854461669922,25.949132919311523,25.40233039855957,25.87238883972168,6148704.0,-0.004492692173244106,1.1111147930911327,-1.9999895354798773,68.11592783009047,75.89196248596066,0.042451269457288276,-0.6923100910371716,-1.7321726538942812,-2.3576249986917546,27.05142484094969,0.5468025207519531,1.2794242886115939,0.49835777282714844,-1.1476396946256031,2.1443552402799,-0.32464096089922734,1.3213565065535242,-0.61395263671875,52.57736819018493,-19.900598561022747,0.8229987337263756,1,-0.0143890380859375,-1.0792150497436488,-2.230379104614258,-2.796367645263672,0.4988384246826172,0,0.009402053110854958,1.2758455199270518,25.62297058105469,-2.1000099413460585,25.45029640197754,-1.6956491670916387,25.29680824279785,0.009402053110854958
5494,2021-01-26,25.69012260437012,25.968318939208984,25.459888458251953,25.527040481567386,5516716.0,0.007145569337244195,-2.4193283562943333,-0.44737103719633114,58.801487250173324,72.3098550371201,-0.17473450952695302,-0.7315102814553747,-1.8954624325011942,-2.5137528790072636,29.33289628274643,0.5084304809570312,1.1626827444861831,0.5659892082214384,-0.9187215447606647,2.0506999612035415,-0.17636616826961315,1.30834458471249,-0.7751161575317411,65.88250980098677,-2.985464382218879,0.742355376491051,1,-0.19665718078613637,-1.2614831924438477,-2.4126472473144567,-2.9786357879638707,0.4124984741210902,1,-0.019790967763586353,1.1111147930911327,25.507854461669922,1.2758455199270518,25.62297058105469,-2.1000099413460585,25.45029640197754,-0.019790967763586353
5495,2021-01-27,25.527040481567386,25.79564476013184,25.14331817626953,25.757272720336914,9434711.0,-0.006348047664630152,3.2500124266824977,-1.4117564501414954,51.34100959469193,67.65236833185625,-0.07520431516024573,-0.46535751430531036,-1.708101928523945,-2.3184738145734585,30.422471502098986,0.6523265838623082,1.0393732066881256,0.32232570648193715,-1.0573920610715,1.7020434740353743,-0.3675331772947814,1.0121845902586557,-0.5699015350341838,46.511751568648734,-18.200388704880083,0.6898588837767189,1,-0.09593009948730824,-1.0984010696411133,-2.2495651245117223,-2.8155536651611364,0.767440795898434,2,0.006388602819840994,-2.4193283562943333,25.69012260437012,1.1111147930911327,25.507854461669922,1.2758455199270518,25.62297058105469,0.006388602819840994
5496,2021-01-28,25.59419059753418,25.709308624267575,24.826749801635746,25.40233039855957,8256511.0,0.0026305484184616645,3.181789426118428,-0.8333333333333461,48.79028637398583,64.90659186329815,-0.23807272590881468,-0.4107722438524526,-1.7453631837059405,-2.3569984890134634,31.18648170306193,0.8825588226318288,0.8984325063463103,0.2988218307495103,-0.9153818651051289,1.5130255266041495,-0.30828001717781106,0.9059236786768317,0.3741283416748047,67.22683459451862,5.654152029275686,0.6071018479273198,1,-0.1966562271118164,-1.1655511856079066,-2.2975292205810547,-2.8827037811279297,0.3645362854003906,3,0.0026237213112689783,3.2500124266824977,25.527040481567386,-2.4193283562943333,25.69012260437012,1.1111147930911327,25.507854461669922,0.0026237213112689783
5497,2021-01-29,25.268028259277344,25.60378456115723,25.14331817626953,25.27762222290039,7914006.0,-0.012743608242421156,-2.5555310092932424,-0.05000497067302913,43.21426948356283,61.7337011143391,0.11524787121235391,0.040625140539674476,-1.4042376679758064,-2.0111690514283254,32.24186316223546,0.46046638488769887,0.7273186725484422,-0.10552368164062642,-1.0625016062202093,0.8514542429389564,-0.5840126439304179,0.372965280649165,0.6774592971801745,38.65542989184808,-18.468388983779406,0.47848896228979193,1,0.12950611114501953,-0.8393888473510707,-1.9593753814697266,-2.5565414428710938,1.8514556884765625,4,-0.008352302629493158,3.181789426118428,25.59419059753418,3.2500124266824977,25.527040481567386,-2.4193283562943333,25.69012260437012,-0.008352302629493158
5498,2021-02-01,25.63256454467773,25.66134262084961,25.1912841796875,25.1912841796875,3855387.0,0.014426780026516095,-1.1304298965240018,-45.99562624254436,47.17610650742944,59.50737309862445,-0.19287320200495728,-0.2108117924868118,-1.7582347956046895,-2.3529529321974394,32.47406784681361,0.4700584411621094,0.527521777806232,0.18034973144530753,-0.554665216745807,0.9153646796364221,-0.18715774265024976,0.5478572055408648,0.29054825668335127,70.58834340555104,17.44232558389774,0.36750747409555745,2,-0.23503017425536754,-1.0360479354858363,-2.3239116668701136,-2.921077728271481,1.5540695190429723,0,0.002619718984799846,-2.5555310092932424,25.268028259277344,3.181789426118428,25.59419059753418,3.2500124266824977,25.527040481567386,0.002619718984799846
5499,2021-02-02,26.15058708190918,26.15058708190918,25.862796783447266,25.90116882324219,7558165.0,0.020209547754323598,1.3076923076923077,0.5652149482619974,54.04623114884847,57.584587903494615,-0.6146143119474416,-0.6153193544038587,-2.2628832897408415,-2.850800376738114,32.85048293417387,0.5180225372314489,0.4617701069603015,0.6062791824340827,0.03013846764107697,1.1824198972270885,0.31820882503757986,0.8943495398305856,-1.323837280273434,100.0,48.52996246694342,0.2880703573965024,2,-0.6619186401367188,-1.5156984329223633,-2.8419342041015625,-3.4391002655029297,1.1031970977783203,1,-0.005502522566928736,-1.1304298965240018,25.63256454467773,-2.5555310092932424,25.268028259277344,3.181789426118428,25.59419059753418,-0.005502522566928736
5500,2021-02-03,26.34244728088379,26.400005340576172,26.121807098388672,26.23692321777344,7088251.0,0.007336745380654763,1.52173687531877,0.42308074667155265,54.44123511650429,55.40316395016211,-0.7180645360915072,-0.7592186700717107,-2.4150513190712175,-3.0194800853894606,32.069433632010295,0.2781982421875,0.41752475549648693,0.7429795265197754,0.08446122874234874,1.401497824297202,0.41372037763106206,1.0722386754084887,-1.4892207336425756,96.34146785008953,48.094531773873925,0.329259148888713,2,-0.729069709777832,-1.3909883499145508,-3.0289978981018066,-3.630960464477539,1.160757064819336,2,-0.009104173193757004,1.3076923076923077,26.15058708190918,-1.1304298965240018,25.63256454467773,-2.5555310092932424,25.268028259277344,-0.009104173193757004
5501,2021-02-04,25.02820205688477,25.92035484313965,24.92267990112305,25.63256454467773,15139015.0,-0.049890779318470635,-1.4470606398009052,-5.727248079530175,48.101257539676,52.6697567605514,0.5922963345192116,0.5491844467180478,-1.066598670219669,-1.6880827680928903,30.087054981873774,1.4197673797607386,0.37765106647365343,-0.5496813774108844,-1.2541579827030205,0.15479522788125166,-0.9019196800569524,-0.19744307476481637,-0.1131043579101565,7.142783366729343,-44.11295516937531,0.3522383026460686,2,0.5851755142211879,-0.019185066223148084,-1.7051587104797399,-2.316715240478519,2.2735481262206996,3,0.05059409452197228,1.52173687531877,26.34244728088379,1.3076923076923077,26.15058708190918,-1.1304298965240018,25.63256454467773,0.05059409452197228
5502,2021-02-05,24.845935821533203,25.229656219482425,24.81715583801269,25.114540100097656,10731069.0,-0.0072824342290871424,-1.5294028209866322,0.4444423404658261,46.22872894179752,50.2378457729633,0.7294592724811402,0.7040845024714955,-0.8512283871545634,-1.4886311391725542,27.77570611421023,0.41250038146973367,0.3000486595915177,-0.6916568756103523,-1.4669583382084035,0.08364458698769894,-1.0793076069093779,-0.30400614431132666,1.5540695190429688,1.818238782265855,-51.088614453336525,0.3876507312990255,2,0.7626447677612305,0.16308116912841797,-1.4941143989562988,-2.134449005126953,2.3982563018798864,4,0.04478764935217083,-1.4470606398009052,25.02820205688477,1.52173687531877,26.34244728088379,1.3076923076923077,26.15058708190918,0.04478764935217083
5503,2021-02-08,25.01861000061035,25.306400299072266,24.893901824951172,24.99942398071289,9171598.0,0.006949795745970544,-2.58335473501951,-0.07142857142857142,48.71195753399143,49.11678691560975,0.5365069387530994,0.5091609821052145,-0.9881094957193568,-1.643247709276718,25.83926954038035,0.4604644775390625,0.19708011467526632,-0.48828496932983256,-1.2957064764713486,0.3191365378116835,-0.8919957229005924,-0.08457421575907276,1.3497383499145492,12.727309973020034,-42.60735051368092,0.4037107535707586,2,0.589970588684082,0.13430213928222656,-1.6667885780334473,-2.3071231842041016,2.455814361572262,0,0.08397244879281063,-1.5294028209866322,24.845935821533203,-1.4470606398009052,25.02820205688477,1.52173687531877,26.34244728088379,0.08397244879281063
5504,2021-02-09,25.02820205688477,25.114540100097656,24.797969818115234,24.94186592102051,6460152.0,0.0003833968503519358,1.4444428080149716,4.499950293269709,46.58534491830409,48.58837972934443,0.47287518492757386,0.4628570215632202,-0.9592034931859743,-1.6363811310246241,23.71382772109818,0.3165702819824219,0.0872707265543653,-0.44032077789306356,-1.262767336958138,0.3821257811720109,-0.8515440574256026,-0.029097498360524554,1.3091224433898887,14.371231819870497,-41.90699303418461,0.4112232795325377,2,0.570785522460934,0.12471008300780895,-1.5276885032653844,-2.316715240478519,2.379070281982422,1,0.08623999446425246,-2.58335473501951,25.01861000061035,-1.5294028209866322,24.845935821533203,-1.4470606398009052,25.02820205688477,0.08623999446425246
5505,2021-02-10,24.884307861328125,25.13372611999512,24.73081970214844,25.07616806030273,6198746.0,-0.005749282158965974,1.6249999999999392,-2.2222467690268006,42.78727916980831,47.921378928880266,0.5766508439415645,0.5567188556250144,-0.7770710379747285,-1.473328140996447,21.29120082795057,0.4029064178466797,-0.0004129837386592783,-0.5343312263488755,-1.3720697048303165,0.3034072521325655,-0.953200465589596,-0.11546198710815503,1.3914424516601542,12.903205116898558,-41.77257126764823,0.41886923924072117,2,0.6811046600341797,0.47005748748779297,-1.340625286102295,-2.172821044921875,2.8875007629394496,2,0.09521969956181509,1.4444428080149716,25.02820205688477,-2.58335473501951,25.01861000061035,-1.5294028209866322,24.845935821533203,0.09521969956181509
5506,2021-02-11,24.865121841430664,25.13372611999512,24.865121841430664,24.92267990112305,6585913.0,-0.0007710087820959055,-8.333333333333456,0.3000000000000241,39.949104394172785,47.55858280783693,0.538133079818742,0.5090745557617566,-0.718772083617111,-1.4367384647302863,18.727009797302024,0.2686042785644567,-0.0611345683331983,-0.4945200920104966,-1.3124682410157753,0.32342805699478205,-0.9034941665131377,-0.08554601750785551,1.3179326349072262,23.33333333333286,-25.299924232286806,0.40897407450264,2,0.7002906799316406,0.7002906799316406,-0.880159854888916,-1.7651166915893555,3.1465129852294957,3,0.1060956998761553,1.6249999999999392,24.884307861328125,1.4444428080149716,25.02820205688477,-2.58335473501951,25.01861000061035,0.1060956998761553
5507,2021-02-12,25.13372611999512,25.18169021606445,24.78837776184082,24.80756378173828,6055296.0,0.010802451734497565,-1.1578895045546866,-5.666666666666378,45.23226516200013,47.34260043612255,0.2776751054592985,0.25028013621137646,-0.938769141996449,-1.672414878848894,18.064637670481765,0.39331245422362926,-0.08329833954276822,-0.2239972114562967,-1.0439750989307193,0.5959806760181259,-0.633986155193508,0.1859917322809146,0.9621942698914019,70.00000000000043,20.962398625309504,0.40998894373721095,2,0.43168640136718395,0.43168640136718395,-0.9113373756408727,-1.8802328109741246,2.9834308624267543,4,0.08625955629338922,-8.333333333333456,24.865121841430664,1.6249999999999392,24.884307861328125,1.4444428080149716,25.02820205688477,0.08625955629338922
5508,2021-02-15,25.248842239379886,25.354366302490234,25.16250419616699,25.25843620300293,4429530.0,0.004580145372602873,-1.1052510412088057,-0.029414688631182392,44.278585065236975,46.257306426832386,0.11443823396269437,0.1512285247420344,-1.0069585385747004,-1.7560502172508485,17.648235535880858,0.22064018249511363,-0.10243685175755246,-0.11415729522704865,-0.9296721795335188,0.7013575890794215,-0.5219147373802855,0.2936001469261882,0.76517210924235,83.07679601612683,34.67581843738906,0.4077574421532357,2,0.3165702819824183,0.3165702819824183,-0.8873548507690465,-1.8610467910766637,2.849128723144524,0,0.07902738133953391,-1.1578895045546866,25.13372611999512,-8.333333333333456,24.865121841430664,1.6249999999999392,24.884307861328125,0.07902738133953391
5509,2021-02-16,25.517446517944336,25.64215660095215,25.16250419616699,25.1912841796875,5512023.0,0.010638280995930893,-1.4999975146758113,-33.99662027834261,49.878922618313986,45.75038281592236,-0.2832037564698382,-0.09106790712625212,-1.2180528983807832,-1.9937429936697413,17.028183629533597,0.4796524047851598,-0.07178657593306426,0.13478126525878764,-0.6754322138118454,0.9449947443294207,-0.27032547427652887,0.5398880047941041,0.4195761518894727,86.31569914797515,36.119400931899506,0.40510673953531673,2,-0.19185924530029297,0.04796600341796875,-1.0600285530090332,-2.1296510696411133,2.3502922058105504,1,0.07669175843523734,-1.1052510412088057,25.248842239379886,-1.1578895045546866,25.13372611999512,-8.333333333333456,24.865121841430664,0.07669175843523734
5510,2021-02-17,25.1912841796875,25.459888458251953,25.152912139892575,25.39273834228516,5274667.0,-0.012781934823591135,-1.2068889863975119,-0.6176499827488515,45.22727488396874,45.43105140973266,-0.1536658957007262,0.23903914982288654,-0.8400775947571191,-1.636413845024272,16.16549624865728,0.36453437805176137,-0.08909232317184035,-0.18610486984253072,-1.0000383289723054,0.6278285892872439,-0.5930715994074198,0.2208618597223584,0.6733663120851858,47.19095852341017,-0.8159336710576923,0.40696672956488755,2,-0.004796028137207031,0.3741283416748047,-0.671511173248291,-1.7699127197265625,2.4462223052978516,2,0.08796646266118135,-1.4999975146758113,25.517446517944336,-1.1052510412088057,25.248842239379886,-1.1578895045546866,25.13372611999512,0.08796646266118135
5511,2021-02-18,25.34477233886719,25.613378524780273,25.18169021606445,25.200876235961914,9052277.0,0.006092907296224803,-3.7368487144335667,-0.7142870668434059,50.947866851987136,45.955400066420395,-0.28779038243282073,0.08141419599010291,-0.9404472343898682,-1.7581389785638812,15.06752380018715,0.43168830871582387,-0.17434498297789958,-0.027340507507322087,-0.8406518755850101,0.7859708605703659,-0.4339961915461643,0.37931517653152014,0.45184830552803845,65.16846653232874,15.31861457409994,0.40665568403884383,2,-0.15828418731689808,0.22064018249511363,-0.7242732048034703,-1.8226747512817418,2.7531986236572195,3,0.09576082408435882,-1.2068889863975119,25.1912841796875,-1.4999975146758113,25.517446517944336,-1.1052510412088057,25.248842239379886,0.09576082408435882
5512,2021-02-19,25.97791290283203,26.04506492614746,25.469482421875,25.507854461669922,9238138.0,0.024981110719779265,-1.1052664624915411,3.2666516442876596,53.9999982326504,46.542960144049175,-0.8308461735111408,-0.5520768217599468,-1.5113984239378873,-2.361026599482379,14.153396319386191,0.7002925872802699,-0.27020685563729785,0.5880529403686516,-0.26292457366742994,1.4390304544047332,0.16256418335061085,1.0135416973866924,-1.2470932006835902,92.47303552149144,43.37737853225974,0.42548875701804073,2,-0.589970588684082,-0.41250038146972656,-1.2806692123413086,-2.4510183334350586,1.3046512603759801,4,0.07828657873459943,-3.7368487144335667,25.34477233886719,-1.2068889863975119,25.1912841796875,-1.4999975146758113,25.517446517944336,0.07828657873459943
5513,2021-02-22,25.7476806640625,25.99709892272949,25.555818557739254,25.968318939208984,6823882.0,-0.008862614931025914,2.1724166301010026,-0.46938477394642236,45.00000236698604,46.36681097168049,-0.5434712134956001,-0.3193283001820255,-1.2206792087420482,-2.1026452993936005,12.791612575998068,0.4412803649902344,-0.24940541419822893,0.34582939147949077,-0.5187983150671478,1.2104570980261293,-0.08648446179383029,0.7781432447528118,-0.9905760574340796,66.6666666666668,23.018235627077992,0.43231385327331945,2,-0.3597383499145508,-0.1822681427001953,-1.0504369735717773,-2.2207860946655273,1.6116275787353516,0,0.0920267867725495,-1.1052664624915411,25.97791290283203,-3.7368487144335667,25.34477233886719,-1.2068889863975119,25.1912841796875,0.0920267867725495
5514,2021-02-23,25.18169021606445,25.73808670043945,24.7500057220459,25.63256454467773,8259088.0,-0.02198219153727643,1.9855058264848495,2.0435000605128026,36.81915389923426,45.70368594161671,0.05205535341852041,0.21778457944682117,-0.599531532350742,-1.5093667694033464,10.89974882294288,0.9976749420166016,-0.2157911030785371,-0.19473943710327646,-1.0535581413723953,0.6640792671658424,-0.6241487892378359,0.23466991503128298,0.8633747100830114,33.33318605445756,-3.49915535834576,0.4294093521345593,2,0.21584510803223012,0.3837223052978551,-0.383719921112057,-1.5348825454711879,2.2159900665283203,1,0.11580957121772317,2.1724166301010026,25.7476806640625,-1.1052664624915411,25.97791290283203,-3.7368487144335667,25.34477233886719,0.11580957121772317
5515,2021-02-24,25.69012260437012,25.709308624267575,25.31599426269531,25.32558631896973,7219735.0,0.020190558455100094,-1.0500049706729533,-0.8085097382269828,59.2000275706298,47.842677405667494,-0.368838887767744,-0.292816520755661,-1.0432873713430943,-1.9898814886930474,9.741052282734671,0.527618408203125,-0.1911951295591372,0.3055388450622587,-0.5623497361175218,1.1734274262420392,-0.12840544552762978,0.7394831356521472,0.3290411376953095,72.59257950113727,30.682627168059057,0.4339442905898902,2,-0.29258728027344105,-0.12471008300781605,-0.7458581924438512,-1.755524635314945,1.9281978607177699,2,0.08476472272710489,1.9855058264848495,25.18169021606445,2.1724166301010026,25.7476806640625,-1.1052664624915411,25.97791290283203,0.08476472272710489
5516,2021-02-25,25.66134262084961,25.987506866455078,25.66134262084961,25.824424743652344,6013367.0,-0.0011202742767609797,-3.0,-0.44736869643473803,61.83843100940736,49.68780694426829,-0.2405319307775251,-0.27273077687662806,-0.9463577045096514,-1.9332209529109647,9.293290181713813,0.32616424560546875,-0.1541622202884838,0.27340126037597656,-0.5984123689682974,1.1452148897202505,-0.16250555429616043,0.7093080750481136,0.33243796081542953,70.37028854877288,22.422828451863566,0.43590681467213627,2,-0.2638072967529297,-0.09593009948730469,-0.7170782089233398,-1.7267446517944336,2.3982563018798793,3,0.07700937138535102,-1.0500049706729533,25.69012260437012,1.9855058264848495,25.18169021606445,2.1724166301010026,25.7476806640625,0.07700937138535102
5517,2021-02-26,25.056982040405273,25.57500457763672,24.951459884643555,25.33518028259277,8118072.0,-0.0235514013967959,-1.5490206780401086,1.7058782250707367,50.49504853040619,50.37852510706488,0.3931406140329763,0.33203149558664435,-0.27977429261367703,-1.3089594469094692,9.04511797491366,0.7098827362060547,-0.09816408706733881,-0.3204070091247573,-1.2033695063734378,0.5625554881239232,-0.7618882577490993,0.12107423949958473,0.9305248260498047,24.615346967741218,-26.63936363827193,0.44148124862434035,2,0.34055328369140625,0.5084304809570312,-0.1127176284790039,-0.7386627197265625,2.724418640136715,4,0.12136293657454167,-3.0,25.66134262084961,-1.0500049706729533,25.69012260437012,1.9855058264848495,25.18169021606445,0.12136293657454167
5518,2021-03-01,25.69971466064453,25.824424743652344,25.33518028259277,25.38314437866211,7282271.0,0.02565083932306078,-1.37210313130003,-1.137930561649861,57.44681391108642,51.21940191737292,-0.19993522588612223,-0.3219173349216433,-0.8555529660223016,-1.928004832877221,8.514244510213649,0.7674427032470703,-0.0070755485616729175,0.3189681053161628,-0.5685787176685757,1.2065149283009013,-0.12480530617620644,0.7627415168085321,0.2877922058105469,76.74408568341588,19.963650764063743,0.44377341149236965,3,-0.30217933654785156,-0.13430213928222656,-0.7386622428894043,-1.314244270324707,2.283140182495117,0,0.061590158624889035,-1.5490206780401086,25.056982040405273,-3.0,25.66134262084961,-1.0500049706729533,25.69012260437012,0.061590158624889035
5519,2021-03-02,26.00669288635254,26.323261260986328,25.651750564575195,25.66134262084961,6599230.0,0.011944810662746441,-2.6842105263157894,1.0909118295636666,62.01231907104386,53.084406827047935,-0.48077409389160053,-0.6748272299125375,-1.0906296857532176,-2.2111083596247596,7.090322560767583,0.6715106964111328,0.05452961441245918,0.633141040802002,-0.2301307124940699,1.4964127940980738,0.20150516415396424,1.0647769174500397,-1.2566871643066406,76.92316248597437,13.989749772978243,0.43163587664803627,3,-0.4700593948364258,-0.4412803649902344,-1.045640468597412,-1.6116294860839844,2.3215103149414062,1,0.05201027913684175,-1.37210313130003,25.69971466064453,-1.5490206780401086,25.056982040405273,-3.0,25.66134262084961,0.05201027913684175
5520,2021-03-03,26.10262107849121,26.39041328430176,25.85320281982422,26.14099311828613,7523569.0,0.0036885963377917275,-1.0000071009614835,-0.11111049745115312,63.03028428571884,54.42689765301813,-0.48481816282520285,-0.8323171667878562,-1.1170073638110836,-2.2848124226509334,5.256717781476191,0.5372104644775426,0.11991598035652729,0.7410605430603034,-0.07066780424343122,1.552788890364038,0.3351963694084361,1.1469247167121708,-1.3211502456665052,79.99989395911574,11.559261354964974,0.4058641736518666,3,-0.5324115753173828,-0.5372085571289062,-1.141568660736084,-1.7075576782226562,2.033721923828125,2,0.04961414412013587,-2.6842105263157894,26.00669288635254,-1.37210313130003,25.69971466064453,-1.5490206780401086,25.056982040405273,0.04961414412013587
5521,2021-03-04,26.29448127746582,26.39041328430176,26.04506492614746,26.160179138183594,6829531.0,0.007350227335319426,1.117622291745831,-3.500000000000324,62.422980257796624,55.36278454470104,-0.5898209140535045,-0.9744050570261358,-1.2347258286570266,-2.4549452872661455,5.639527905478468,0.3453483581543004,0.14763469167278487,0.8696067810058601,-0.025858861357669127,1.7650724233693893,0.42187395982409726,1.317339602187623,-1.448652746582031,93.33320961896835,24.05339165087662,0.4477328211817642,3,-0.7242717742919922,-0.7290687561035156,-1.3646063804626465,-1.8994178771972656,1.6404094696044886,3,0.05034665539329697,-1.0000071009614835,26.10262107849121,-2.6842105263157894,26.00669288635254,-1.37210313130003,25.69971466064453,0.05034665539329697
5522,2021-03-05,25.95872688293457,26.19855117797852,25.843610763549805,26.064250946044922,7011710.0,-0.012769006202795419,-1.1142740281651948,-0.7857213866757559,57.254907311748255,56.72444064967462,-0.28728539022606725,-0.5807858259499099,-0.8250377733091021,-2.1007271037759736,5.740717363504401,0.4508705139160156,0.22103092518938894,0.478212833404541,-0.4039784679648051,1.360404134773887,0.03711718271986797,0.9193084840892141,-1.0511149619140632,59.09089265896178,-8.094899823565015,0.4410956506846731,3,-0.3885173797607422,-0.3933143615722656,-1.045639991760254,-1.5636634826660156,2.1296520233154297,4,0.08093124324891465,1.117622291745831,26.29448127746582,-1.0000071009614835,26.10262107849121,-2.6842105263157894,26.00669288635254,0.08093124324891465
5523,2021-03-08,27.119483947753906,27.119483947753906,26.23692321777344,26.332853317260746,9047229.0,0.04471548508730705,1.24390125624058,-7.454514234071363,63.84744105684687,59.727583667187126,-1.3778880445651396,-1.6612540536967302,-1.9008690592057533,-3.23608318589876,6.469519025827262,1.160757064819336,0.28893211035859423,1.5339262008666985,0.41481701586460673,2.6530353858687903,0.9743716083656544,2.0934807933677426,-2.1525599722021482,100.0,33.77853136104936,0.5595545925010454,3,-1.0840120315551758,-1.1943321228027344,-2.20639705657959,-2.7244205474853516,1.8514518737792969,0,0.02440742360965542,-1.1142740281651948,25.95872688293457,1.117622291745831,26.29448127746582,-1.0000071009614835,26.10262107849121,0.02440742360965542
5524,2021-03-09,27.186634063720703,27.24419212341309,26.84128570556641,27.09070205688477,5461518.0,0.0024760838405393226,2.818147311341941,0.12195305282708292,68.05555267901458,60.71153090145211,-1.2636104262833534,-1.6426271194183037,-1.8864380664495144,-3.2785625411037103,7.128364854473747,0.4029064178466797,0.2999608053448348,1.4931547164916985,0.19791776856687449,2.7883916644165225,0.8455362425292847,2.1407731904541123,-2.0905564898368176,95.89041655545061,26.135562992283894,0.6476184739624129,3,-1.0888080596923828,-1.1991281509399379,-2.189608573913574,-2.7915706634521484,2.254360198974606,1,0.029287214355140145,1.24390125624058,27.119483947753906,-1.1142740281651948,25.95872688293457,1.117622291745831,26.29448127746582,0.029287214355140145
5525,2021-03-10,27.2537841796875,27.292156219482425,26.908435821533203,27.071517944335934,5083726.0,0.002469967992705824,1.9629738725735124,1.8999522824877804,67.54849333668093,61.345982271149175,-1.2132115054367212,-1.605473726157932,-1.8862447889154907,-3.314886700173677,7.727015112593058,0.3837203979492223,0.3810601979974635,1.441831016540526,0.030012044697556917,2.853649988383495,0.7359215306190414,2.1477405024620104,-1.9858574418412793,97.35099512150136,25.899991581307276,0.7059094859214852,3,-1.1319761276245117,-1.2422962188720668,-2.1920056343078613,-2.829941749572754,1.9473838806152308,2,0.03942274637983001,2.818147311341941,27.186634063720703,1.24390125624058,27.119483947753906,-1.1142740281651948,25.95872688293457,0.03942274637983001
5526,2021-03-11,27.503204345703125,27.503204345703125,27.225006103515625,27.34012222290039,5002747.0,0.009151762719304068,2.411756450141517,0.8947467559648214,65.08538598752256,62.96713087749543,-1.3118419617118988,-1.7361343340570912,-2.0597051806499422,-3.5364659707325075,8.454943869775184,0.2781982421875,0.5695048085773848,1.5593470573425279,0.03179498124093527,3.0868991334441205,0.7955710192917316,2.323123095393324,-2.0328546596932853,100.0,29.9189659645957,0.7637760380507954,3,-1.0840120315551758,-1.3861923217773438,-2.2207860946655273,-2.954652786254883,1.0168590545654297,3,0.02302054148520072,1.9629738725735124,27.2537841796875,2.818147311341941,27.186634063720703,1.24390125624058,27.119483947753906,0.02302054148520072
5527,2021-03-12,27.30175018310547,27.42645835876465,27.225006103515625,27.34012222290039,3877118.0,-0.007324752420316827,-1.0999900586539417,-0.23529274169025285,65.4579990468471,63.85726255924662,-0.8476173089740868,-1.4376377514076353,-1.7805919016734961,-3.305149409994506,9.077833671010907,0.2781982421875,0.6144670081153656,1.2494916915893555,-0.34234717068944676,2.8413305538681577,0.4535722604499526,2.0454111227287584,-1.5874579379324345,84.09088170436328,13.017061920718277,0.7959194311394011,3,-0.7242727279663086,-1.1847381591796875,-1.9905529022216797,-2.7531986236572266,1.3046512603759766,4,0.023190475325520765,2.411756450141517,27.503204345703125,1.9629738725735124,27.2537841796875,2.818147311341941,27.186634063720703,0.023190475325520765
5528,2021-03-15,27.24419212341309,27.493610382080078,27.186634063720703,27.30175018310547,5265901.0,-0.002108218678522511,-2.5555555555555554,1.4999999999999074,72.82378860390422,65.05853695178666,-0.6123283758326643,-1.2890170107070702,-1.655884995099811,-3.2168414424077554,10.132615784067358,0.306976318359375,0.6586962191137893,1.0921661376953153,-0.5373267848586707,2.7216590602493014,0.2774196764183223,1.9069125989723084,-1.315230426176445,60.869477518182876,-14.359541372325637,0.8147464612769925,3,-0.5707845687866246,-1.1271800994873082,-1.9353933334350621,-2.6956405639648473,1.2950572967529261,0,0.030985935608324855,-1.0999900586539417,27.30175018310547,2.411756450141517,27.503204345703125,1.9629738725735124,27.2537841796875,0.030985935608324855
5529,2021-03-16,27.474424362182614,27.85814666748047,27.39768028259277,27.589540481567386,5518795.0,0.008450690617897605,-2.4285856304943048,2.000000000000247,71.04071807910057,65.9485851510513,-0.6844448265870859,-1.4388929178728453,-1.8229493306417481,-3.4103839604445803,11.172652071191443,0.6139545440673793,0.8151584811496875,1.2245494842529254,-0.4778934897124145,2.9269924582182654,0.37332799727025545,2.0757709712355954,-1.356553547129991,59.59588047927148,-15.307065236644384,0.8512214869826696,3,-0.6235456466674769,-1.1799411773681605,-2.0936779975891078,-2.9258728027343714,1.2566871643066406,1,0.054469256193424576,-2.5555555555555554,27.24419212341309,-1.0999900586539417,27.30175018310547,2.411756450141517,27.503204345703125,0.054469256193424576
5530,2021-03-17,27.40727233886719,27.45523834228516,27.205820083618164,27.416866302490234,4615524.0,-0.002444164886957756,4.777713957495299,0.08334161778834587,70.4035824461921,66.83531872753967,-0.4612738691908298,-1.261911295718992,-1.7221055170737678,-3.3074792589440243,12.133546814769629,0.2686042785644496,0.8977144777160859,1.0465980529785206,-0.6542009430488349,2.747397049005876,0.19619855496484462,1.8969975509921966,-1.045762904474671,32.856907511660275,-40.85882586130429,0.850399498013677,3,-0.5563936233520543,-1.112789154052738,-2.0313224792480504,-2.858720779418949,1.266281127929684,2,0.07420373318011753,-2.4285856304943048,27.474424362182614,-2.5555555555555554,27.24419212341309,-1.0999900586539417,27.30175018310547,0.07420373318011753
5531,2021-03-18,27.771808624267575,27.886924743652344,27.42645835876465,27.46483039855957,6661089.0,0.013300713799359709,-1.3999980117406714,-31.997017892655613,83.61045478395216,69.76371289111789,-0.6640447619248171,-1.5128624951343674,-2.0551323363121234,-3.6275000587419797,13.033409608477086,0.4796524047851527,0.9489753889737216,1.2897825241088832,-0.4516702823703227,3.031235330588089,0.419056120869282,2.1605089273484843,-1.200769977242743,83.56166622180288,3.484903436344979,0.8707264032396024,3,-0.709884643554684,-1.4533433914184535,-2.3119196891784632,-3.2232570648193324,1.1703491210937536,3,0.05146799963132942,4.777713957495299,27.40727233886719,-2.4285856304943048,27.474424362182614,-2.5555555555555554,27.24419212341309,0.05146799963132942
5532,2021-03-19,28.01163482666016,28.01163482666016,27.44564437866211,27.51279640197754,21027478.0,0.008635598985909043,1.2692335633853797,1.6249961166858546,81.79420244845218,71.75779749018515,-0.6504429073831233,-1.6785768166216677,-2.266197849628771,-3.8192793494535273,13.256317024192638,0.5659904479980504,1.0019785868674553,1.4279226303100607,-0.42361422288256634,3.279459483502688,0.5021542037137472,2.3536910569063743,-1.2300544041749255,100.0,18.696081856601253,0.925768426596314,3,-0.585174560546875,-1.6308145523071325,-2.446222305297855,-3.4630832672119176,1.1127910614013636,4,0.018150621224167107,-1.3999980117406714,27.771808624267575,4.777713957495299,27.40727233886719,-2.4285856304943048,27.474424362182614,0.018150621224167107
5533,2021-03-22,28.117156982421875,28.117156982421875,27.64709854125977,27.819772720336914,7499620.0,0.00376708308582141,2.1612865984670897,0.5961534785019171,80.72625062272209,73.16565281726376,-0.6700224569512869,-1.6838119021751865,-2.3405216391442316,-3.87289609131145,13.534965958688147,0.4700584411621058,1.0584252465438553,1.41497097015381,-0.5129774732361838,3.342919413543804,0.4509967484588131,2.378945191848807,-1.1141667671851536,100.0,17.392520664042024,0.9639742216949966,3,-0.6043605804443359,-1.6835756301879883,-2.5517444610595703,-3.568605422973633,0.7578487396240234,0,0.017400210887801748,1.2692335633853797,28.01163482666016,-1.3999980117406714,27.771808624267575,4.777713957495299,27.40727233886719,0.017400210887801748
5534,2021-03-23,28.09797096252441,28.289831161499023,27.771808624267575,28.02122688293457,7873848.0,-0.0006823598811735998,1.2500000000000153,0.25806368854823547,79.71429188196755,74.5174082111845,-0.5676644902390073,-1.5124893869143214,-2.294974320618703,-3.787144163499999,15.130325657769339,0.5180225372314489,1.1808051864333926,1.249970912933346,-0.6344110571306878,3.13435288299738,0.30777992790132913,2.192161897965363,-0.872147393850657,82.30090052680258,-0.6101309345848449,0.9421909850320163,3,-0.35973834991454723,-1.5780525207519496,-2.532558441162106,-3.5494194030761683,0.3453483581543004,1,0.015704993724641403,2.1612865984670897,28.117156982421875,1.2692335633853797,28.01163482666016,-1.3999980117406714,27.771808624267575,0.015704993724641403
5535,2021-03-24,27.867738723754886,28.10756492614746,27.76221466064453,27.886924743652344,7355244.0,-0.008193909769377838,-1.9999917156135831,-0.24999999999996528,73.16385894320884,75.41501631737187,-0.2695279234818422,-1.1707771900305204,-2.043295948103733,-3.487026486923771,16.803064467445992,0.3453502655029297,1.1649815097832068,0.9108578681945829,-0.9432323118922952,2.764948048281461,-0.016187221848856126,1.837902958238022,-0.42911363651607815,51.11121911562022,-29.22231853361901,0.9270450900434395,3,-0.12950611114502308,-1.3478202819824254,-2.4222388267517125,-3.319187164306644,0.8441867828369141,2,0.03098108573834213,1.2500000000000153,28.09797096252441,2.1612865984670897,28.117156982421875,1.2692335633853797,28.01163482666016,0.03098108573834213
5536,2021-03-25,27.63750648498535,27.89651870727539,27.34012222290039,27.72384262084961,5927319.0,-0.008261604612120221,1.5777695301971908,4.499950293270542,75.510195800645,76.53192706779384,-0.020385207467779054,-0.8273219935024159,-1.7991081501063206,-3.189376185015412,18.134290104241906,0.556396484375,1.1160050235750454,0.5818174362182624,-1.1903896402788554,2.3540245127153803,-0.3042861020302965,1.4679209744668213,0.6523246765136719,31.31320028679248,-49.5714101824679,0.8861035382485583,3,0.10072612762451172,-1.1175880432128906,-2.2615561485290527,-3.0889549255371094,0.6523246765136719,3,0.03748699190262972,-1.9999917156135831,27.867738723754886,1.2500000000000153,28.09797096252441,2.1612865984670897,28.117156982421875,0.03748699190262972
5537,2021-03-26,28.09797096252441,28.289831161499023,27.99244880676269,28.14593505859375,6400093.0,0.016660854617590592,-1.296314297286315,0.5555506461946728,68.88886106952536,76.09471289730732,-0.3978683129794298,-1.1049324606973485,-2.211836063822414,-3.588557336930453,19.07796306932863,0.6523246765136719,1.079860261046207,0.8902324676513622,-0.6689543197601076,2.449419255062832,0.11063907394562733,1.669825861357097,-0.7578487396240199,79.79800008435035,1.2763608133677877,0.7795933937057341,3,-0.35014533996581676,-1.5780525207519496,-2.7220206260681117,-3.5494194030761683,1.2758731842041087,4,0.03004440370313044,1.5777695301971908,27.63750648498535,-1.9999917156135831,27.867738723754886,1.2500000000000153,28.09797096252441,0.03004440370313044
5538,2021-03-29,27.28256416320801,27.416866302490234,27.16744804382324,27.39768028259277,5426265.0,-0.02902013104091916,2.250000000000046,2.400047719409544,51.43677914651983,73.9164974603539,0.47332964027730995,-0.17377179052890668,-1.3562557675587996,-2.721807176952325,19.947848283940257,0.9305229187011719,1.0292279571844887,-0.004316806793209338,-1.3925184984439518,1.3838848848575331,-0.6984176526185806,0.6897840390321619,1.007266998291012,10.256401541672648,-63.33899484945444,0.6941008458253721,3,0.44607543945312145,-0.7626457214355504,-1.8058867454528844,-2.734012603759769,2.0145339965820277,0,0.0675105797913731,-1.296314297286315,28.09797096252441,1.5777695301971908,27.63750648498535,-1.9999917156135831,27.867738723754886,0.0675105797913731
5539,2021-03-30,27.35930824279785,27.51279640197754,27.09070205688477,27.39768028259277,4447758.0,0.0028129349987320307,2.142871344780057,0.33333333333332305,51.575942332332,71.82453744770278,0.42302466686950524,-0.1517667414445043,-1.390487769415465,-2.7500697255045594,21.014486601882894,0.4220943450927699,0.992963952299359,0.004796504974365234,-1.2457721626861975,1.255365172634928,-0.6204878288559144,0.6300808388046448,0.9305229187011719,22.4001056166083,-46.19967293722139,0.6252843338302813,3,0.33095836639404297,-0.8393898010253906,-1.8826308250427246,-2.8107566833496094,2.004941940307617,1,0.05539970037974351,2.250000000000046,27.28256416320801,-1.296314297286315,28.09797096252441,1.5777695301971908,27.63750648498535,0.05539970037974351
5540,2021-03-31,27.39768028259277,27.608726501464844,27.349714279174805,27.40727233886719,4428814.0,0.0014025222953149008,-3.9090646181653863,0.24997514663506268,48.318030169355204,67.90315693496977,0.42817620770672704,-0.09290482167767422,-1.3905920561219212,-2.7444527912064913,22.081203348052835,0.25901222229003906,0.9306296533944476,-0.021584415435793147,-1.12463319020938,1.0814643593377937,-0.5731088028225848,0.5299399719509985,0.8441857147216822,25.60009798167246,-37.41556707621345,0.5515243873867932,3,0.29258632659912465,-0.7770347595214808,-1.9162063598632777,-2.8491287231445277,1.7459316253662145,2,0.03816523980500253,2.142871344780057,27.35930824279785,2.250000000000046,27.28256416320801,-1.296314297286315,28.09797096252441,0.03816523980500253
5541,2021-04-01,27.61832046508789,27.78140068054199,27.484018325805664,27.65669250488281,4215445.0,0.008053243202319704,1.0666737361151877,4.000397693375072,55.01520509963093,64.92771278510075,0.20503578617628904,-0.2205909008936402,-1.5745597683257273,-2.922284705499905,23.29336109591054,0.38372039794921875,0.873174256776295,0.13286380767822337,-0.8368091478514899,1.1025367632079366,-0.35197267008663147,0.6177002854430782,0.577498974609373,44.00013361137207,-15.674270761473174,0.48483647776485606,4,0.0719461441040039,-0.9976749420166016,-2.1368465423583984,-3.0697689056396484,1.151163101196289,3,0.0395970871178184,-3.9090646181653863,27.39768028259277,2.142871344780057,27.35930824279785,2.250000000000046,27.28256416320801,0.0395970871178184
5542,2021-04-06,28.05959892272949,28.117156982421875,27.819772720336914,27.91570472717285,6835207.0,0.015977744128192528,1.296312115231671,-3.749975146635109,61.517613131826934,62.793419730556835,-0.255602832460081,-0.5232337805258034,-1.9788486111100916,-3.3298549677769635,25.107974621424113,0.4988365173339844,0.8342373627573778,0.469098663330076,-0.21827837462072353,1.1564757012808755,0.125410144354678,0.812787182305474,0.09201582165527356,94.39253899412404,33.42888838440834,0.34368851897539926,4,-0.3693323135375941,-1.4389533996581996,-2.5781249999999964,-3.5110473632812464,0.6427326202392614,1,0.0082051150981719,1.0666737361151877,27.61832046508789,-3.9090646181653863,27.39768028259277,2.142871344780057,27.35930824279785,0.0082051150981719
5543,2021-04-07,27.78140068054199,28.05959892272949,27.74302864074707,27.96366882324219,4590315.0,-0.009914548064411166,-1.4444428080148772,-1.2666816892447985,54.278068043354864,59.96717263737765,-0.033570539632080454,-0.20332856836042623,-1.6624196918427039,-3.019530373207747,25.565127069084113,0.3165702819824183,0.6996317015146083,0.1578045845031717,-0.49705483477515244,0.8126640037814958,-0.16962512513599037,0.48523429414233377,0.33575630187988637,67.28971788954128,5.898877261687339,0.3274297096391622,4,-0.0911340713500941,-0.9688949584960902,-2.2999267578124964,-3.2328491210937464,1.6787796020507812,2,0.05732048878665341,1.296312115231671,28.05959892272949,1.0666737361151877,27.61832046508789,-3.9090646181653863,27.39768028259277,0.05732048878665341
5544,2021-04-08,27.98285484313965,28.10756492614746,27.848552703857425,27.867738723754886,3840277.0,0.007251404092766256,-2.375012426682683,-0.6315756427830996,57.73197249838453,58.25251858795273,-0.2828118459535425,-0.36055945192923744,-1.8283899746500403,-3.1881264645315994,25.90936823214966,0.3261642456054723,0.5711965393783629,0.3194477081298821,-0.3201947468540638,0.959090163113828,-0.0003735193620890698,0.6392689356218533,-0.8921527862548793,82.50004349328091,16.776951384262702,0.31982122749197284,4,-0.2925882339477539,-1.012063980102539,-2.5013809204101562,-3.4007272720336914,1.2087211608886719,3,0.04696601987243598,-1.4444428080148772,27.78140068054199,1.296312115231671,28.05959892272949,1.0666737361151877,27.61832046508789,0.04696601987243598
5545,2021-04-09,28.328203201293945,28.35698318481445,27.96366882324219,28.09797096252441,4525953.0,0.012341426923385024,1.7333218456318196,2.0000000000000924,57.51294562810448,56.252824124337124,-0.6213119679695751,-0.6548630869394856,-2.1282524455782834,-3.494905149108739,26.331170920208933,0.3933143615722585,0.4496374773885421,0.6110751152038567,-0.06324649572000851,1.285396726127722,0.2739143097419259,0.9482359206657875,-1.217163887023922,96.70319105935344,31.8635906523442,0.3371608054619325,4,-0.6043605804443359,-1.2279062271118164,-2.7771801948547363,-3.7460756301879883,0.863372802734375,4,0.036572986096209625,-2.375012426682683,27.98285484313965,-1.4444428080148772,27.78140068054199,1.296312115231671,28.05959892272949,0.036572986096209625
5546,2021-04-12,28.136343002319336,28.44331932067871,28.04041290283203,28.39535522460937,4012343.0,-0.006772762734413185,1.2702763701629847,-1.1250041422274915,51.70602236357531,54.343619823676,-0.3925290827489434,-0.43546415541506533,-1.8943627513328103,-3.2630549450787,26.539365765616772,0.4029064178466797,0.3258910087689131,0.3875579833984375,-0.3037116825317945,1.0788276493286695,0.041923150433319734,0.7331928163635553,-0.9754659332275359,56.16444325814236,-4.0529651462257235,0.3456348329651165,4,-0.36933231353759766,-0.9928779602050781,-2.5685319900512695,-3.554215431213379,0.19186019897460938,0,0.03579956732673528,1.7333218456318196,28.328203201293945,-2.375012426682683,27.98285484313965,-1.4444428080148772,27.78140068054199,0.03579956732673528
5547,2021-04-13,27.93489074707031,28.23227310180664,27.8101806640625,28.08837890625,4654223.0,-0.007159859233746957,-1.0952281764817269,0.5925904106865613,47.57034704678678,53.91401625703899,-0.24210211566520456,-0.19409805175477501,-1.6418405407481735,-3.0281987384649334,26.570195928157986,0.4220924377441406,0.2354651696896326,0.1544486999511676,-0.508011970793742,0.8169093706960773,-0.17678163542128544,0.48567903532362067,-0.6970671428832951,27.397495328935033,-26.639802279863165,0.3312303353724542,4,-0.16788005828857067,-0.7914257049560511,-2.3670797348022425,-3.352763175964352,0.6811046600341797,1,0.029876358807717773,1.2702763701629847,28.136343002319336,1.7333218456318196,28.328203201293945,-2.375012426682683,27.98285484313965,0.029876358807717773
5548,2021-04-14,28.08837890625,28.126750946044922,27.94448280334473,27.96366882324219,6750374.0,0.005494496490765277,-1.2352927416903068,-0.8125062133412445,49.87655557404731,53.72519550611847,-0.30090852429349724,-0.2962900647572937,-1.7531741389312323,-3.1514932988626896,26.510293136371732,0.19186019897461293,0.1567042909752736,0.26572751998901367,-0.35939322265002005,0.8908482626280474,-0.04683285133050319,0.5782878913085305,-0.7782255590734835,43.93954456584937,-6.2531555892030255,0.31256037131951747,4,-0.1918621063232422,-0.7482576370239258,-2.5205678939819336,-3.506251335144043,0.8345928192138707,2,0.021857887874837,-1.0952281764817269,27.93489074707031,1.2702763701629847,28.136343002319336,1.7333218456318196,28.328203201293945,0.021857887874837
5549,2021-04-15,28.970935821533203,29.239540100097656,28.61599540710449,28.61599540710449,8733316.0,0.03142071382007816,-2.5135175801086063,2.8461244341124305,62.15645104678312,55.262797825832685,-1.0402032275644117,-1.1183204880185755,-2.599151938707177,-4.000102976987563,26.46132811342934,1.1511611938476562,0.10655037303479276,1.0734588623046868,0.28652564300740835,1.8603920816019652,0.6799922526560458,1.4669254719533278,-1.592792515946556,81.2080662293367,29.845540222601976,0.3934666096486393,4,-0.609156608581543,-0.9305229187011719,-2.990623950958252,-4.029068946838379,-0.019186019897457385,3,0.016887423453401995,-1.2352927416903068,28.08837890625,-1.0952281764817269,27.93489074707031,1.2702763701629847,28.136343002319336,0.016887423453401995
5550,2021-04-16,29.44099426269531,29.44099426269531,28.89419174194336,29.11483192443848,9703595.0,0.0162251728441829,2.352947024321262,0.9189213879230836,68.87550689845023,56.802831359034826,-1.3297768547084061,-1.5053875442239928,-3.0326001360421984,-4.421341837529386,26.927680008519967,0.5468025207519496,0.18821834666740855,1.4418312072753885,0.42856682775078525,2.4550955867999917,0.9351990175130851,1.948463397037692,-1.9139392135477813,100.0,44.196969125241466,0.5066321897623023,4,-0.8489828109741175,-1.2662792205810511,-3.398328304290768,-4.26889610290527,-0.5180225372314382,4,-0.008471801476590324,-2.5135175801086063,28.970935821533203,-1.2352927416903068,28.08837890625,-1.0952281764817269,27.93489074707031,-0.008471801476590324
5551,2021-04-19,29.20116806030273,29.61366844177246,29.076459884643555,29.594482421875,4945803.0,-0.008145995350994695,1.488883390477537,-1.205885276866525,62.10526095482869,56.86812556159059,-0.9407406515624253,-1.2152956245915796,-2.7158271334916293,-4.12915297345176,26.931207850667548,0.5372085571289062,0.26854276081813566,1.1305370330810511,-0.008975319951694871,2.270049386113797,0.5607808565646799,1.7002932095974224,-1.482719089800426,77.12763088455658,23.35352393620761,0.5697561765163728,4,-0.5228195190429652,-0.8489828109741175,-3.134520053863522,-3.9954948425292933,0.09593009948730824,0,-0.000328481937934888,2.352947024321262,29.44099426269531,-2.5135175801086063,28.970935821533203,-1.2352927416903068,28.08837890625,-0.000328481937934888
5552,2021-04-20,28.520063400268555,29.21076202392578,28.520063400268555,29.105239868164066,5131729.0,-0.02332456902503488,-1.3606507149585563,1.48780854468745,63.991318906824,57.9473756575316,-0.20947913311879418,-0.5208521274028186,-1.9582278081105997,-3.3989614577761316,26.357532373265585,0.6906986236572266,0.3526377963988736,0.42401094436645437,-0.7325177854226546,1.5805396741555633,-0.1542534205281001,1.0022753092610088,-0.5741880932138308,34.48271921785678,-23.771784105458174,0.5782643648945541,4,0.19186115264892578,-0.1678781509399414,-2.2519612312316895,-3.01700496673584,0.9113388061523438,1,-0.0067272009981858005,1.488883390477537,29.20116806030273,2.352947024321262,29.44099426269531,-2.5135175801086063,28.970935821533203,-0.0067272009981858005
5553,2021-04-21,28.606401443481445,28.78866958618164,28.376169204711914,28.64477348327637,4190131.0,0.0030272738879002503,1.5294028209866435,0.06557344989097734,64.06926742272444,58.651519538013815,-0.18604897422645195,-0.5993888697122784,-1.9710574326408086,-3.4352122543847656,25.52577605013844,0.41250038146972656,0.40456366050013415,0.4858867645263665,-0.6930017860187938,1.6647753150715268,-0.10355751074621367,1.0753310397989466,-0.4603909602605931,18.60463682518349,-42.3599613631936,0.5894442752725794,4,0.10552310943603516,-0.25421619415283203,-2.2591567039489746,-3.0457849502563477,0.8154067993164062,2,0.0003353782069372979,-1.3606507149585563,28.520063400268555,1.488883390477537,29.20116806030273,2.352947024321262,29.44099426269531,0.0003353782069372979
5554,2021-04-22,28.539249420166016,28.625587463378906,28.39535522460937,28.520063400268555,4708776.0,-0.0023474474217983765,1.3999761410066878,-0.4999999999999537,62.79569046500206,59.23849118655799,-0.03539452185725622,-0.5243668708505638,-1.8299709466198415,-3.3169359364853435,24.446332358979188,0.2302322387695348,0.39563289477981556,0.3966708183288574,-0.796867993234919,1.5902096298926338,-0.20009858745303077,0.9934402241107456,-0.21711998191896953,13.17820735319957,-50.10096539856757,0.5967694057818883,4,0.17267513275146484,-0.18706417083740234,-2.1440396308898926,-2.978632926940918,1.247095108032223,3,0.013445423866919048,1.5294028209866435,28.606401443481445,-1.3606507149585563,28.520063400268555,1.488883390477537,29.20116806030273,0.013445423866919048
5555,2021-04-23,28.731111526489254,28.731111526489254,28.33779716491699,28.42413330078125,4279125.0,0.00672274534969608,1.5624902917146202,16.000099413460397,62.55411246096089,60.44383453071194,-0.18337787278767337,-0.6832620173706516,-1.9395059176173,-3.45573270946705,23.3822131382317,0.3933143615722656,0.4482469999168863,0.5453642845153759,-0.6685987050234701,1.7593272740542218,-0.06161721025404887,1.1523457792848006,0.8825569152832067,30.827119373800226,-33.449422427662,0.6069814947694235,4,-0.01918697357177379,-0.378926277160641,-2.1584305763244593,-2.8491287231445277,1.2950572967529368,4,0.00767942009285183,1.3999761410066878,28.539249420166016,1.5294028209866435,28.606401443481445,-1.3606507149585563,28.520063400268555,0.00767942009285183
5556,2021-04-26,28.673553466796875,28.7119255065918,28.47209930419922,28.692739486694336,4172645.0,-0.0020033356398102553,7.3333664711526225,-0.06249961166858316,57.58294765537805,61.55634570944431,-0.04649182814000952,-0.5735103722616586,-1.7979736276982976,-3.3447521262084123,23.321822224443668,0.2590122222900355,0.4738783640099591,0.43600387573242116,-0.7678339768552895,1.6398417283201319,-0.16591505056143419,1.0379228020262765,0.9145975494384757,38.46160568950285,-21.096441948793917,0.6019189262938558,4,0.10552215576171875,-0.3213682174682617,-2.10087251663208,-2.7915706634521484,1.3909873962402344,0,0.008698547215496566,1.5624902917146202,28.731111526489254,1.3999761410066878,28.539249420166016,1.5294028209866435,28.606401443481445,0.008698547215496566
5557,2021-04-27,28.942157745361328,29.33547019958496,28.93256378173828,29.17238998413086,4550209.0,0.009367666232072969,-2.23074452465435,12.0,64.37055798487128,63.16679042175808,-0.17566221927254588,-0.8175434360376705,-1.9864103476743011,-3.5550724901219937,23.008273409649853,0.6619167327880859,0.48527770532865233,0.6623988151550293,-0.5794316990986239,1.9042293294086825,0.04148355802820447,1.2833140722818541,0.6209861938476564,60.577018666789165,1.9144823262894448,0.6209152571268264,4,0.03357505798339844,-0.5899724960327148,-2.2519631385803223,-2.844332695007324,1.189535140991211,1,0.012263785497665491,7.3333664711526225,28.673553466796875,1.5624902917146202,28.731111526489254,1.3999761410066878,28.539249420166016,0.012263785497665491
5558,2021-04-28,29.124425888061523,29.287506103515625,29.06686782836914,29.239540100097656,5118784.0,0.006297669451732935,1.0909000533217652,0.4999917155449515,64.20048933169593,63.3939057867484,-0.21848833435884174,-0.9009405506745907,-2.0884511830237074,-3.679396361987976,24.37225484070405,0.3453483581542969,0.5471673996364572,0.7525738716125474,-0.4504592696217635,1.9556070128468583,0.15105730099539016,1.3540904422297046,0.4142111156616224,78.84634502588581,22.240762421004575,0.601516570617156,4,-0.14869308471679688,-0.7722406387329102,-2.220785617828369,-2.753198623657223,1.0648250579833984,2,0.010540167196401606,-2.23074452465435,28.942157745361328,7.3333664711526225,28.673553466796875,1.5624902917146202,28.731111526489254,0.010540167196401606
5559,2021-04-29,28.8750057220459,29.4314022064209,28.75029754638672,29.287506103515625,5240268.0,-0.008563951336732267,-1.0579768611235179,3.583400990837241,56.968212068621895,62.070873027878584,0.017760862052206505,-0.5609037813848907,-1.7687071240336891,-3.3696773809789384,25.413516420028582,0.6811046600341797,0.6455824006293582,0.4273688316345208,-0.6953790498250392,1.5501167130940807,-0.1340051090952592,0.9887427723643007,0.6396144849011236,49.122721342812056,-2.311196486869747,0.5613739407297801,4,0.10072708129882812,-0.5228204727172852,-1.9018168449401855,-2.451017379760742,1.1511631011962926,3,0.01893688008291794,1.0909000533217652,29.124425888061523,-2.23074452465435,28.942157745361328,7.3333664711526225,28.673553466796875,0.01893688008291794
5560,2021-04-30,28.44331932067871,28.951749801635746,28.433727264404297,28.92297172546387,4559758.0,-0.014950175439709001,-1.076923076923091,1.1627926332484169,53.68662749999084,61.13546931067437,0.3274826366997914,-0.04939675879038674,-1.2597483413332782,-2.881121995124012,26.13361627521431,0.5180225372314489,0.7199521166591332,-0.05659952163696147,-1.0650496131386866,0.9518505698647637,-0.5608245673878258,0.4476255241139029,1.0477644254277116,0.9614410335921265,-47.81384963724346,0.5042250457508628,4,0.4412803649902344,-0.09113407135009766,-1.3142437934875488,-1.9329938888549805,1.4389553070068395,4,0.04721759765018452,-1.0579768611235179,28.8750057220459,1.0909000533217652,29.124425888061523,-2.23074452465435,28.942157745361328,0.04721759765018452
5561,2021-05-03,28.7119255065918,28.8078556060791,28.36657524108887,28.45291328430176,4292380.0,0.009443559764763743,-1.0444397315412355,-0.5399998409390916,59.18365782753606,60.60128474630904,-0.019915129713588442,-0.2444026338408527,-1.4513158686199716,-3.091485769374753,26.592286252496233,0.4412803649902308,0.667853339111236,0.15732641220093058,-0.7647476305062213,1.0794004549080825,-0.30371060915264536,0.6183634335545065,0.756092507890834,32.43252441444744,-18.260105239689224,0.4610370213535766,5,0.17267417907714488,-0.35974025726318715,-1.5828499794006383,-2.20160007476807,0.9593009948730433,0,0.04577343015008384,-1.076923076923091,28.44331932067871,-1.0579768611235179,28.8750057220459,1.0909000533217652,29.124425888061523,0.04577343015008384
5562,2021-05-04,28.289831161499023,28.79826164245605,28.24186706542969,28.76948356628418,5469659.0,-0.014701011431499822,1.0714285714285723,-1.8518523973283652,52.23878825339372,59.286787060827855,0.4091084230650246,0.20640711355861185,-0.9759104033601673,-2.612705836145288,26.5210140268595,0.5563945770263601,0.5196621579994307,-0.2762795448303237,-1.177854086836227,0.6252949971755797,-0.7270668158332754,0.174507726172628,1.1555824359922973,4.032171427013514,-45.551895734780906,0.4507872710029514,5,0.5468034744262695,0.062354087829589844,-1.1607556343078613,-1.779505729675293,1.4005813598632812,1,0.06273313161208871,-1.0444397315412355,28.7119255065918,-1.076923076923091,28.44331932067871,-1.0579768611235179,28.8750057220459,0.06273313161208871
5563,2021-05-05,29.37384414672852,29.45058822631836,28.520063400268555,28.577621459960934,6358366.0,0.03831811434437893,-1.042105130974207,-1.6599993637563972,54.28571892305999,58.341234667278734,-0.6197699864072987,-0.7928361435642977,-1.9854945742655197,-3.633307455569092,26.936406500919542,1.160757064819336,0.450809666319671,0.7281112670898473,-0.16287798640842865,1.6191005205881233,0.2826166403407093,1.1736058938389853,-1.1319770812988281,93.65080366977138,46.08136318262139,0.4454946267491383,5,-0.5276165008544957,-1.021658897399906,-2.239972114562992,-2.8635187149047887,0.3933143615722621,2,0.025800121217992578,1.0714285714285723,28.289831161499023,-1.0444397315412355,28.7119255065918,-1.076923076923091,28.44331932067871,0.025800121217992578
5564,2021-05-06,29.29709815979004,29.40262222290039,29.06686782836914,29.32587814331055,4102736.0,-0.002612732148884467,2.684180785048294,-0.03614564618517602,48.32961733728038,56.76073520909201,-0.4740717148387965,-0.6456866944852706,-1.8154306517525214,-3.492952612285162,27.305958221971142,0.33575439453125,0.4213869851704537,0.5856531143188484,-0.2932638566630601,1.4645700853007568,0.14619462882789236,1.0251115998098044,-1.055231094360348,87.30144954064738,44.44886815225392,0.4394584854909543,5,-0.4508705139160156,-0.9449129104614258,-2.172819137573242,-2.7867727279663086,0.7002925872802699,3,0.030451916479542485,-1.042105130974207,29.37384414672852,1.0714285714285723,28.289831161499023,-1.0444397315412355,28.7119255065918,0.030451916479542485
5565,2021-05-07,29.36425018310547,29.57529640197754,29.268320083618164,29.40262222290039,3190905.0,0.0022921049364401647,-1.6666666666666667,1.3332891510370148,51.97216066251982,56.13731443210776,-0.49390792011774565,-0.6653540030940412,-1.8029512166542077,-3.4942341397103576,27.42609239154487,0.306976318359375,0.38797537837879403,0.6010027885437026,-0.30453131010188983,1.506536887189295,0.14823573922090816,1.053769837866497,-1.0982086944580054,84.17267319028291,43.769667034416706,0.4527670493227954,5,-0.45566844940185547,-0.8825588226318359,-2.259157657623291,-2.8539247512817383,0.306976318359375,4,0.022541649659338248,2.684180785048294,29.29709815979004,-1.042105130974207,29.37384414672852,1.0714285714285723,28.289831161499023,0.022541649659338248
5566,2021-05-10,29.143611907958984,29.584890365600586,29.05727386474609,29.584890365600586,3657479.0,-0.007513839916587606,1.3913086701504762,11.5,58.485641177652354,55.48343478686122,-0.22303422877769208,-0.38513032471160713,-1.5026756841209377,-3.207114255063466,27.26798057103432,0.5276165008544957,0.36234246169219375,0.33000106811523366,-0.5400746130119174,1.2000767492423847,-0.10503677244834364,0.765038908678811,-0.8252002227783173,67.14290380625188,24.91735889482807,0.43503784056357586,5,-0.23023319244384766,-0.5947685241699219,-1.9881558418273926,-2.633286476135254,0.3165683746337855,0,0.025345613373503717,-1.6666666666666667,29.36425018310547,2.684180785048294,29.29709815979004,-1.042105130974207,29.37384414672852,0.025345613373503717
5567,2021-05-11,28.76948356628418,28.846227645874023,28.481691360473636,28.779075622558594,5156678.0,-0.012837404740921321,4.066659597311828,0.02173696927259603,52.05811499370303,54.13428208263979,0.13859966295751747,0.05768715049050144,-1.0321322126376415,-2.768158065302451,27.238037105100116,0.661920547485348,0.3154392367881407,-0.08585691452026367,-0.8523762503364907,0.6806624212959633,-0.46911658242837717,0.2974027533878498,-0.3750831602783187,26.087061760668096,-18.33627858271993,0.3832596679081138,5,0.14389514923095703,-0.09113502502441406,-1.614027500152588,-2.259158134460449,0.2877902984619105,1,0.031343730348967425,1.3913086701504762,29.143611907958984,-1.6666666666666667,29.36425018310547,2.684180785048294,29.29709815979004,0.031343730348967425
5568,2021-05-12,28.70233154296875,28.951749801635746,28.587215423583984,28.740703582763672,4783344.0,-0.002334140727994427,-1.7142857142857408,4.000397693378405,52.05811499370303,53.58871574098214,0.1559844802027257,0.18255289503553485,-0.8880778642752816,-2.6379017989653093,27.264605423462868,0.36453437805176137,0.3018098409878007,-0.18370656967163157,-0.8653773150215933,0.4979641756783302,-0.5245419423466124,0.1571288030033493,-0.23650173938720442,20.00003457850505,-27.203437981595535,0.3408353726749801,5,0.21104717254638672,-0.023983001708984375,-1.5468754768371582,-2.1920061111450195,0.863372802734375,2,0.0344251120127419,4.066659597311828,28.76948356628418,1.3913086701504762,29.143611907958984,-1.6666666666666667,29.36425018310547,0.0344251120127419
5569,2021-05-14,29.46018028259277,29.46018028259277,28.91337776184082,28.951749801635746,5969811.0,0.026403734431451387,1.150943113098559,-13.25002485336496,58.05082032678272,54.07362605507012,-0.5700777167250628,-0.5657709346749158,-1.5685287907535788,-3.327598795379039,26.136565156626574,0.7578487396240199,0.2523151993523918,0.5496799468994098,-0.17835560418044238,1.277715497979262,0.18566217135948193,0.9136977224393377,-0.9784889221191335,88.69559504420826,37.79219863167614,0.36401777553992615,5,-0.5468015670776332,-0.7482557296752894,-2.2087941169738734,-2.9498548507690394,0.4412803649902415,4,0.010420106827703224,-1.7142857142857408,28.70233154296875,4.066659597311828,28.76948356628418,1.3913086701504762,29.143611907958984,0.010420106827703224
5570,2021-05-17,29.19157600402832,29.565704345703125,29.1532039642334,29.556110382080078,4268476.0,-0.009117536823872063,1.1499942837544301,-0.716979787218089,55.46556944611586,53.66050512380121,-0.2058147944023574,-0.3339313596819302,-1.2271446544748983,-2.994163572687789,24.794188691871753,0.41250038146972656,0.18163110812034944,0.2935465812683091,-0.40413968944563194,0.9912328519822502,-0.055296554088663186,0.6423897166252814,-0.6436927032470656,64.34783210060951,11.380269239923294,0.3488431353569706,5,-0.2781972885131836,-0.47965145111083984,-1.8610472679138184,-2.68125057220459,0.5276165008544886,0,0.02760435897434199,1.150943113098559,29.46018028259277,-1.7142857142857408,28.70233154296875,4.066659597311828,28.76948356628418,0.02760435897434199
5571,2021-05-18,29.19157600402832,29.556110382080078,29.162797927856445,29.4314022064209,4774510.0,0.0,-1.6451633592878125,0.6578973529858048,52.78969004866122,53.72171643438649,-0.14597170909702584,-0.35277370952328724,-1.1590494077120184,-2.9282149177345858,23.20898916018007,0.3933124542236328,0.16476652766549904,0.29402618408203196,-0.4027953350209721,0.990847703185036,-0.054384575469470064,0.642436943633534,-0.5814722793579072,65.48672877792136,12.924795329464416,0.34841075955150175,5,-0.15828514099121094,-0.47965145111083984,-1.7795062065124512,-2.647674560546875,0.9305248260498047,1,0.01643112716388906,1.1499942837544301,29.19157600402832,1.150943113098559,29.46018028259277,-1.7142857142857408,28.70233154296875,0.01643112716388906
5572,2021-05-19,28.328203201293945,28.96134376525879,28.136343002319336,28.96134376525879,6408124.0,-0.029576094234008865,1.606058780290889,2.6399974550255294,42.27187737193847,52.38684515092854,0.808431821938143,0.522265234814153,-0.22538582545956842,-2.0021722111172586,22.24913028540733,1.0552330017089844,0.1756925636015616,-0.5597536087036126,-1.2832291600144003,0.1637219426071752,-0.9214913843590047,-0.19801583304822046,1.2566871643066406,13.422791924707465,-34.33488678064634,0.36173777565539345,5,0.5324134826660156,0.38372135162353516,-0.8729653358459473,-1.741133689880371,2.033721923828125,2,0.039959367463415996,-1.6451633592878125,29.19157600402832,1.1499942837544301,29.19157600402832,1.150943113098559,29.46018028259277,0.039959367463415996
5573,2021-05-20,28.61599540710449,28.7119255065918,28.39535522460937,28.568029403686523,4159182.0,0.010159211431997939,1.6399974550255103,-0.07575885379637214,47.504638055280296,52.29518078626187,0.44905673961294923,0.2479406854074817,-0.4755142322423147,-2.226976012153468,21.5293146676825,0.3837223052978551,0.14551395971867365,-0.2724411010742216,-0.9951429215738123,0.45026071942536916,-0.6337920113240187,0.08890980917557556,0.9401149749755895,33.55711325238801,-13.448418795540569,0.3613509102497958,5,0.2446212768554723,0.16308021545410512,-1.1607575416564906,-2.0289258956909144,1.630813598632816,3,0.015420692216495224,1.606058780290889,28.328203201293945,-1.6451633592878125,29.19157600402832,1.1499942837544301,29.19157600402832,0.015420692216495224
5574,2021-05-21,28.92297172546387,29.04768180847168,28.606401443481445,28.70233154296875,3918701.0,0.010727438063649064,-1.1395391849964627,4.5999284237319245,54.7348530492728,52.60214660701219,0.09323415346460706,-0.030371297854703272,-0.7426478941286483,-2.4714497052388005,20.83059167827748,0.4412803649902344,0.19330852944246146,0.015349102020266514,-0.6884472268984716,0.7191454309390046,-0.3365490624391043,0.36724726647963735,0.6047433090209928,55.03358033192045,2.112744539061147,0.35189816445936994,5,-0.0623550415039098,-0.0479660034179723,-1.3046526908874547,-2.3359022140502965,1.582849502563473,4,0.02222221929129753,1.6399974550255103,28.61599540710449,1.606058780290889,28.328203201293945,-1.6451633592878125,29.19157600402832,0.02222221929129753
5575,2021-05-25,28.951749801635746,29.143611907958984,28.865413665771484,28.990123748779297,3802698.0,0.0009949902950856515,-1.636372673950962,-0.17392093638428593,52.48507319618395,51.93541683129348,-0.00023528512186743455,-0.044029600827389714,-0.7325922209418501,-2.4451946473795836,20.007269502399872,0.2781982421875,0.14945110043120735,0.033095264434816585,-0.6659523618218621,0.7321428906914953,-0.31642854869352277,0.38261907756315594,0.5481377922058073,57.4324224475295,1.8406417770629488,0.34952381312833897,5,-0.10072612762451527,-0.0767440795898473,-0.7506537437439,-1.9665699005126989,1.1607570648193324,1,0.03280322786892853,-1.1395391849964627,28.92297172546387,1.6399974550255103,28.61599540710449,1.606058780290889,28.328203201293945,0.03280322786892853
5576,2021-05-26,28.92297172546387,29.018901824951172,28.75988960266113,28.970935821533203,3286664.0,-0.0009940012734652726,2.599989395967866,1.2499130175456268,57.142863290862536,52.500388864311205,-0.006756968008581055,0.004629712219085036,-0.6725549190158695,-2.358847650807892,19.074586994603987,0.2590122222900426,0.14115824313452308,-0.008153724670407314,-0.6976241015685112,0.6813166522276966,-0.352888913119461,0.3365814637786464,0.5496449765472384,78.0952056337925,15.321302651835353,0.34473518844905227,5,-0.07194805145264027,-0.0479660034179723,-0.5396084785461461,-1.8370647430419957,1.151163101196289,2,0.027529010053899183,-1.636372673950962,28.951749801635746,-1.1395391849964627,28.92297172546387,1.6399974550255103,28.61599540710449,0.027529010053899183
5577,2021-05-27,29.29709815979004,29.42180824279785,28.82704162597656,28.82704162597656,14939091.0,0.012935269510939928,-1.5306173791312232,-9.800174971170323,48.96904812782702,52.1571592125472,-0.33321135904665056,-0.35999941773101085,-1.003935784815937,-2.6714197721326514,17.533886190779064,0.5947666168212926,0.11513494647939737,0.3482256889343276,-0.3604453921789883,1.0568967700476435,-0.006109851622330353,0.7025612294909855,0.14879306822723493,87.85038566812291,27.784978054999556,0.35433554055665706,5,-0.4460744857788086,-0.4364814758300781,-0.7818312644958496,-2.12485408782959,1.141571044921875,3,0.028159876646772997,2.599989395967866,28.92297172546387,-1.636372673950962,28.951749801635746,-1.1395391849964627,28.92297172546387,0.028159876646772997
5578,2021-05-28,29.4314022064209,29.62326240539551,29.393030166625977,29.546518325805664,4858174.0,0.004584209872880551,-1.400000000000037,-0.24489845604495747,51.77667228831273,51.460031652717205,-0.39473106924497614,-0.49553260921692655,-1.0911967649532777,-2.7484310395795717,16.011505046112614,0.3261642456054723,0.0780896871706318,0.4671809196472161,-0.2702147894662694,1.2045766287607016,0.09848306509047333,0.8358787742039588,-1.2950592041015625,81.13211086268186,23.499318927449224,0.3686978545567433,5,-0.5515995025634766,-0.5515995025634766,-0.8993473052978516,-2.259158134460449,1.1511631011962926,4,0.0316166695754021,-1.5306173791312232,29.29709815979004,2.599989395967866,28.92297172546387,-1.636372673950962,28.951749801635746,0.0316166695754021
5579,2021-05-31,29.42180824279785,29.61366844177246,29.40262222290039,29.46977424621582,2913077.0,-0.00032597711640647287,-3.8888348871117393,0.4166749511217152,50.7731946876398,50.9386566795532,-0.43712047947469657,-0.46680658125402275,-1.0411235001570276,-2.685000936023261,15.145816724415129,0.2110462188720703,0.09816894503039819,0.43024682998657227,-0.33330454099933604,1.1937982009724806,0.04847114449361811,0.8120225154795264,-1.2557268524169913,76.66660775511625,21.465985990439776,0.3817756854929537,5,-0.5420055389404297,-0.5420055389404297,-0.8897533416748047,-2.2495641708374023,1.0840129852294922,0,0.02804045067968941,-1.400000000000037,29.4314022064209,-1.5306173791312232,29.29709815979004,2.599989395967866,28.92297172546387,0.02804045067968941
5580,2021-06-01,29.78634452819824,30.01657676696777,29.51773834228516,29.546518325805664,4044130.0,0.01239000276230895,-2.3548192616537436,-4.9999204708127145,58.31264896568292,51.55231878144449,-0.7916688793210973,-0.7647784764891128,-1.3579451037682624,-3.0078925939362016,15.1114999855313,0.5947685241699183,0.13655855120295968,0.7276318550109835,-0.06844084467823919,1.5237045547002062,0.3295955051663739,1.125668204855593,-1.591119517517086,81.67943102239302,26.83321323609053,0.3980363498446111,6,-0.709884643554684,-0.709884643554684,-1.2542896270751918,-2.6141004562377894,1.3142433166503977,1,0.024154581947710474,-3.8888348871117393,29.42180824279785,-1.400000000000037,29.4314022064209,-1.5306173791312232,29.29709815979004,0.024154581947710474
5581,2021-06-02,30.02616882324219,30.04535484313965,29.62326240539551,29.90146064758301,3069838.0,0.00805148462634997,4.17650085963925,0.5199939556856398,66.83802892849866,54.281891176617854,-1.006500492553652,-0.9497908896055094,-1.5580360563922788,-3.207777874586423,15.228804283159953,0.4220924377441371,0.090637657164784,0.9017439842224171,0.014456685025695748,1.7890312834191384,0.4581003346240564,1.3453876338207778,-1.758089742309572,98.42519808312241,38.2912131634676,0.44364364959836006,6,-0.8058137893676793,-0.9353199005126989,-1.4941139221191442,-2.853924751281742,0.8345928192138601,2,0.00287542655611972,-2.3548192616537436,29.78634452819824,-3.8888348871117393,29.42180824279785,-1.400000000000037,29.4314022064209,0.00287542655611972
5582,2021-06-03,30.06454086303711,30.10291290283203,29.71919250488281,29.911052703857425,2822956.0,0.0012779532420805761,2.333333333333364,1.2307786427664398,68.39377971453447,56.602906916534984,-0.8634749793178855,-0.8942370167727915,-1.5631411500549888,-3.2086457904716674,15.642764721400185,0.3837203979492223,0.07826269719440049,0.851380538940429,-0.03943409409813725,1.7421951719789952,0.40597322242114586,1.296787855459712,-1.6898252363720694,94.5945945945946,28.17011483418274,0.44540731651928306,6,-0.7098836898803711,-0.9449129104614258,-1.4989104270935059,-2.89229679107666,1.44854736328125,3,0.00031911226140968196,4.17650085963925,30.02616882324219,-2.3548192616537436,29.78634452819824,-3.8888348871117393,29.42180824279785,0.00031911226140968196
5583,2021-06-04,30.13169288635254,30.16047286987305,29.949424743652344,29.987796783447266,2319190.0,0.002233595504463226,1.09522727487901,0.9375062133413081,61.146507301493294,57.31531294455948,-0.7744575026246494,-0.9504309112112637,-1.5989618374278507,-3.2372161088314613,15.16796030229271,0.21104812622070668,0.08579243854940444,0.8806401252746596,-0.09899803736018242,1.8602782879095017,0.3908210439572386,1.3704592065920806,-1.6187214775941392,96.20242014234903,31.248617274826017,0.4898190813174219,6,-0.6715116500854492,-0.9832849502563477,-1.4677338600158691,-2.9498558044433594,1.3526153564453125,4,0.010187821823260723,2.333333333333364,30.06454086303711,4.17650085963925,30.02616882324219,-2.3548192616537436,29.78634452819824,0.010187821823260723
5584,2021-06-07,30.189250946044922,30.48663330078125,30.189250946044922,30.208436965942386,3087961.0,0.0019102165918614133,-29.999900586539418,-0.13333244966400942,67.80821684618931,59.01788446122674,-0.7079530667790408,-0.9883999143519446,-1.6232552298245864,-3.2580700032240024,14.825713108079682,0.35494041442871094,0.23240969040046977,0.8935905456542983,-0.17232450397371935,1.959505595282316,0.3606330208402895,1.4265480704683071,-1.5115293911750562,69.30705933304449,4.099943087893578,0.5329575248140095,6,-0.5659894943237305,-0.8777627944946289,-1.525291919708252,-3.007413864135742,1.2950572967529297,0,0.013028291502668043,1.09522727487901,30.13169288635254,2.333333333333364,30.06454086303711,4.17650085963925,30.02616882324219,0.013028291502668043
5585,2021-06-08,30.02616882324219,30.27558708190918,30.02616882324219,30.15087890625,4065889.0,-0.005401993017123741,-2.999969411476985,6.500049706728903,64.077654285161,59.78841679392657,-0.42067557960739066,-0.8149698372503451,-1.4206954141142312,-3.060237974150656,14.09687803816685,0.24941825866698863,0.3329441780618332,0.6974124908447301,-0.4174499670507501,1.8122749487402103,0.13998126189699178,1.2548437197924684,-1.1313778588629582,46.666666666666856,-17.740654687617422,0.5574312289477397,6,-0.3693313598632848,-0.7146806716918981,-1.3622097969055211,-2.8443317413330114,1.3526172637939382,1,0.015974479048884493,-29.999900586539418,30.189250946044922,1.09522727487901,30.13169288635254,2.333333333333364,30.06454086303711,0.015974479048884493
5586,2021-06-09,29.88227462768555,30.06454086303711,29.738378524780273,30.035762786865234,2983932.0,-0.004792292896363737,2.0909370255223774,1.2307598189159492,84.61541075957716,63.749123753009926,-0.1412476438463912,-0.6460213428124852,-1.2307594355179354,-2.8846817786477708,13.575608380255336,0.32616233825683594,0.36995717441113385,0.5165851593017621,-0.621158206429353,1.6543285250328772,-0.05228652356379726,1.0854568421673214,-0.7964625829380765,21.250124266826557,-47.55720807195557,0.5688716828655581,6,0.057557106018062854,-0.5707864761352575,-1.2638821601867711,-2.7004375457763707,1.4773254394531214,2,0.04077043104457423,-2.999969411476985,30.02616882324219,-29.999900586539418,30.189250946044922,1.09522727487901,30.13169288635254,0.04077043104457423
5587,2021-06-10,29.671226501464844,29.8726806640625,29.60407638549805,29.85349464416504,3041803.0,-0.0070626526544660395,1.4347720848208947,1.187506213341314,74.33624036548903,66.25574242825174,0.14354713079132253,-0.3836215507670957,-0.9900170595918212,-2.6289386579739435,14.080362708157374,0.2781982421875,0.42112330414327204,0.2604498863220215,-0.8489282443238046,1.3698280169678476,-0.29423917900089336,0.8151389516449363,-0.41731590599331625,7.608587594064212,-62.94541016400505,0.5546890653229136,6,0.27340126037597656,-0.3597383499145508,-1.0528340339660645,-2.489389419555664,1.4773273468017578,3,0.040090528139525405,2.0909370255223774,29.88227462768555,-2.999969411476985,30.02616882324219,-29.999900586539418,30.189250946044922,0.040090528139525405
5588,2021-06-11,29.690412521362305,29.88227462768555,29.51773834228516,29.57529640197754,2853982.0,0.0006466203847863561,-2.1666832355768615,-0.6315756427831437,70.40812186036692,68.4374010029992,0.1843520798285212,-0.34255028365881657,-0.9523866353932533,-2.602404830960218,14.379930566060795,0.3645362854003906,0.45734151858007976,0.2302318572998061,-0.8333673789930707,1.293831093592683,-0.3015677608466305,0.7620314754462427,-0.2885752012536109,17.82176463640271,-52.43604844817234,0.5317996181464384,6,0.31177330017089844,-0.3789243698120117,-1.0960025787353516,-2.508575439453125,0.6331405639648438,4,0.0613893695025165,1.4347720848208947,29.671226501464844,2.0909370255223774,29.88227462768555,-2.999969411476985,30.02616882324219,0.0613893695025165
5589,2021-06-14,29.76715850830078,29.911052703857425,29.64244842529297,29.834308624267575,2644303.0,0.0025848743894432147,1.4347931326613068,-0.5833250488782539,71.14427959122904,69.86313773917098,0.1807539736262349,-0.4164717751595006,-0.972727020747385,-2.632214193868535,13.969115717096686,0.2686042785644567,0.5175653889467284,0.2916289329528823,-0.7807937506696021,1.3640516165753667,-0.2445824088583599,0.8278402747641245,-0.24942016601562145,32.911602668807305,-37.358786047073366,0.5362113418112415,6,0.23502731323242188,-0.4556703567504883,-1.167952060699463,-2.5853214263916016,1.0744171142578125,0,0.05768604799877797,-2.1666832355768615,29.690412521362305,1.4347720848208947,29.671226501464844,2.0909370255223774,29.88227462768555,0.05768604799877797
5590,2021-06-15,29.99739074707031,30.17965888977051,29.834308624267575,29.92064666748047,4622628.0,0.007734437894209023,-1.7692248868224423,-1.1428733738567365,75.22517963768841,70.7950433735254,-0.01831959554410645,-0.6147580190790762,-1.143952412679294,-2.8164516542464604,13.556944106366942,0.4125003814697301,0.5656711182707213,0.48157043457030824,-0.6063703572139794,1.5695112263545958,-0.06239996132183734,1.0255408304624538,-0.47965240478514914,72.46374305909637,3.0516487846671225,0.543970395892144,6,0.004795074462894178,-0.685902595520016,-1.3981842994689906,-2.8155536651611293,1.343023300170902,1,0.04956822772569858,1.4347931326613068,29.76715850830078,-2.1666832355768615,29.690412521362305,1.4347720848208947,29.671226501464844,0.04956822772569858
5591,2021-06-16,29.671226501464844,30.08372688293457,29.671226501464844,30.08372688293457,5134745.0,-0.010873087208003951,1.0,-5.375012426682821,58.98615273678841,69.74975148710918,0.28183971585414724,-0.26437156994560596,-0.768467764704365,-2.448173079616197,12.98830131033749,0.41250038146972656,0.6163940449446343,0.13142366409301687,-0.947531534483403,1.2103788626694367,-0.4080539351951913,0.670901263381225,-0.03722076416015341,23.188305569722576,-42.078357545157374,0.539477599288209,6,0.3309593200683594,-0.3597383499145508,-0.9760899543762207,-2.489389419555664,2.1296520233154297,2,0.05754934281152768,-1.7692248868224423,29.99739074707031,1.4347931326613068,29.76715850830078,-2.1666832355768615,29.690412521362305,0.05754934281152768
5592,2021-06-17,29.46018028259277,29.60407638549805,29.36425018310547,29.556110382080078,5290999.0,-0.00711282423265025,1.499985088129101,0.23255760187545077,50.66664192385923,68.58532200070539,0.44493115086770985,0.03776391940712287,-0.5237625392096596,-2.1985693164980837,13.642096081039961,0.306976318359375,0.6005836022461466,-0.1362214088439977,-1.054341110935109,0.7818982932471137,-0.5952812598895534,0.322838442201558,1.0264530181884801,11.764664603551719,-49.3679155329758,0.45905985104555563,6,0.4652614593505895,-0.14869213104247692,-0.7290692329406703,-2.177616119384762,2.8395366668701207,3,0.06447413988393746,1.0,29.671226501464844,-1.7692248868224423,29.99739074707031,1.4347931326613068,29.76715850830078,0.06447413988393746
5593,2021-06-18,29.05727386474609,29.805530548095703,29.05727386474609,29.479366302490234,17451833.0,-0.013676305235808317,-2.5454635830418284,4.399999999999874,42.857164213354025,65.81298281927924,0.7592465599445504,0.50111742593106,-0.08221641373372535,-1.7572187155665873,14.278853146628379,0.7482566833496129,0.5156478354302116,-0.5611917495727567,-1.3976893334610807,0.2753058343155672,-0.9794405415169187,-0.14294295762859477,1.4069117736816459,0.0,-56.72347634793961,0.4182487919441625,6,0.6091566085815465,0.25421428680420277,-0.261410236358639,-1.7747097015380824,3.2616271972656286,4,0.07197096304542772,1.499985088129101,29.46018028259277,1.0,29.671226501464844,-1.7692248868224423,29.99739074707031,0.07197096304542772
5594,2021-06-21,29.565704345703125,29.62326240539551,28.75029754638672,28.92297172546387,4755296.0,0.0174975286161958,1.3037970860567012,-1.522729532124083,45.90746575550866,63.79407298265121,0.17105226118103545,0.04564816489455836,-0.5517969767832724,-2.2267685245975777,14.973700013196387,0.8729648590087926,0.4276194200493748,-0.08489789962768413,-0.8556973108020927,0.6859015115467244,-0.4702976052148884,0.30050180595952014,0.8422048217773437,57.04693240031637,3.3364523270492654,0.3853997055872038,6,-0.10072612762451172,-0.25421619415283203,-0.7698407173156738,-2.283140182495117,2.686046600341797,0,0.025632696950585787,-2.5454635830418284,29.05727386474609,1.499985088129101,29.46018028259277,1.0,29.671226501464844,0.025632696950585787
5595,2021-06-22,29.90146064758301,29.930238723754886,29.40262222290039,29.66163444519043,3504992.0,0.011356276108087426,2.5484048898751266,0.3731352584894594,47.76634697309149,59.69973256193058,-0.205907603657014,-0.22694572777774624,-0.8551341551671108,-2.518693067266234,15.341825798853348,0.5276165008544957,0.3806070270752535,0.20337285995483612,-0.5002363907014882,0.9069821106111604,-0.14843176537332425,0.5551774852829965,0.40699182263183076,86.331016548396,36.69547875070266,0.3518046253281613,6,-0.4364824295043981,-0.5899724960327184,-1.0888090133667028,-2.427036285400394,2.235174179077152,1,0.03144043650762507,1.3037970860567012,29.565704345703125,-2.5454635830418284,29.05727386474609,1.499985088129101,29.46018028259277,0.03144043650762507
5596,2021-06-23,29.71919250488281,30.04535484313965,29.690412521362305,29.949424743652344,2933081.0,-0.0060956267270152464,-1.4666569463038321,-0.9599961825382946,44.11766616938435,56.34211320680784,-0.05498799988287573,0.01900622349839054,-0.6357112746591511,-2.2942802529246045,15.871964046405452,0.35494232177734375,0.2996275463392486,-0.018706321716312146,-0.6203716450926784,0.5829590016600541,-0.31953898340449527,0.282126339971871,0.4957706699023454,74.81483336107063,29.59125829340202,0.3008326616881832,6,-0.25421428680419567,-0.407704353332516,-0.9065408706665004,-2.086483001708981,2.3598861694336044,2,0.05455133217674191,2.5484048898751266,29.90146064758301,1.3037970860567012,29.565704345703125,-2.5454635830418284,29.05727386474609,0.05455133217674191
5597,2021-06-24,30.122100830078125,30.17006492614746,29.652040481567386,29.795936584472656,5662823.0,0.013557176061533838,1.4545544921327633,-1.4166749511216934,49.85338748094095,54.05825383131606,-0.43271894017726353,-0.33616107982993526,-0.9895225799898455,-2.6470652706300797,15.889665712696718,0.5180244445800746,0.24585431071362507,0.34295186996460103,-0.24442051218779426,0.9303242521169963,0.049265678888403386,0.6366380610407987,-1.3718032836914062,96.62169333138088,55.457015964938634,0.29368619107619715,6,-0.6571226119995117,-0.810612678527832,-1.24949312210083,-2.393461227416992,1.659591674804684,3,0.05573242398238776,-1.4666569463038321,29.71919250488281,2.5484048898751266,29.90146064758301,1.3037970860567012,29.565704345703125,0.05573242398238776
5598,2021-06-25,30.36192512512207,30.41948318481445,30.19884490966797,30.30436706542969,2713819.0,0.00796173867144323,1.555544509615555,0.17646955626767874,52.49999309630652,51.986666442991336,-0.6339372081760182,-0.529865011955021,-1.1813989408805838,-2.840683434974494,15.778188826813095,0.2973823547363246,0.16095232501403345,0.5362500190734849,-0.08175808961707531,1.1542581277640451,0.2272459647282048,0.845254073418765,-1.583232231140137,96.55172807821451,56.511838252944045,0.3090040543452793,6,-0.7770347595214844,-0.9209308624267578,-1.5756545066833496,-2.6332855224609375,1.3526172637939453,4,0.06382308817227966,1.4545544921327633,30.122100830078125,-1.4666569463038321,29.71919250488281,2.5484048898751266,29.90146064758301,0.06382308817227966
5599,2021-06-28,30.246809005737305,30.40988922119141,30.13169288635254,30.246809005737305,2600644.0,-0.0037914631206805716,-1.416658382211649,0.0,53.23944245711363,49.54380675626081,-0.4957622117128615,-0.3686750279505091,-1.0471357643737065,-2.687832828637248,15.610013364613925,0.27819633483887074,0.1183997309858924,0.37988386154174947,-0.23474492873512887,0.9945126518186278,0.07256946640331208,0.6871982566801869,-1.4024845001220712,83.01889977641422,42.007207145159136,0.3073143951384389,6,-0.6619186401367188,-0.700291633605957,-1.4269628524780273,-2.518169403076172,1.7171516418457067,0,0.06850613748648238,1.555544509615555,30.36192512512207,1.4545544921327633,30.122100830078125,-1.4666569463038321,29.71919250488281,0.06850613748648238
5600,2021-06-29,30.505821228027344,30.726459503173828,30.32355308532715,30.32355308532715,3960343.0,0.008563290833122572,-3.4210294994820063,100.0,58.85557298822418,49.52929789530923,-0.7544025923489421,-0.6018809155571816,-1.29875012098692,-2.9102847929044557,15.061297081081026,0.47965049743652344,0.09918311515993494,0.6029222488403327,-0.07301191891454195,1.2788564165952074,0.2649551649628954,0.9408893327177701,-1.5984903752441433,79.4644109319107,34.46783093425324,0.33796708387743674,6,-0.7674427032470703,-0.7674427032470703,-1.638010025024414,-2.5805253982543945,1.822673797607429,1,0.057232673887615215,-1.416658382211649,30.246809005737305,1.555544509615555,30.36192512512207,1.4545544921327633,30.122100830078125,0.057232673887615215
5601,2021-06-30,30.112506866455078,30.51541328430176,29.95901870727539,30.505821228027344,3889683.0,-0.012893092063717582,1.6976806554829826,-2.1578886784357634,55.958559631439684,50.11728875170706,-0.32621482082703324,-0.21267040001896476,-0.894724214828134,-2.4613413612247683,14.172530775405152,0.5563945770263707,0.062292682837505,0.20529098510742116,-0.4750464768184912,0.8856284470333335,-0.1348777458555368,0.5454597160703791,-1.0960282946484412,42.857244299269304,-6.58492781035573,0.3401687309629565,6,-0.3741283416748047,-0.3741283416748047,-1.2494921684265137,-1.8850297927856445,2.302326202392578,2,0.06721884594935323,-3.4210294994820063,30.505821228027344,-1.416658382211649,30.246809005737305,1.555544509615555,30.36192512512207,0.06721884594935323
5602,2021-07-01,30.07413482666016,30.3139591217041,29.86308860778809,30.28518104553223,3221482.0,-0.0012742891173124216,2.3571595952423845,0.5365840647883225,55.15465159002203,51.483676238003504,-0.21411074465927626,-0.1829212176300139,-0.823908269766001,-2.36408835346813,13.08741698975608,0.4508705139160121,-0.010847970915325078,0.1664392471313505,-0.5143786398264147,0.8472571340891157,-0.17396969634753034,0.5068481906102313,-0.9550573989714906,24.444444444444546,-27.799639879685028,0.34040894347888206,7,-0.33575630187988637,-0.33575630187988637,-1.2111201286315953,-1.8130826950073278,2.3023262023925675,3,0.06666671740391705,1.6976806554829826,30.112506866455078,-3.4210294994820063,30.505821228027344,-1.416658382211649,30.246809005737305,0.06666671740391705
5603,2021-07-02,30.438669204711914,30.841575622558594,30.36192512512207,30.46744728088379,5629990.0,0.012121192518183443,-4.263185433235663,0.13635911756997351,58.37318981037749,52.86875668854448,-0.40463950947739136,-0.5515571477597518,-1.153877257209114,-2.669781357015001,12.182983822399859,0.767440795898434,-0.00793712274487035,0.5156248092651374,-0.19943620416132646,1.2306858226916013,0.15809430255190549,0.8731553159783694,-1.223148852494134,58.823529411764554,3.963244232967547,0.3575305067132312,7,-0.3165702819824219,-0.6427326202392578,-1.5828490257263184,-2.086483955383301,1.8994197845458913,4,0.044122273912126087,2.3571595952423845,30.07413482666016,1.6976806554829826,30.112506866455078,-3.4210294994820063,30.505821228027344,0.044122273912126087
5604,2021-07-05,30.58256530761719,30.630529403686523,30.227622985839844,30.36192512512207,2473392.0,0.004727411107808832,1.545462213733559,-7.666953870625786,57.45720855391412,53.94551908641366,-0.4348545462253348,-0.7003854302125951,-1.2586583791122514,-2.7535551251304042,10.67885459476045,0.4029064178466797,0.04021963960261132,0.6398551940918011,-0.1258711962398884,1.4055815844234907,0.2569919989259546,1.0227183892576477,-1.2369605337721445,73.5295092288832,20.032753227557897,0.38286319516584555,7,-0.33575725555420277,-0.7866287231445348,-1.7027626037597692,-2.225583076477051,2.196804046630863,0,0.03701380410416011,-4.263185433235663,30.438669204711914,2.3571595952423845,30.07413482666016,1.6976806554829826,30.112506866455078,0.03701380410416011
5605,2021-07-06,30.505821228027344,30.793611526489254,30.438669204711914,30.57297134399414,3642263.0,-0.002509406219455834,-2.5238023101684934,-0.3043421882969202,61.35772064816414,55.86108069516697,-0.2943169952776934,-0.6175253761527699,-1.1490698607010543,-2.6142270199915245,9.581174523557879,0.3549423217773402,0.15045865515048007,0.5391284942626946,-0.26660435262319027,1.3448613411485795,0.13626207081975394,0.9419949177056353,-1.0405387862852145,65.68637197398084,8.010631316431699,0.402866423442942,7,-0.25901317596435547,-0.7098846435546875,-1.6260185241699219,-2.1488389968872035,2.5037803649902344,1,0.04779872695956122,1.545462213733559,30.58256530761719,-4.263185433235663,30.438669204711914,2.3571595952423845,30.07413482666016,0.04779872695956122
5606,2021-07-07,31.100587844848636,31.11977386474609,30.60175132751465,30.62093734741211,3381206.0,0.01949682365131178,1.0000000000000138,-7.142958586604609,70.21276795761372,58.12323408146394,-0.7515604410398531,-1.1766675285762638,-1.7015480652837418,-3.142009360980925,9.261387175853779,0.6139526367187464,0.23908135360189675,1.0729794502258336,0.12284338250029947,2.023115517951368,0.5979114163630683,1.548047484088599,-1.5252019486411896,98.4732836013453,33.54469563084608,0.47506803386276647,7,-0.6091566085815465,-1.1655521392822301,-2.0241279602050817,-2.546948432922367,2.0241298675537074,2,0.03948179973033916,-2.5238023101684934,30.505821228027344,1.545462213733559,30.58256530761719,-4.263185433235663,30.438669204711914,0.03948179973033916
5607,2021-07-08,30.86076164245605,31.07180976867676,30.505821228027344,30.98547172546387,4173947.0,-0.007711307695822511,2.80642140639825,-0.26000198826922455,73.15268849220422,60.41797801434146,-0.4424663545449157,-0.8887201764895956,-1.4300076001647533,-2.840202267288877,9.143064050166211,0.5947666168212926,0.2989158256616662,0.7736764907836893,-0.2299474361811562,1.7773004177485348,0.2718645273012683,1.2754884542661102,-1.1309369493947408,70.96766607374963,-2.0841479059946124,0.5018119634824222,7,-0.3693304061889613,-0.9257259368896449,-1.7051596641540492,-2.292733192443844,2.3502941131591832,3,0.05035752015444839,1.0000000000000138,31.100587844848636,-2.5238023101684934,30.505821228027344,1.545462213733559,30.58256530761719,0.05035752015444839
5608,2021-07-09,31.51308822631836,31.58023834228516,30.947099685668945,30.95669364929199,4865374.0,0.02113773442859168,-1.1999927097037282,-4.461504343570066,74.10924784077238,62.73684527919244,-1.0217790549802146,-1.4730174808234793,-2.0482618960104375,-3.427963546538212,9.46584583293823,0.7194766998291087,0.4107522241262025,1.334869289398192,0.16556738842634644,2.5041711903700374,0.7502183389122692,1.9195202398841147,-1.6442686160885707,95.03553499915368,19.134716715051113,0.584650950485923,7,-0.7914247512817347,-1.3478202819824219,-2.2759456634521484,-2.916280746459961,1.6020355224609446,4,0.02739727685632909,2.80642140639825,30.86076164245605,1.0000000000000138,31.100587844848636,-2.5238023101684934,30.505821228027344,0.02739727685632909
5609,2021-07-12,31.48430824279785,31.67617034912109,31.225297927856445,31.541866302490234,3101153.0,-0.0009132708071585283,1.764679395339356,-0.10344827586206831,71.20819021916893,64.10935830485295,-0.8928971899703271,-1.3797367597358843,-1.977000765994653,-3.338418977343707,9.799392304745489,0.4508724212646449,0.48060058642118264,1.2202318191528327,-0.06809523825997843,2.508558876565644,0.5760682904464289,1.8643953478592366,-1.410118384721418,84.49600574593084,9.504978082275656,0.6441635287064049,7,-0.7146787643432617,-1.2710742950439453,-2.180013656616211,-2.8587207794189418,1.5252933502197266,0,0.027117659371006075,-1.1999927097037282,31.51308822631836,2.80642140639825,30.86076164245605,1.0000000000000138,31.100587844848636,0.027117659371006075
5610,2021-07-13,31.48430824279785,31.541866302490234,31.38837814331055,31.44593620300293,2896876.0,0.0,-1.0000000000000462,-0.6666666666666666,74.86483828688935,66.21005593323626,-0.8264079297332145,-1.3308630435949524,-1.919727078137477,-3.271829615031951,9.680223986029379,0.15348815917968395,0.5277745012347168,1.145885944366455,-0.24515945146637108,2.5369313401992812,0.450363246450042,1.8414086422828682,-1.1858411159751654,83.60642112125188,8.238133715795101,0.6955226979164124,7,-0.7146787643432617,-1.2710742950439453,-2.0169334411621094,-2.6956405639648438,1.8418636322021484,1,0.04113354187308382,1.764679395339356,31.48430824279785,-1.1999927097037282,31.51308822631836,2.80642140639825,30.86076164245605,0.04113354187308382
5611,2021-07-14,31.37878608703613,31.42675018310547,31.17733192443848,31.225297927856445,2530187.0,-0.0033515792993755733,1.0000152944954825,3.9999999999999076,69.32152025538943,67.78415245161041,-0.5837634091976476,-1.149806831376555,-1.7656358568427457,-3.102106443053149,9.759790654036586,0.30697631835937145,0.5841896004558969,0.9549858093261676,-0.47276201134195617,2.3827336299942914,0.24111189899210572,1.6688597196602295,-0.8874405090916682,74.59012385919158,1.831338934873088,0.7138739103340627,7,-0.4268894195556605,-1.165552139282223,-1.8946232795715297,-2.5901184082031214,1.5252895355224645,2,0.051971911897994216,-1.0000000000000462,31.48430824279785,1.764679395339356,31.48430824279785,-1.1999927097037282,31.51308822631836,0.051971911897994216
5612,2021-07-15,31.359600067138672,31.46512222290039,31.12936782836914,31.32122802734375,2847916.0,-0.0006114328273961744,1.692320633803894,0.2500000000000058,66.4556966007581,68.6822087616527,-0.40572459879216183,-1.034040696537545,-1.683494881528734,-3.0282886408585945,10.482057560009936,0.33575439453125,0.601034348394677,0.8408288002014146,-0.5696187743212775,2.2512763747241067,0.13560501294006855,1.5460525874627606,-0.7023790212294827,56.578930156994645,-12.626159789958265,0.7052237872613457,7,-0.4077033996582031,-1.1463661193847656,-1.7339401245117188,-2.570932388305664,1.6404075622558594,3,0.056286357016182675,1.0000152944954825,31.37878608703613,-1.0000000000000462,31.48430824279785,1.764679395339356,31.48430824279785,0.056286357016182675
5613,2021-07-16,31.1485538482666,31.47471618652344,30.93750762939453,31.44593620300293,3924561.0,-0.006729875968450982,2.0270188938804057,-7.7499751466348545,64.4171820299825,69.45553914788252,-0.09319170023331225,-0.6938625855303613,-1.4455944130272407,-2.7596070781153195,11.233203698934322,0.5372085571289098,0.6593745648190676,0.5252185821533217,-0.7306267030650986,1.781063867371742,-0.10270406045588842,1.153141224762532,-0.34867989990774717,28.5713916833648,-37.27998945578013,0.6279226426092096,7,-0.09113407135009766,-0.9353199005126953,-1.520495891571045,-2.3598861694335938,2.024129867553704,4,0.06621501330031765,1.692320633803894,31.359600067138672,1.0000152944954825,31.37878608703613,-1.0000000000000462,31.48430824279785,0.06621501330031765
5614,2021-07-19,30.32355308532715,30.88954162597656,30.10291290283203,30.88954162597656,4420113.0,-0.026486005320127015,1.7796630731850558,1.9032351167951445,47.53245908175181,67.9193989738367,0.772434081107999,0.20113783468497104,-0.6002981738779383,-1.8721459314412314,11.20736759856053,1.0456409454345703,0.7115305081629195,-0.337674617767334,-1.501517572757109,0.8261683372224411,-0.9195960952622215,0.24424685972755356,1.3526172637939418,15.333379284383094,-46.780330848519675,0.5819214774948867,7,0.5659885406494141,-0.11031913757324219,-0.6667160987854004,-1.5348854064941406,2.887502670288086,0,0.09205948444092238,2.0270188938804057,31.1485538482666,1.692320633803894,31.359600067138672,1.0000152944954825,31.37878608703613,0.09205948444092238
5615,2021-07-20,30.841575622558594,31.04302978515625,30.42907524108887,30.668901443481445,4243148.0,0.017083174117946687,1.1333328914971825,-0.30508423170374355,59.547724384336824,66.7343941323615,0.3431307583091048,-0.2559659331149007,-1.0937521606330414,-2.3321799145626727,11.699872394880048,0.7194766998291016,0.7365455047051803,0.1333421707153306,-0.9759589937008997,1.2426433351315609,-0.42130841149278453,0.6879927529234457,0.8031295776367138,53.84611106476447,-10.261265559549841,0.5546505822081158,7,0.04796600341796875,-0.6283416748046875,-1.1847386360168457,-2.052907943725586,1.8802337646484375,1,0.07029556456490549,1.7796630731850558,30.32355308532715,2.0270188938804057,31.1485538482666,1.692320633803894,31.359600067138672,0.07029556456490549
5616,2021-07-21,31.34041404724121,31.41715812683105,30.8703556060791,31.11018180847168,3639159.0,0.01617421985139278,1.8500049706730635,1.3333333333333333,64.79820217987017,65.8061178754355,-0.13199099510855206,-0.6610092722792622,-1.5546060191671138,-2.76908081849961,12.451947415320939,0.5755825042724574,0.7730915615908387,0.5511195182800286,-0.4886315090534161,1.5908705456134733,0.03124400461330623,1.070995031946751,0.27345530700683085,90.20981062818029,20.214326193709354,0.519875513666722,7,-0.45087242126464844,-1.1271800994873047,-1.683577060699463,-2.551746368408203,1.6020336151123118,2,0.06336093150414479,1.1333328914971825,30.841575622558594,1.7796630731850558,30.32355308532715,2.0270188938804057,31.1485538482666,0.06336093150414479
5617,2021-07-22,31.800878524780273,32.270938873291016,31.55146026611328,31.84884452819824,5245105.0,0.014692354633381033,-1.6315848222071843,-0.20833747556084217,65.57017008392566,64.85733145800808,-0.4973806672921661,-1.0427159118456402,-1.9588910136692554,-3.1546514796058887,13.432674917677826,0.9305248260498047,0.817685168973977,0.927645111083983,-0.15546740830296102,2.010757630470927,0.38608885139051097,1.469201370777455,-1.6979656219482422,78.31850932988466,6.624409039213262,0.5415562596934713,7,-0.61395263671875,-1.2902603149414062,-2.1440415382385254,-2.882704734802246,1.0072689056396484,3,0.03469077424759415,1.8500049706730635,31.34041404724121,1.1333328914971825,30.841575622558594,1.7796630731850558,30.32355308532715,0.03469077424759415
5618,2021-07-23,32.29971694946289,32.558727264404304,32.10785675048828,32.37646102905273,4224128.0,0.015686309555690503,1.0434827711405463,1.5999681883250856,68.1541555154406,64.51799426870494,-0.9754838906030798,-1.463996126330926,-2.3924302683674874,-3.585197637271243,14.126506841479456,0.7578487396240305,0.784886771032788,1.3295939445495613,0.10201200645688147,2.5571758826422446,0.7158029755032196,1.943384913595903,-2.153443527221679,89.45318021613048,17.248046964824553,0.613790969046341,7,-0.968896865844723,-1.6452045440673793,-2.6812520027160645,-3.3143911361694336,0.6523246765136648,4,0.021681015998602504,-1.6315848222071843,31.800878524780273,1.8500049706730635,31.34041404724121,1.1333328914971825,30.841575622558594,0.021681015998602504
5619,2021-07-26,32.31890106201172,32.558727264404304,32.21337890625,32.29971694946289,3038979.0,0.0005939405778336848,-2.6000000000000743,-0.2499751466348775,69.40449993263567,63.9112900071212,-0.9653476615132774,-1.3913184907465919,-2.3691774303115807,-3.5401861785257083,15.003025144560029,0.345348358154304,0.7639297799430267,1.245173454284668,-0.07187176744588442,2.5622186760152204,0.5866508434193918,1.9036960651499442,-2.076129486083982,88.7387141294931,15.060078773481564,0.6585226108652757,7,-0.9880809783935511,-1.6643886566162074,-2.829941749572754,-3.2040700912475586,0.22064208984375,0,0.026417440746837162,1.0434827711405463,32.29971694946289,-1.6315848222071843,31.800878524780273,1.8500049706730635,31.34041404724121,0.026417440746837162
5620,2021-07-27,32.25175094604492,32.35727310180664,31.92558860778809,32.23256683349609,2652210.0,-0.002077735125892821,2.750053849850018,1.0000000000003704,63.88889272427937,63.30766472588675,-0.8693041532529691,-1.2507897832863577,-2.250836452423634,-3.410110939504758,15.160123520608154,0.43168449401855113,0.6850145749693262,1.0907268524169922,-0.2973575035741547,2.4788112084081426,0.39668467442141875,1.7847690304125656,-1.9163411425781227,81.81820235812947,10.810126493072858,0.6940421779955748,7,-0.9209308624267543,-1.2710762023925746,-2.8635177612304688,-3.1369199752807617,0.3645362854003835,1,0.029744270665340578,-2.6000000000000743,32.31890106201172,1.0434827711405463,32.29971694946289,-1.6315848222071843,31.800878524780273,0.029744270665340578
5621,2021-07-28,32.13663482666016,32.338088989257805,32.050296783447266,32.290122985839844,1977241.0,-0.0035692982863888556,1.3076899547290601,-8.000795386753477,65.87113847970203,63.242713823547184,-0.7100515499125777,-1.0290139664436282,-2.0848116858029897,-3.235163723737795,16.102921377740486,0.28779220581053977,0.6265615158325879,0.8744043350219783,-0.4866919397479208,2.235500609791881,0.19385619763702522,1.5549524724069315,-1.7122923247558646,58.09527777041412,-12.384284138455989,0.6805481373849513,7,-0.8058147430419957,-1.0312509536743164,-2.7484016418457102,-2.9882278442382884,0.825000762939446,2,0.018208955719950293,2.750053849850018,32.25175094604492,-2.6000000000000743,32.31890106201172,1.0434827711405463,32.29971694946289,0.018208955719950293
5622,2021-07-29,32.07907867431641,32.338088989257805,32.050296783447266,32.23256683349609,3486361.0,-0.001790982554775833,-1.7272168600657245,0.9999999999999537,58.26334479140456,62.55895413037185,-0.6031301754100156,-0.8575162565129091,-1.9481327234244858,-3.112142703770708,17.289906433774682,0.28779220581053977,0.5541198971853198,0.7166009902954187,-0.5693104604872161,2.0025124410780535,0.07364526490410128,1.359556715686736,-1.5693607819121134,24.242725495335524,-41.34898743894669,0.6429557253913175,7,-0.7482585906982457,-0.9736948013305664,-2.6908454895019602,-2.9306716918945384,0.940113067626946,3,0.026913771333724412,1.3076899547290601,32.13663482666016,2.750053849850018,32.25175094604492,-2.6000000000000743,32.31890106201172,0.026913771333724412
5623,2021-07-30,31.78169250488281,31.973552703857425,31.609018325805664,31.906402587890625,5793730.0,-0.009270408681397169,1.8148251789448382,0.8125062133413847,54.02598381808326,63.28045687885313,-0.23075482910680734,-0.4789091796374656,-1.5827258787096241,-2.7688903211999936,17.311277440621463,0.4700603485107493,0.5129652576093093,0.35206365585326793,-0.8693748930719245,1.5735022047784568,-0.2586556186093283,0.9627829303158641,-1.1900142375985077,18.181799924083833,-43.15897323410475,0.610719274462595,7,-0.2877912521362198,-0.5707845687866104,-2.393459320068356,-2.633285522460934,1.333431243896495,4,0.03229705042862063,-1.7272168600657245,32.07907867431641,1.3076899547290601,32.13663482666016,2.750053849850018,32.25175094604492,0.03229705042862063
5624,2021-08-02,31.714542388916016,32.098262786865234,31.61861228942871,32.040706634521484,3341675.0,-0.0021128552532712064,1.173922439876208,2.615379909457897,53.06124829767215,62.559737313668165,0.06085683455694024,-0.34003999640555804,-1.456829217033352,-2.6568710197782934,17.682983428246928,0.47965049743652344,0.48782851605374944,0.2283146858215339,-0.9311927493642784,1.3878221210073463,-0.3514390317713705,0.8080684034144383,-1.0441821617469138,14.102691555718696,-42.58661529595675,0.5797537175929058,8,-9.536743128535363e-07,-0.5036344528198171,-2.2016000747680664,-2.5661354064941406,0.930522918701179,0,0.03901993041189322,1.8148251789448382,31.78169250488281,-1.7272168600657245,32.07907867431641,1.3076899547290601,32.13663482666016,0.03901993041189322
5625,2021-08-03,31.96396064758301,32.10785675048828,31.51308822631836,31.61861228942871,4078346.0,0.007864476037786616,-1.1379305616498465,-1.0588173376061487,57.49386421547946,61.748144206513636,-0.014089704880159815,-0.5002659175558364,-1.6443191868710691,-2.8605864130395666,17.730683092403197,0.5947685241699219,0.49275136635031913,0.40482597351074645,-0.6758070251715829,1.4854589721930722,-0.13549052583041643,0.9451424728519093,-1.2180657389245013,54.651152037509746,0.21683496117950796,0.5403164993411634,8,0.07194709777831676,-0.7530527114868129,-2.3982567787170446,-2.748402595520023,0.27819633483886363,1,0.018007233540877854,1.173922439876208,31.714542388916016,1.8148251789448382,31.78169250488281,-1.7272168600657245,32.07907867431641,0.018007233540877854
5626,2021-08-04,32.32849502563477,32.52035522460937,31.973552703857425,32.13663482666016,3351548.0,0.011404543450385107,-1.1111070200371913,0.5555555555555498,61.39955207870495,61.284742205933554,-0.25001715403637803,-0.8096005055315203,-1.9404847822602633,-3.1808167204296467,17.4972507643442,0.5563945770263565,0.6459892219939647,0.7079649925232019,-0.4020998537077247,1.8180298387541285,0.15293256940773858,1.2629974156386652,-1.5100868227464304,80.95239898655302,25.682720170719435,0.5550324231154633,8,-0.2925872802734446,-1.1175870895385742,-2.5901165008544993,-2.8970937728881907,-0.10552215576171875,2,0.008902121969560639,-1.1379305616498465,31.96396064758301,1.173922439876208,31.714542388916016,1.8148251789448382,31.78169250488281,0.008902121969560639
5627,2021-08-05,32.414833068847656,32.45320510864258,32.203784942626946,32.203784942626946,2519496.0,0.0026706483906666634,-1.3636330772705816,1.1000099413460953,65.34884613446144,60.97304116360254,-0.2683242948526825,-0.8153449948589717,-1.9681022294827883,-3.2186822092208516,17.465867919912572,0.2494201660156321,0.7205403799639569,0.7165994644165039,-0.3870853903650513,1.820284319198059,0.16475703702572986,1.2684418918072815,-1.5268121034986741,89.52391412200072,29.60158115250095,0.551842427390777,8,-0.3789253234863281,-1.2039251327514577,-2.676454544067383,-2.983431816101074,-0.07674407958985086,3,0.01686889824761928,-1.1111070200371913,32.32849502563477,-1.1379305616498465,31.96396064758301,1.173922439876208,31.714542388916016,0.01686889824761928
5628,2021-08-06,32.37646102905273,32.568321228027344,32.30930709838867,32.338088989257805,2000461.0,-0.0011837802685402687,-4.399737564118658,0.18181653863533054,80.74716600381524,62.23333739373359,-0.243531190202944,-0.7472886753060557,-1.8745744719263655,-3.1306496054982915,16.754816887594696,0.2590141296386719,0.7324485411968347,0.6350587844848548,-0.5050717922797219,1.7751893612494278,0.06499349610256644,1.205124072867143,-1.4216118117415313,81.81821468207565,15.584173620617321,0.5700652883822871,8,-0.3357563018798757,-1.0408439636230398,-2.638082504272454,-2.9450597763061452,0.06715011596680398,4,0.019851790234698186,-1.3636330772705816,32.414833068847656,-1.1111070200371913,32.32849502563477,-1.1379305616498465,31.96396064758301,0.019851790234698186
5629,2021-08-09,32.338088989257805,32.45320510864258,32.26134490966797,32.30930709838867,1856587.0,-0.0011851832651038618,-2.0769936679820136,0.7500745600952518,76.17454590096538,63.59840996892093,-0.2259077186272691,-0.6763507919020455,-1.7800461199645312,-3.046012121859043,15.838915466572981,0.19186019897460938,0.7069791082396684,0.5539977073669355,-0.6093011314386203,1.7172965461724878,-0.027651712035840603,1.1356471267697117,-1.286431451303642,78.18185761849092,9.95200548221996,0.5816494194027765,8,-0.29738426208495383,-1.002471923828118,-2.379071235656731,-2.8491296768188406,0.2110443115234446,0,0.024028468713151785,-4.399737564118658,32.37646102905273,-1.3636330772705816,32.414833068847656,-1.1111070200371913,32.32849502563477,0.024028468713151785
5630,2021-08-10,32.779369354248054,32.779369354248054,32.37646102905273,32.395645141601555,3457127.0,0.013645839280633787,1.0999890646280446,13.332140490394773,75.68498210899378,64.68883703884225,-0.6531616315511855,-1.0705198794667687,-2.1706365268917303,-3.4369190969431003,15.053126349842849,0.4412803649902486,0.6324626577146653,0.9305250167846744,-0.3044780133763041,2.165528046945653,0.3130235017041869,1.5480265318651618,-1.6367119948894988,100.0,33.123220728055344,0.6175015150804888,8,-0.6331405639648509,-1.3382282257080114,-2.7579970359802317,-3.290410041809089,-0.5851745605468821,1,-0.004097212645534087,-2.0769936679820136,32.338088989257805,-4.399737564118658,32.37646102905273,-1.3636330772705816,32.414833068847656,-0.004097212645534087
5631,2021-08-11,33.00960159301758,33.08634567260742,32.73140335083008,32.87529754638672,3612676.0,0.0070236933566778514,1.4666569463038321,0.35000149118707136,73.50751943568794,66.3826342215404,-0.8342739422050514,-1.2356642855201017,-2.354189808442648,-3.620748361049973,14.892248680028274,0.35494232177734375,0.5538120848636154,1.079216480255127,-0.23774005806831866,2.3961730185785726,0.4207382110934006,1.7376947494168498,-1.7360072740678625,91.3043854113539,24.80604228085339,0.6584782691617231,8,-0.7098846435546875,-1.4149723052978516,-2.988229274749756,-3.5206422805786133,-0.6235466003417969,2,-0.023249132784384674,1.0999890646280446,32.779369354248054,-2.0769936679820136,32.338088989257805,-4.399737564118658,32.37646102905273,-0.023249132784384674
5632,2021-08-12,33.124717712402344,33.220645904541016,32.87529754638672,33.02878570556641,4892004.0,0.003487352583168235,1.4000159062591129,0.7142897719203039,68.85969272520188,68.03082410010913,-0.8777753891824815,-1.2772470754627676,-2.421563927056667,-3.6921503596311673,14.902188511961596,0.3453483581542969,0.5231501773669933,1.106076717376709,-0.28435159704785207,2.49650503180127,0.410862560164432,1.8012908745889895,-1.6698482580868586,90.00019882692116,25.314704727274304,0.6952141572122802,8,-0.7578506469726562,-1.4629383087158203,-2.9114842414855957,-3.496659278869629,-1.3718032836914098,3,-0.027222717801204555,1.4666569463038321,33.00960159301758,1.0999890646280446,32.779369354248054,-2.0769936679820136,32.338088989257805,-0.027222717801204555
5633,2021-08-13,33.211055755615234,33.354949951171875,33.06715774536133,33.19186782836914,2705065.0,0.0026064537051304626,-1.142840912318573,0.20001590583745715,69.78731468931417,69.8892759214027,-0.8270041698933923,-1.2660564275240418,-2.4603372188888493,-3.735513324097468,15.434871383140333,0.2877922058105469,0.49681062587961833,1.089289665222168,-0.33495435406845786,2.5135336845127902,0.37716765557685505,1.8014116748674809,-1.5442931272726845,86.8422154163847,24.15833512890982,0.7121220096453111,8,-0.7770366668701172,-1.4821243286132812,-2.9978222846984863,-3.5829973220825195,-2.3502941131591832,4,-0.026285426539318313,1.4000159062591129,33.124717712402344,1.4666569463038321,33.00960159301758,1.0999890646280446,32.779369354248054,-0.026285426539318313
5634,2021-08-16,33.115123748779304,33.201461791992195,33.00960159301758,33.095935821533196,3080717.0,-0.002888556375378437,-1.0000397661749658,1.0000000000007405,68.90755740904119,71.15746405402066,-0.5716184237253401,-1.001617255155395,-2.3188300690247488,-3.5964214409343427,16.6806352992758,0.20145416259765625,0.5196386948695952,0.8537791252136273,-0.36006934042103467,2.0676275908482857,0.24685489239629987,1.4607033580309583,-1.2120148952406495,75.49014639090946,14.597632815421363,0.6069242328173298,8,-0.45087242126465554,-1.3861923217773509,-2.6716580390930247,-3.256833076477058,-2.2447681427002024,0,-0.020278124546779797,-1.142840912318573,33.211055755615234,1.4000159062591129,33.124717712402344,1.4666569463038321,33.00960159301758,-0.020278124546779797
5635,2021-08-17,33.00960159301758,33.230239868164055,32.78895950317383,32.952041625976555,3106578.0,-0.003186524578988381,-1.2999870763785655,2.999801192841091,69.19833489094711,72.02399547760312,-0.33768502485109053,-0.7645425902083787,-2.1627618575754326,-3.4442386950474173,18.080863331012154,0.44128036499022727,0.5852815984647464,0.6398556709289522,-0.4172417561320074,1.696953097989912,0.11130695739847596,1.168404384459432,-0.903234985810272,44.61546932258243,-15.943871446775304,0.5285487135304794,8,-0.23023414611816406,-1.280670166015625,-2.51816987991333,-3.1033449172973633,-1.7747116088867188,1,-0.01394952589593601,-1.0000397661749658,33.115123748779304,-1.142840912318573,33.211055755615234,1.4000159062591129,33.124717712402344,-0.01394952589593601
5636,2021-08-18,33.326171875,33.374134063720696,32.952041625976555,33.00000762939453,3004105.0,0.009590248494528497,1.000018075338076,5.666512028629429,74.62117560581743,73.0542543077538,-0.5563591964972687,-0.9746899369855697,-2.4194265096403242,-3.7081576862346743,19.32613629553247,0.4220924377441406,0.6776133496438241,0.8571380615234361,-0.165343532311077,1.8796196553579492,0.34589726460617953,1.3683788584406926,-1.0450035996376528,91.80378096479903,25.549722464744434,0.5112407969172565,8,-0.5084323883056641,-1.5876483917236364,-2.834740161895752,-3.419915199279785,-1.697967529296875,2,-0.03396660995282186,-1.2999870763785655,33.00960159301758,-1.0000397661749658,33.115123748779304,-1.142840912318573,33.211055755615234,-0.03396660995282186
5637,2021-08-19,32.904075622558594,33.124717712402344,32.54913330078125,33.00000762939453,3508268.0,-0.012665608700111353,2.3333186055759287,-0.2941217749292414,71.11908330318637,71.98446734101725,-0.06433071404028823,-0.49087466453927675,-1.934290545454612,-3.2426823906055695,19.073730510149446,0.77703857421875,0.7285596015658484,0.37988195419311666,-0.6093179979455599,1.3690819063317932,-0.1147180218762216,0.8744819302624549,-0.4480328210589093,43.02327194373711,-28.10077183692656,0.4945999760693388,8,-0.08633613586425781,-1.1655521392822301,-2.3215103149414062,-2.997818946838379,-1.8898239135742223,3,-0.015743357626119225,1.000018075338076,33.326171875,-1.2999870763785655,33.00960159301758,-1.0000397661749658,33.115123748779304,-0.015743357626119225
5638,2021-08-20,33.00000762939453,33.07675170898437,32.57791519165039,32.846519470214844,3164782.0,0.0029155052989899843,2.2500000000001044,-1.5999681883251153,73.9285049841435,71.73490723914814,-0.06985715675304505,-0.5603838261981196,-1.9653868773458463,-3.281217400065991,18.460569522073676,0.49883651733397727,0.7364921195675507,0.44079942703247355,-0.564391559438171,1.445990413503118,-0.06179606620284517,0.9433949202677923,0.37412643432616477,54.65138323106918,-22.707055445808003,0.5025954932353217,8,-0.1247100830078196,-1.2614841461181676,-2.4174423217773438,-3.0937509536743164,-2.302326202392578,4,-0.037790694314044915,2.3333186055759287,32.904075622558594,1.000018075338076,33.326171875,-1.2999870763785655,33.00960159301758,-0.037790694314044915
5639,2021-08-23,33.172683715820305,33.29738998413086,32.94244766235352,33.27820587158203,2631932.0,0.00523260746982257,3.9335100742310782,-0.6874937866587599,73.16171928852467,71.45454470354048,-0.1248223908302677,-0.7017986433717454,-2.0723581375219027,-3.3961350645762742,17.94772077013355,0.35494232177733664,0.7273660184286541,0.5707863807678137,-0.46353005350685095,1.6051028150424784,0.05362816363047784,1.0879445979051496,0.18552597045898267,75.58179859341817,-4.456915421686176,0.5171582171373325,8,-0.21105003356932883,-1.4341602325439418,-2.5373568534851003,-3.2664270401000906,-3.1752929687499964,0,-0.06969354946285766,2.2500000000001044,33.00000762939453,2.3333186055759287,32.904075622558594,1.000018075338076,33.326171875,-0.06969354946285766
5640,2021-08-24,33.211055755615234,33.268611907958984,33.07675170898437,33.268611907958984,3045152.0,0.0011567360700643903,5.666887592789219,0.5454413997541386,69.32770160764807,70.99012050042492,-0.10674549761225904,-0.7005337706365111,-2.0506469821772058,-3.376551868075488,17.97771375285761,0.19186019897461648,0.6762805443107212,0.5611931800842314,-0.4935263397507512,1.6159126999192175,0.033833420166736516,1.0885529400017262,0.1315480407714773,80.23295063092792,0.2970136213776584,0.5273597599174926,8,-0.2494220733642578,-1.3094511032104492,-2.65966796875,-3.3047990798950195,-3.1177349090576207,1,-0.07047954653294553,3.9335100742310782,33.172683715820305,2.2500000000001044,33.00000762939453,2.3333186055759287,32.904075622558594,-0.07047954653294553
5641,2021-08-25,32.72180938720703,33.15349578857422,32.645065307617195,33.15349578857422,3571684.0,-0.014731430762344289,1.3555547700681867,7.500265111346765,55.71425325293194,69.52951611461715,0.37703353380924653,-0.17412738984553755,-1.4952488616328061,-2.8351298287390208,17.651019877134935,0.5659904479980398,0.653449001947628,0.04268808364868448,-0.9841835241108896,1.0695596914082586,-0.47074772023110256,0.5561238875284715,0.6055006370849512,23.07711915819955,-53.3473242362365,0.5134358038797878,8,0.2398242950439453,-0.5995645523071289,-2.170421600341797,-2.8155527114868164,-2.609302520751953,2,-0.045441234177517664,5.666887592789219,33.211055755615234,3.9335100742310782,33.172683715820305,2.2500000000001044,33.00000762939453,-0.045441234177517664
5642,2021-08-26,32.94244766235352,32.94244766235352,32.57791519165039,32.616287231445305,2882795.0,0.006742850694336999,1.2352954936199039,-0.7555494680287346,59.866154906013385,68.42716502758373,0.14284268824700064,-0.3444267450278531,-1.6390039514301833,-3.0088256931957815,17.254994067636524,0.3645324707031321,0.607883882998749,0.2201579093933148,-0.7725236776818889,1.2128394964685185,-0.2761828841442906,0.7164987029309202,0.3698744652856263,50.66646872315932,-24.039847624102983,0.49634079353760213,8,0.019186019897453832,-0.4988365173339915,-2.3910598754882884,-3.036190986633308,-3.578197479248054,3,-0.039895132569408576,1.3555547700681867,32.72180938720703,5.666887592789219,33.211055755615234,3.9335100742310782,33.172683715820305,-0.039895132569408576
5643,2021-08-27,32.80814743041992,33.0479736328125,32.80814743041992,32.923263549804695,3366847.0,-0.004076814003322493,-3.166683235576764,-0.3529432404299429,57.92878551362126,67.20730148364818,0.23912675536661254,-0.1362708904029688,-1.4148070845352443,-2.823445398537345,17.789860448155494,0.23982620239257812,0.5548570353322191,0.03453493118286133,-0.8540709971341727,0.9231408594998953,-0.40976803297565567,0.47883789534137833,0.48948655849945055,32.00004241646607,-40.52064997981337,0.4443029641585166,8,0.1534862518310547,-0.3645362854003906,-1.9593753814697266,-2.604506492614746,-3.674129486083988,4,-0.05467836077121013,1.2352954936199039,32.94244766235352,1.3555547700681867,32.72180938720703,5.666887592789219,33.211055755615234,-0.05467836077121013
5644,2021-08-30,32.952041625976555,33.00000762939453,32.59709930419922,32.702621459960945,3123396.0,0.004385928704502717,1.333318605575929,-2.1666832355765067,53.2373627348185,65.43386013296723,0.07785375006388051,-0.19257459846745917,-1.481669849863188,-2.9181208673312504,17.98665510699487,0.4029083251953125,0.5181944714010882,0.11655416488646608,-0.621057142231983,0.8541654720049152,-0.25225148867275493,0.4853598184456871,0.33119798699743797,54.16652859241483,-14.263612437251915,0.36880565355922434,8,0.009592056274421168,-0.5084304809570241,-1.959375381469716,-2.6045064926147354,-3.59738540649413,0,-0.06841336948292331,-3.166683235576764,32.80814743041992,1.2352954936199039,32.94244766235352,1.3555547700681867,32.72180938720703,-0.06841336948292331
5645,2021-08-31,32.53954315185547,33.230239868164055,32.47238922119141,33.0479736328125,6789580.0,-0.012518146183570833,-1.3581933645913784,-2.0384497736450444,41.75084986537382,61.781601717362385,0.46562815054068807,0.2795907970889715,-1.0061690777704158,-2.463816875311636,18.566274874749954,0.757850646972642,0.4575038859234297,-0.32472343444824503,-0.9564785299672849,0.3070316610707948,-0.640600982207765,-0.008845886688725102,0.7295899726920538,8.861103560749433,-54.33438884424451,0.31587754775952015,8,0.34534645080566406,-0.0959320068359375,-1.5468769073486293,-2.192008018493649,-3.6261653900146484,1,-0.07812501831760355,1.333318605575929,32.952041625976555,-3.166683235576764,32.80814743041992,1.2352954936199039,32.94244766235352,-0.07812501831760355
5646,2021-09-01,32.616287231445305,32.712215423583984,32.37646102905273,32.69303131103516,3134837.0,0.002358486695147821,4.833510074231301,0.1509431130985709,40.95564205291886,58.43010824511044,0.31022026321837615,0.23769986629739748,-1.0118441695712548,-2.4948212957185234,18.4439531911791,0.3357543945312571,0.4032921628248687,-0.26236896514893004,-0.8546162918489486,0.3298783615510885,-0.5584926284989393,0.033754698201079236,0.6209761369679754,28.08996796432736,-30.404799159998486,0.29612366335001045,9,0.22063827514649148,-0.17267608642577414,-1.460539817810048,-2.2687520980834854,-2.9834327697753835,2,-0.07735296071513942,-1.3581933645913784,32.53954315185547,1.333318605575929,32.952041625976555,-3.166683235576764,32.80814743041992,-0.07735296071513942
5647,2021-09-02,32.96163558959961,32.990413665771484,32.645065307617195,32.645065307617195,2499583.0,0.010588217956989165,-1.1818116090472532,-4.1250124266817165,45.93747903002528,55.31999425020842,-0.029172351996749057,-0.06807315754885934,-1.293634200066215,-2.7887408346607963,18.51034632697106,0.374126434326179,0.3618147857247891,0.05563926696777344,-0.49551250158823024,0.6067910355237771,-0.21993661731022485,0.3312151512457717,0.268604278564446,68.53936098439405,13.067299498642619,0.27557588427800156,9,-0.1247100830078125,-0.5180244445800781,-1.7435336112976003,-2.6141004562377894,-3.5206413269043004,3,-0.08643772289150353,4.833510074231301,32.616287231445305,-1.3581933645913784,32.53954315185547,1.333318605575929,32.952041625976555,-0.08643772289150353
5648,2021-09-03,33.01919174194336,33.06715774536133,32.779369354248054,32.990413665771484,2179786.0,0.0017461558358442542,3.615318732411485,0.09090580452360213,48.41769205020488,52.57065789039511,-0.09355988162240436,-0.07906220574236045,-1.2933842189011884,-2.7964621343090457,18.451157104482867,0.28778839111327414,0.27085385720656063,0.08105888366699077,-0.4119767677094188,0.5740945350434004,-0.16545894202121048,0.327576709355192,0.1598213958740189,75.28070308695288,21.417919527527573,0.24651782568820355,9,-0.1966552734375,-0.5755805969238281,-1.8010897636413503,-2.6716566085815394,-3.741279602050785,4,-0.11069143022647399,-1.1818116090472532,32.96163558959961,4.833510074231301,32.616287231445305,-1.3581933645913784,32.53954315185547,-0.11069143022647399
5649,2021-09-06,33.115123748779304,33.19186782836914,32.971229553222656,33.095935821533196,1809374.0,0.0029053408570896,1.5555162815358106,0.6667550371160823,51.74601210884846,50.61713683497294,-0.22184476266684072,-0.1199456032689099,-1.325492412304225,-2.855587432764736,18.58085174582829,0.22063827514648438,0.21775786006359255,0.13813915252686115,-0.27115644492845803,0.5474347499821803,-0.06650864620080199,0.3427869512545243,-0.7386627197265767,86.51686899331304,30.183775841905153,0.20464779872766106,9,-0.31177330017091265,-0.6715126037597727,-1.7627191543579102,-2.767588615417484,-3.587791442871101,0,-0.12022016993338647,3.615318732411485,33.01919174194336,-1.1818116090472532,32.96163558959961,4.833510074231301,32.616287231445305,-0.12022016993338647
5650,2021-09-07,32.645065307617195,32.990413665771484,32.53954315185547,32.96163558959961,2774400.0,-0.01419467566324395,1.4102574560285497,-16.49840954273095,39.27490196832245,48.79054224779409,0.17822732465015179,0.357884124859595,-0.8041063846766221,-2.3585874741915447,17.840582574201303,0.5755805969238352,0.13303850862911304,-0.3252040863037067,-0.7521764040076775,0.10176823140026414,-0.5386902451556921,-0.11171792745172127,-0.2522961425781389,32.941137943618884,-18.124199436072836,0.2134861588519852,9,0.15828514099119673,-0.20145416259766336,-1.1823406219482422,-2.1680240631103587,-2.590116500854503,1,-0.10079346011805979,1.5555162815358106,33.115123748779304,3.615318732411485,33.01919174194336,-1.1818116090472532,32.96163558959961,-0.10079346011805979
5651,2021-09-08,32.242156982421875,32.52035522460937,32.146228790283196,32.37646102905273,3283690.0,-0.012342089727763739,-1.2941252149096671,0.42424717124367584,39.5136785463055,46.52915598560434,0.5653995878017142,0.7381972312921405,-0.34081440195733137,-1.926977667593608,16.70597542023992,0.4988365173339986,0.024210240134330263,-0.6897401809692383,-1.2258278723000657,-0.15365248963841083,-0.9577840266346485,-0.4216963353038281,0.9497108459472656,9.17412114932862,-41.13597823276512,0.26804384566541223,9,0.4460773468017507,0.4316864013671875,-0.6187491416931117,-1.6595926284790004,-1.8514537811279297,2,-0.10324306845835018,1.4102574560285497,32.645065307617195,1.5555162815358106,33.115123748779304,3.615318732411485,33.01919174194336,-0.10324306845835018
5652,2021-09-09,32.222972869873054,32.45320510864258,31.91599464416504,32.011924743652344,3248834.0,-0.0005950009039183968,-1.6666635106987313,-1.5714204561594225,37.38316599255498,44.246309372152524,0.5272382270769711,0.7234528554960349,-0.2589875379463109,-1.8680369458105446,15.475252803642547,0.5372104644775391,-0.075804485151302,-0.6638370513915959,-1.277684154341678,-0.04998994844151383,-0.9707606028666405,-0.3569134999165513,0.9479821777343673,24.06024591695687,-24.639040425306465,0.30692355147504236,9,0.3501443862914968,0.4220914840698171,-0.5995650291442907,-1.5684604644775426,-1.611629486083988,3,-0.0803811125268572,-1.2941252149096671,32.242156982421875,1.4102574560285497,32.645065307617195,1.5555162815358106,33.115123748779304,-0.0803811125268572
5653,2021-09-10,32.338088989257805,32.57791519165039,32.222972869873054,32.25175094604492,2231033.0,0.00357248599778881,-3.933379284748937,0.4090917306822842,36.190424492454675,42.35220512300099,0.37820450361013513,0.5687427029728411,-0.32058351918750816,-1.9437020167699188,13.899381108708022,0.35494232177733664,-0.10583226952329028,-0.505072593688972,-1.145417075637944,0.13527188826000014,-0.825244834663458,-0.1849003527144859,0.7826676422119192,33.08278207571795,-11.711414951126748,0.32017224097448677,9,0.2350282669067454,0.3069753646850657,-0.7146811485290421,-1.683576583862294,-2.072093963623036,4,-0.08958769108232911,-1.6666635106987313,32.222972869873054,-1.2941252149096671,32.242156982421875,1.4102574560285497,32.645065307617195,-0.08958769108232911
5654,2021-09-13,32.44361114501953,32.769775390625,32.290122985839844,32.35727310180664,2489914.0,0.0032630918851381807,-3.3478621691246393,1.0000000000000824,37.577570333523106,41.8885073972398,0.2156554931817567,0.4325079653268915,-0.3748948020388241,-2.0076867767395754,12.243388601167073,0.47965240478515625,-0.16918156130583384,-0.3659748077392564,-1.016614280691222,0.28466466521270917,-0.6912945442152392,-0.04065507126327361,0.6289550069580088,49.107144442176086,8.432369641217456,0.32531973647598383,9,0.1103200912475586,0.20145320892333984,-0.7554502487182617,-1.7843017578125,-1.8610458374023402,0,-0.09757542065760239,-3.933379284748937,32.338088989257805,-1.6666635106987313,32.222972869873054,-1.2941252149096671,32.242156982421875,-0.09757542065760239
5655,2021-09-14,32.54913330078125,32.702621459960945,32.395645141601555,32.53954315185547,2989263.0,0.0032524787481285067,-1.064496267220808,0.11107674634383423,46.80846863463431,42.538821461874846,0.12475620841234303,0.30643076948225456,-0.4244499813753322,-2.0736997254611467,11.067533910984825,0.3069763183593892,-0.2178635184936013,-0.23742923736572408,-0.8908499470147646,0.41599147228331645,-0.5641395921902443,0.08928111745879619,0.4771699908837874,74.15705486934434,29.96512967672934,0.326710354824519,9,0.004797935485839844,0.0959310531616211,-0.8609724044799805,-1.8898239135742188,-1.7555217742919957,1,-0.0928381400189392,-3.3478621691246393,32.44361114501953,-3.933379284748937,32.338088989257805,-1.6666635106987313,32.222972869873054,-0.0928381400189392
5656,2021-09-15,32.19419479370117,32.501171112060554,32.13663482666016,32.47238922119141,4455675.0,-0.010904699175862786,1.1714214299509402,-29.00835322195778,36.8243225088799,41.526248515080916,0.46212137325390756,0.6031394553654934,-0.03568903578411664,-1.6799958180717454,9.788513902005642,0.41249847412108664,-0.27166002882076157,-0.535768890380858,-1.1884888941309484,0.11695111336923247,-0.8621288922559032,-0.20940888850581274,0.7876961520638659,32.58449557332332,-10.342783937958004,0.3263600018750443,9,0.35973644256591797,0.4508695602416992,-0.4005098342895508,-1.4293613433837855,-3.3191890716552734,2,-0.06644819044696304,-1.064496267220808,32.54913330078125,-3.3478621691246393,32.44361114501953,-3.933379284748937,32.338088989257805,-0.06644819044696304
5657,2021-09-16,32.38605499267578,32.645065307617195,32.19419479370117,32.222972869873054,4012866.0,0.005959465680196008,-3.086965542281224,-0.5862163533396005,42.71521739989173,40.89264022060167,0.20118571786553474,0.3905018335741204,-0.18306852036906918,-1.8358702495026762,9.299956733903839,0.45087051391602273,-0.252406203231061,-0.3180076599121122,-0.9826400660956693,0.3466247462714449,-0.6503238630038908,0.014308543179666344,0.5532001010252543,39.394121970910426,-4.7123302842295445,0.3323162030917787,9,0.1678762435913086,0.25900936126708984,-0.43888187408447266,-1.467733383178711,-3.328781127929691,3,-0.06161144949062469,1.1714214299509402,32.19419479370117,-1.064496267220808,32.54913330078125,-3.3478621691246393,32.44361114501953,-0.06161144949062469
5658,2021-09-17,31.752914428710934,32.78895950317383,31.752914428710934,32.68343734741211,16089706.0,-0.019549789689050856,-1.2268018415043505,-5.705854833805327,32.294588523677916,38.7313709333605,0.7105356740472324,0.9754339052411289,0.4670830523473377,-1.1729705674087114,9.07578888273514,1.0360450744628942,-0.25241195704613517,-0.8887935638427784,-1.6617012058826823,-0.11588592180287449,-1.275247384862734,-0.5023397428228229,1.145410247008659,0.0,-41.06449519482214,0.3864538210199527,9,0.618749618530277,0.8106098175048793,0.2614088058471715,-0.7674427032470668,-2.9162807464599574,4,-0.035951693425963493,-3.086965542281224,32.38605499267578,1.1714214299509402,32.19419479370117,-1.064496267220808,32.54913330078125,-0.035951693425963493
5659,2021-09-20,30.86076164245605,31.282855987548828,30.71686744689941,31.17733192443848,5970576.0,-0.028096721271298475,1.1454465266932867,0.3402068617764923,28.287784876231484,37.5105801453504,1.3960919133654706,1.7765892650509478,1.367158491018845,-0.2519618386238811,8.966218506492702,1.0360469818115234,-0.321713724517835,-1.665350246429444,-2.7375020482698424,-0.5931984445890457,-2.2014261473496397,-1.1292743455092449,1.968838418443024,6.9443920274159865,-36.61587676434763,0.5360759009201989,9,0.89215183258057,1.1847391128540004,1.220713615417484,0.19186210632324574,-1.7747077941894496,0,-0.019272583862708137,-1.2268018415043505,31.752914428710934,-3.086965542281224,32.38605499267578,1.1714214299509402,32.19419479370117,-0.019272583862708137
5660,2021-09-21,30.8703556060791,31.55146026611328,30.85116958618164,30.85116958618164,4317184.0,0.0003108790293060437,-72.00009941346059,-0.06060587802908753,27.020163349288197,36.12241179012626,1.2385254777602697,1.6681727802597095,1.3657620104381607,-0.2254583190866768,8.644161125736282,0.7002906799316406,-0.4153463600242304,-1.5387212753295927,-2.79181067587713,-0.2856318747820552,-2.1652659756033614,-0.912176575055824,1.9186038970947266,7.407400588932321,-36.535482454079855,0.6265447002737696,9,0.8825578689575195,1.17514514923095,1.3262357711791992,0.1822681427001953,-1.6308155059814453,1,-0.009322545620602973,1.1454465266932867,30.86076164245605,-1.2268018415043505,31.752914428710934,-3.086965542281224,32.38605499267578,-0.009322545620602973
5661,2021-09-22,31.23488998413086,31.27326393127441,30.841575622558594,31.17733192443848,4471711.0,0.011808557786097351,5.428431442164599,2.999999999999815,27.386896013572226,35.01171512579483,0.8002380313789246,1.2506520779285353,1.0172318660248152,-0.5556978704930025,9.335640467770776,0.43168830871581676,-0.5323722022392019,-1.0998409271240206,-2.447663635391436,0.2479817811433911,-1.7737522812577282,-0.425929572990313,1.388302154541016,24.99997698764618,-15.177629248617194,0.6739113541337066,9,0.5180234909057617,0.8106107711791921,1.0192594528198242,-0.1822662353515625,-2.177616119384769,2,-0.014127741697371077,-72.00009941346059,30.8703556060791,1.1454465266932867,30.86076164245605,-1.2268018415043505,31.752914428710934,-0.014127741697371077
5662,2021-09-23,31.628204345703125,31.800878524780273,31.42675018310547,31.599424362182614,3233131.0,0.012592148132171799,1.0,0.5000165689101896,33.25635878070108,34.68570782448887,0.3505471185186302,0.7945674478566147,0.645440575359757,-0.9053424905582617,9.831777914292225,0.5659885406494141,-0.5658583339146901,-0.6408143997192397,-1.992030001735138,0.7104012022966621,-1.3164222007271889,0.03479340128870945,0.842481817626954,43.98148702149272,7.903627616093566,0.6756078010079508,9,0.1247091293334961,0.3789243698120117,0.6499271392822266,-0.5659885406494176,-2.570930480957035,3,-0.08704884392310641,5.428431442164599,31.23488998413086,-72.00009941346059,30.8703556060791,1.1454465266932867,30.86076164245605,-0.08704884392310641
5663,2021-09-24,31.01425170898437,31.609018325805664,30.86076164245605,31.609018325805664,3836820.0,-0.019411555269091996,1.516135446029727,-20.665981841073854,27.515383560167265,33.567687071893786,0.8459230488811897,1.3357180681597036,1.281029550156095,-0.2681554696752002,10.407106255929655,0.7674427032470739,-0.5908436681052649,-1.1650722503662116,-2.6011011020518033,0.27095660131938004,-1.8830866762090075,-0.4470578245234158,1.3161289570312569,27.433692159891805,-2.1704494172828745,0.718014425842795,9,0.7386617660522496,0.9928770065307653,1.2638797760009801,0.04796409606933594,-1.9281978607177699,4,-0.06309930875009229,1.0,31.628204345703125,5.428431442164599,31.23488998413086,-72.00009941346059,30.8703556060791,-0.06309930875009229
5664,2021-09-27,30.697681427001953,31.244483947753906,30.496227264404297,31.167739868164066,3294020.0,-0.01020725197412109,1.4000024470968255,0.7903241840880751,28.450088142324446,31.527867017192694,0.9932380266483101,1.5544344308374036,1.642599999804304,0.07126965036967903,11.642475839009995,0.7482566833496094,-0.6205717876419428,-1.368924522399901,-2.9003094892749814,0.1624604444751796,-2.134617005837441,-0.6032320389623607,1.5036181814843772,15.441226994223795,-13.173188422607998,0.7656924834375403,9,0.9449119567871094,1.199127197265625,1.6092290878295827,0.36453437805175426,-1.1319770812988281,0,-0.06062502632899114,1.516135446029727,31.01425170898437,1.0,31.628204345703125,5.428431442164599,31.23488998413086,-0.06062502632899114
5665,2021-09-28,29.99739074707031,30.630529403686523,29.795936584472656,30.505821228027344,4321563.0,-0.022812494213835355,1.2025369340346814,1.0816324874414673,26.69321651926279,30.402188573901906,1.4455093680828242,2.1655365624626235,2.363981244809086,0.7895028127097596,12.719176368477413,0.9017448425292969,-0.6806422910551362,-1.9421075820922873,-3.7116909180220112,-0.17252424616256334,-2.8268992500571493,-1.0573159141274253,2.033401627007816,10.047880118002004,-20.157055858743654,0.8847916679648616,9,1.2950572967529332,1.5348834991455114,2.352687835693363,1.0648250579833984,0.2302322387695348,1,-0.030380538977134663,1.4000024470968255,30.697681427001953,1.516135446029727,31.01425170898437,1.0,31.628204345703125,-0.030380538977134663
5666,2021-09-29,30.093320846557614,30.438669204711914,30.035762786865234,30.15087890625,3833120.0,0.0031979481247605968,-3.6666666666666665,0.1132073348239134,28.235272102226503,28.79330576305021,1.140127244608081,1.972006599701249,2.274609754520146,0.715778144257829,14.075232672240128,0.4412784576416051,-0.7620783774229167,-1.7200291633606,-3.6398059995340013,0.19974767281280137,-2.6799175814473024,-0.7601407452738975,1.6692888327678546,14.832562285535802,-15.482510867926214,0.9598884180867007,9,1.1991271972656286,1.4197673797607422,2.3382983207702672,0.9688949584960938,0.2590103149414098,2,-0.02837110436609136,1.2025369340346814,29.99739074707031,1.4000024470968255,30.697681427001953,1.516135446029727,31.01425170898437,-0.02837110436609136
5667,2021-09-30,30.112506866455078,30.48663330078125,30.00698280334473,30.45785522460937,5332971.0,0.0006375507706608552,1.380963652373135,5.999999999999568,26.79997868577118,28.182793558838352,0.8543689813472142,1.8218331069234175,2.2474960938666584,0.7251083179598403,14.909748455364735,0.4796504974365199,-0.902436293556633,-1.5583867073059068,-3.5411949566794476,0.4244215420676305,-2.5497908319926736,-0.5669825826191364,1.4141020414880536,17.460342507761077,-11.988080545897642,0.9914041246867692,9,0.6859006881713867,1.4005813598632777,2.4294323921203613,0.9497089385986293,0.09593009948730824,3,-0.03504301406683952,-3.6666666666666665,30.093320846557614,1.2025369340346814,29.99739074707031,1.4000024470968255,30.697681427001953,-0.03504301406683952
5668,2021-10-01,29.36425018310547,29.71919250488281,29.19157600402832,29.44099426269531,5549571.0,-0.024848701128339368,-1.500004518793646,0.22222222222221422,21.69311260182424,27.450052195015324,1.3724932685616267,2.4055657875267684,2.9628853638701145,1.4988918471711514,15.902424555398852,0.9209308624267578,-1.0148778396701843,-2.1238963127136223,-4.251881597678533,0.004088972251285128,-3.1878889551960796,-1.0599036702311686,1.9546780460212076,8.411199323618087,-17.78422452366876,1.0639926424824544,10,1.1319770812988281,1.846657752990719,3.338372230529785,1.6979656219482386,1.2087211608886719,4,-0.010454083330756925,1.380963652373135,30.112506866455078,-3.6666666666666665,30.093320846557614,1.2025369340346814,29.99739074707031,-0.010454083330756925
5669,2021-10-04,29.134017944335934,29.565704345703125,29.11483192443848,29.40262222290039,5303238.0,-0.007840562498067749,-1.9375062133413312,3.5000000000002083,19.310352629345374,26.59340655946612,1.4885670884556,2.447748464572257,3.156278759793583,1.7414706126118666,16.73088989055369,0.4508724212646449,-1.1859670877515747,-2.1550732612609913,-4.384632226656347,0.07448570413436428,-3.269852743958669,-1.0402937785633135,1.8870809732769729,1.2658211919025066,-18.083576953570496,1.1147794826976773,10,1.323837280273441,2.0385179519653356,3.56860446929932,1.9281978607177734,1.4581394195556676,0,-0.00164632616623539,-1.500004518793646,29.36425018310547,1.380963652373135,30.112506866455078,-3.6666666666666665,30.093320846557614,-0.00164632616623539
5670,2021-10-05,29.354656219482425,29.42180824279785,28.92297172546387,29.095645904541016,3463913.0,0.007573218207253429,1.5365792153629614,-0.9642821638049797,23.851565776818376,26.200592088715695,1.1513983738265061,2.074312793462191,2.9027707208389337,1.5388760537834898,18.697509685473374,0.4988365173339808,-1.2739152845504194,-1.7699145317077587,-4.062877035480955,0.523047972065438,-2.916395783594357,-0.6234332798211604,1.361439979222574,27.60728413569509,9.521754608275778,1.1464812518865979,10,1.0072689056396449,1.7219495773315394,3.3479661941528285,1.707559585571282,1.3142452239990199,1,0.00718959624812876,-1.9375062133413312,29.134017944335934,-1.500004518793646,29.36425018310547,1.380963652373135,30.112506866455078,0.00718959624812876
5671,2021-10-06,28.91337776184082,29.354656219482425,28.481691360473636,29.143611907958984,4239598.0,-0.015032656296234626,1.6764813379921055,-0.8888995257592149,19.4256598473403,24.66384776278672,1.3731396595503114,2.3751984349439255,3.309085121489481,1.9958153984112208,20.643921551615637,0.8729648590087891,-1.2863825348760471,-2.0447540283203125,-4.475274997147395,0.3857669405067661,-3.2600145127338536,-0.8294935439067714,1.479956031680775,21.53111732008316,5.887303819722161,1.2152604844135397,10,1.1319770812988281,1.9234018325805664,3.7508726119995117,2.148838043212887,1.8418617248535156,2,0.045454572441326224,1.5365792153629614,29.354656219482425,-1.9375062133413312,29.134017944335934,-1.500004518793646,29.36425018310547,0.045454572441326224
5672,2021-10-07,29.632854461669922,29.68082046508789,29.21076202392578,29.34506416320801,5573799.0,0.02488386883592164,1.4499927925599336,-1.2499896445169634,31.613962723812392,25.119245447636178,0.3809143208882375,1.5301804039370523,2.5641393543658637,1.3101279018406515,22.025561280716616,0.7674427032470703,-1.2839389731777082,-1.195771408081054,-3.618532087733179,1.226989271571071,-2.4071517479071147,0.015608931745006771,0.3781508452420823,93.02319487921702,72.28582547908363,1.2113803398260616,10,0.23023319244384766,1.2039251327514648,3.007413864135742,1.7555236816406214,1.3526172637939489,3,0.02427969606369662,1.6764813379921055,28.91337776184082,1.5365792153629614,29.354656219482425,-1.9375062133413312,29.134017944335934,0.02427969606369662
5673,2021-10-08,29.44099426269531,29.75756454467773,29.393030166625977,29.70000648498535,4380346.0,-0.006474577034851103,-1.0540595730045852,-0.9000033137820429,35.98484548943949,25.95644070842674,0.3644665653893142,1.5745995971804163,2.7373630486426244,1.5304094600902367,23.704896971187946,0.36453437805175426,-1.322248859615101,-1.2427768707275426,-3.631733432278427,1.1461796908233453,-2.4372551515029848,-0.04829858995210046,-0.9593029022216726,75.18795081660859,50.528637727728224,1.194478280775444,10,0.11511611938476918,1.3957853317260778,3.199274063110355,2.072093009948734,1.4869194030761754,4,0.026067146251901763,1.4499927925599336,29.632854461669922,1.6764813379921055,28.91337776184082,1.5365792153629614,29.354656219482425,0.026067146251901763
5674,2021-10-11,29.277912139892575,29.393030166625977,29.076459884643555,29.3162841796875,2608353.0,-0.005539287204351484,2.2999443295689517,0.14814760267164656,34.74262723903908,26.85081967729077,0.3408155155460513,1.568787804649542,2.881694174017351,1.7163516303029276,25.99129745079125,0.36453437805175426,-1.428383326471522,-1.2475740432739286,-3.5639736558925,1.068825569344643,-2.4057738495832126,-0.08937423696464464,-0.7707033157348562,62.405949844900185,34.095257756718944,1.1581998063092855,10,0.20625019073486683,1.5588674545288121,3.3551616668701207,2.2351751327514684,2.0433158874511754,0,0.04423331820635479,-1.0540595730045852,29.44099426269531,1.4499927925599336,29.632854461669922,1.6764813379921055,28.91337776184082,0.04423331820635479
5675,2021-10-12,29.527332305908203,29.62326240539551,28.884599685668945,28.970935821533203,4322441.0,0.008519055758616778,-1.0263184056173935,-14.500049706728948,33.2706830143014,27.410309778632424,0.019786235508572503,1.1398131989534903,2.60799396360364,1.4910144536890186,28.2296441680533,0.738662719726566,-1.4520614620356014,-0.8470638275146491,-2.9958313312264977,1.3017036761971958,-1.9214475793705716,0.22731992434127335,-0.9951163673400849,81.95492768247578,51.026763864512176,1.0743837518559232,10,-0.04316997528076172,1.2087202072143555,3.0961484909057617,2.0912790298461914,2.1776161193847656,1,0.03606235222849219,2.2999443295689517,29.277912139892575,-1.0540595730045852,29.44099426269531,1.4499927925599336,29.632854461669922,0.03606235222849219
5676,2021-10-13,30.05494880676269,30.122100830078125,29.29709815979004,29.354656219482425,3754517.0,0.017868749380685278,-1.023531668339146,1.258621517112756,34.981688649876176,28.31938866353298,-0.5742324250704485,0.46769113588620925,2.049975935752517,0.9912530055365458,29.721009443744194,0.8250026702880859,-1.4569440890280205,-0.21248502731323526,-2.1856347529905342,1.7606646983640672,-1.1990598901518865,0.774089835525416,-1.4982258960723804,94.57357889171944,62.59923860799013,0.9865748628386511,10,-0.7530527114868129,0.5803766250610387,2.568531990051273,1.5636625289917028,1.6116275787353587,2,0.020427672017215626,-1.0263184056173935,29.527332305908203,2.2999443295689517,29.277912139892575,-1.0540595730045852,29.44099426269531,0.020427672017215626
5677,2021-10-14,30.390703201293945,30.438669204711914,29.97820472717285,30.227622985839844,6088745.0,0.011171351403390428,2.555542464119237,0.2328743990957521,43.71371269356281,30.76612200705949,-0.9681902462828802,-0.026577293961381088,1.6843113369699694,0.6796151167107318,31.42855781582351,0.4604644775390625,-1.385053988218445,0.22303695678710866,-1.4827326657387196,1.928806579312937,-0.6298478544758055,1.0759217680500228,-1.7713651738281229,96.91352266869583,61.70597657584375,0.8528848112629145,10,-0.9305229187011719,0.24462223052978516,2.2903356552124023,1.2279081344604492,1.5061054229736293,3,0.011994993435521017,-1.023531668339146,30.05494880676269,-1.0263184056173935,29.527332305908203,2.2999443295689517,29.277912139892575,0.011994993435521017
5678,2021-10-15,30.611343383789066,30.70727348327637,30.3139591217041,30.56337928771973,4315500.0,0.0072601209992970706,2.280020996206397,0.294113519140127,49.11241744968552,34.07746254265284,-1.110061693990822,-0.35534489735119124,1.4369451595945257,0.48247483466103347,32.23575665068653,0.3933143615722692,-1.3204116970316342,0.5007556915283224,-1.051120314115785,2.05263169717243,-0.27518231129373305,1.276693694350378,-1.8828454856884775,94.73684761292836,54.6731861299442,0.7759380028220544,10,-1.0168609619140625,0.023982048034664416,1.9977474212646449,1.0072679519653285,1.544479370117184,4,0.012221885756014572,2.555542464119237,30.390703201293945,-1.023531668339146,30.05494880676269,-1.0263184056173935,29.527332305908203,0.012221885756014572
5679,2021-10-18,30.26599502563477,30.505821228027344,30.13169288635254,30.42907524108887,3152362.0,-0.01128171194006411,1.363621027263195,-3.40004771940987,52.97871962393845,37.313812970110625,-0.6562700148357941,-0.059911294963672646,1.7522405474465579,0.8497066732803269,31.70846303450363,0.479650497436527,-1.2587139424985594,0.18514566421509215,-1.3285266925688894,1.6988180209990738,-0.5716905141768969,0.9419818426070812,-1.3791950807201196,75.78949901947041,30.6100872285555,0.7568361783919907,10,-0.6715126037597656,0.3693304061889613,2.3430957794189418,1.3526163101196254,1.4965114593505824,0,0.02187004390822378,2.280020996206397,30.611343383789066,2.555542464119237,30.390703201293945,-1.023531668339146,30.05494880676269,0.02187004390822378
5680,2021-10-19,30.58256530761719,30.62093734741211,30.26599502563477,30.38111114501953,3333514.0,0.010459602656852862,1.55172224659936,-1.2353071893896195,55.17241657447917,41.285674828681614,-0.8720494786472521,-0.42071801096764716,1.394450280763099,0.5512622728411323,31.674400849906704,0.3549423217773402,-1.0747747860458787,0.5161054611206097,-0.9712076680563442,2.0034185902975636,-0.22755110346786722,1.2597620257090867,-1.5501274796336055,91.1565481552416,40.39776751562755,0.7436565645884774,10,-0.7866287231445348,0.052760124206539416,2.0169324874877894,1.1559581756591726,0.9880809783935547,1,0.02415306604585532,1.363621027263195,30.26599502563477,2.280020996206397,30.611343383789066,2.555542464119237,30.390703201293945,0.02415306604585532
5681,2021-10-20,30.793611526489254,31.01425170898437,30.56337928771973,30.58256530761719,4007706.0,0.006900867103502906,-2.615392262573937,1.0476140882408098,56.920078274913244,44.09746544547059,-0.8809808537060739,-0.7025382699240161,1.136364377153388,0.3559238663225166,31.396398729243092,0.45087242126464133,-0.8341339843752777,0.7492156028747523,-0.6769504670580169,2.1753816728075215,0.03613256790836772,1.462298637841137,-1.627186846082246,78.70365086056911,22.752462531140623,0.7130830349663853,10,-0.8441858291625941,-0.1582860946655238,1.8058862686157262,0.9449119567871094,0.757848739624027,2,0.029594998885394297,1.55172224659936,30.58256530761719,1.363621027263195,30.26599502563477,2.280020996206397,30.611343383789066,0.029594998885394297
5682,2021-10-21,28.8750057220459,29.85349464416504,28.635181427001953,29.354656219482425,11392254.0,-0.06230531949112028,-1.5400070384870037,-2.272727272727366,45.9842497989033,45.20851036874434,1.0267977092991778,1.0532286455186615,2.980955169011935,2.278627660711237,32.91727146629873,2.158430099487301,-0.6804261981900979,-1.0317302703857436,-2.340910815448556,0.2774502746770686,-1.6863205429171515,-0.3771399978543357,2.139245986938473,10.080588911568675,-49.74081013345852,0.6545902725314064,10,0.9497108459472656,1.760319709777832,3.724492073059082,2.863517761230465,1.3430252075195312,3,0.09667775273619439,-2.615392262573937,30.793611526489254,1.55172224659936,30.58256530761719,1.363621027263195,30.26599502563477,0.09667775273619439
5683,2021-10-22,29.05727386474609,29.20116806030273,28.78866958618164,29.018901824951172,6296866.0,0.006312315379422895,1.5294207085297582,-0.079999999999992,49.36508036697711,46.833227382959684,0.876553696169232,0.7555698417870325,2.7224805972217965,2.100486765574434,33.757664716255945,0.4124984741210902,-0.4396543283332477,-0.7516132354736378,-2.003541163681856,0.5003146927345803,-1.3775771995777468,-0.12564927136952875,1.9569778442382812,17.741907035735753,-47.44214753613987,0.6259639641041086,10,0.7674427032470739,1.5780515670776403,3.5422239303588903,2.6812496185302734,1.5828495025634801,4,0.09772199459380682,-1.5400070384870037,28.8750057220459,-2.615392262573937,30.793611526489254,1.55172224659936,30.58256530761719,0.09772199459380682
5684,2021-10-25,28.836633682250977,29.181983947753906,28.5296573638916,29.181983947753906,6622521.0,-0.007593285712972797,2.7777679592186146,-9.000049706731124,45.714293829654856,48.21585080688785,1.1488272530996113,0.8744708121029561,2.8658719294123465,2.323094046268615,34.28787142464718,0.6523265838623047,-0.33310816905589036,-0.8792010307312026,-2.1296269136166615,0.37122485215425627,-1.504413972173932,-0.25398808928847316,2.1300366210937476,12.35518864339656,-55.20341856237506,0.62521294144273,10,0.9353208541870117,1.3046512603759766,3.630960464477539,2.901889801025387,1.755523681640625,0,0.11510320893309545,1.5294207085297582,29.05727386474609,-1.5400070384870037,28.8750057220459,-2.615392262573937,30.793611526489254,0.11510320893309545
5685,2021-10-26,29.0860538482666,29.29709815979004,28.635181427001953,28.692739486694336,5421091.0,0.008649420343718628,-1.6037649495055597,-1.1388853603441895,51.4754227669995,50.048487931012666,0.9277967419632809,0.5831745581789818,2.5439103081931265,2.0797152714278724,34.06145830603465,0.6619167327880859,-0.2456048536684996,-0.5842140197753913,-1.8576475558152126,0.6892195162644299,-1.2209307877953037,0.05250274824452106,1.783135937499999,22.39385618315996,-48.88070191256238,0.6367167680199115,10,0.6859006881713867,1.0552310943603516,2.8131532669067347,2.652469635009762,1.8802318572998082,1,0.09201841716586978,2.7777679592186146,28.836633682250977,1.5294207085297582,29.05727386474609,-1.5400070384870037,28.8750057220459,0.09201841716586978
5686,2021-10-27,29.239540100097656,29.32587814331055,28.99971580505371,29.04768180847168,3587708.0,0.005276970627632993,-1.2666666666666913,0.48779884583676836,46.27949019579541,50.333574320149616,0.7224548145548191,0.3820326168640378,2.3079649093799546,1.9355218392555642,33.805487287489946,0.3261623382568395,-0.12555333941457292,-0.3880387306213393,-1.658998758993853,0.8829212977511744,-1.0235187448075962,0.24744128356491757,1.536068388793943,53.623111146970345,-14.284870895667922,0.6354800141862571,10,0.532414436340332,0.9017448425292969,2.65966701507568,2.4989833831787074,1.7938976287841832,2,0.07972444771473342,-1.6037649495055597,29.0860538482666,2.7777679592186146,28.836633682250977,1.5294207085297582,29.05727386474609,0.07972444771473342
5687,2021-10-28,29.05727386474609,29.268320083618164,28.731111526489254,29.1532039642334,4840262.0,-0.006233553425519123,2.294117647058845,-0.5000049707224633,46.36364293641526,50.02815492978625,0.7774387678783157,0.5071941318122768,2.4175614248705948,2.1294852043585344,33.723038083819986,0.5372085571289098,-0.015237241253228007,-0.5175433158874547,-1.7913506086043682,0.7562639768294588,-1.1544469622459133,0.1193603304710038,1.6284965791455086,66.2651006470244,-0.6921886401843125,0.6369036463584575,10,0.7146806716918981,1.084011077880863,2.841933250427246,2.6812496185302734,2.0337219238281286,3,0.08583690310993952,-1.2666666666666913,29.239540100097656,-1.6037649495055597,29.0860538482666,2.7777679592186146,28.836633682250977,0.08583690310993952
5688,2021-10-29,29.05727386474609,29.105239868164066,28.61599540710449,28.970935821533203,4021409.0,0.0,4.36834725099922,-0.9000099413459879,47.84241444861246,49.457454354750034,0.5965443093168936,0.5091199043541828,2.3403007643411264,2.140994739648338,32.92477848577102,0.4892444610595774,0.049449745887553576,-0.5021944999694874,-1.7939562297111458,0.789567229772171,-1.1480753648403166,0.1436863649013418,1.5422520559455073,66.2651006470244,-1.2155267268883705,0.6458808648708296,10,0.7146806716918981,0.9880809783935582,2.8227472305297887,2.6812496185302734,2.829942703247074,4,0.039947211504504976,2.294117647058845,29.05727386474609,-1.2666666666666913,29.239540100097656,-1.6037649495055597,29.0860538482666,0.039947211504504976
5689,2021-11-01,29.0860538482666,29.268320083618164,29.02849578857422,29.1532039642334,4545608.0,0.0009904571108243498,-1.6315822519882797,-0.7777581407679373,45.490203111129645,48.3816528588223,0.42777288279317105,0.5023163492261347,2.227434880711588,2.122783078105968,31.912906374617002,0.2398242950439453,0.0272563262822203,-0.4710163116455064,-1.7662771434942712,0.8242445202032584,-1.1186467275698888,0.17661410427887603,1.4306773301529958,66.21635055873035,0.5432181412158741,0.6476304159243815,11,0.6859006881713867,0.777033805847168,2.7939672470092773,2.652469635009762,3.1081409454345703,0,0.053430057138383,4.36834725099922,29.05727386474609,2.294117647058845,29.05727386474609,-1.2666666666666913,29.239540100097656,0.053430057138383
5690,2021-11-02,29.565704345703125,29.671226501464844,28.96134376525879,29.0860538482666,4684636.0,0.016490738136521355,1.0555612319570975,-7.142958586604556,44.95049216485213,47.05169884659329,-0.23611868410108627,0.041410895569548245,1.6663013599541117,1.6529211861857576,30.434759301441638,0.7098827362060547,-0.041313180986630726,-0.0019182205200181102,-1.2936697069080658,1.2898332658680296,-0.6477939637140402,0.643957522674004,0.8715438801353521,90.00009037587328,26.82673483440233,0.6458757431940235,11,-0.3741283416748047,0.1822671890258789,2.2039966583251953,2.1728191375732386,2.858722686767571,1,0.03471769203217567,-1.6315822519882797,29.0860538482666,4.36834725099922,29.05727386474609,2.294117647058845,29.05727386474609,0.03471769203217567
5691,2021-11-03,30.227622985839844,30.28518104553223,29.76715850830078,29.89186668395996,5025237.0,0.022388055850018018,1.2978674800221466,0.7000019882692117,48.42301740562653,47.32267302511809,-1.1027296943190343,-0.5449387317705714,0.9446835313221875,1.0099474650406393,28.192749196405458,0.7194766998291051,-0.0976129823681049,0.5942881584167488,-0.6910261633021335,1.879602480135631,-0.0483690024426906,1.2369453192761881,0.13332160552075933,96.55172807821411,36.091147902109796,0.6426571608594404,11,-0.8202037811279297,-0.47965145111083984,1.1847381591796875,1.3574123382568324,2.3215103149414062,2,0.024436678996313743,1.0555612319570975,29.565704345703125,-1.6315822519882797,29.0860538482666,4.36834725099922,29.05727386474609,0.024436678996313743
5692,2021-11-04,30.352331161499023,30.65930938720703,30.246809005737305,30.630529403686523,3896055.0,0.004125636200954297,1.4571276003499325,-0.8285719154931178,47.44800908363457,47.1096651047467,-1.112871726554534,-0.646108124759607,0.753381499816804,0.9084715192541211,26.34473309731774,0.4316864013671875,-0.1958914134428511,0.6830224990844727,-0.6418989057946511,2.0079439039635965,0.020561796644912533,1.3454832015240328,-1.8226737976074219,84.97645351143723,27.659761195991294,0.6624607024395619,11,-0.757847785949707,-0.6043596267700195,1.0504369735717773,1.2327041625976527,2.004941940307617,3,0.022440008438191272,1.2978674800221466,30.227622985839844,1.0555612319570975,29.565704345703125,-1.6315822519882797,29.0860538482666,0.022440008438191272
5693,2021-11-05,30.208436965942386,30.51541328430176,30.16047286987305,30.36192512512207,4388091.0,-0.004740795518835217,-1.8461679641497837,0.551722246599373,49.4094495123071,47.52023795837473,-0.8811779380587552,-0.4656449642042837,0.8319663156363433,1.0814303318371614,24.597717602249205,0.35494041442871094,-0.3370023454300721,0.5007561683654806,-0.8406737765000791,1.8421861132310404,-0.16995880406729924,1.1714711407982605,-1.636186561584477,73.44631626008335,17.703485548068592,0.6707149724327807,11,-0.5707845687866246,-0.46046543121338246,0.9473109245300257,1.3765983581542898,2.196802139282223,4,0.029215640108319674,1.4571276003499325,30.352331161499023,1.2978674800221466,30.227622985839844,1.0555612319570975,29.565704345703125,0.029215640108319674
5694,2021-11-08,30.57297134399414,30.611343383789066,30.093320846557614,30.122100830078125,2993629.0,0.012067303530558071,-1.0377320268303292,-2.9374937866587816,49.90252451808738,47.34547148627339,-1.087917267433852,-0.7675339699207839,0.4003730915141226,0.7402572050647507,22.42694116194385,0.5180225372314524,-0.25540563201756683,0.8005375862121582,-0.5780567111294985,2.179131883553815,0.11124043754132984,1.4898347348829866,-1.9589797599792504,94.91520663923534,41.84875503517647,0.6892971486708275,11,-0.9353189468383789,-0.8249998092651367,0.2805962562561035,0.7098836898803675,1.458141326904304,0,0.04298716043042372,-1.8461679641497837,30.208436965942386,1.4571276003499325,30.352331161499023,1.2978674800221466,30.227622985839844,0.04298716043042372
5695,2021-11-09,30.5921573638916,30.71686744689941,30.41948318481445,30.525007247924805,3203835.0,0.000627548421171964,-1.137930561649792,0.14893437005575627,47.870174620676565,47.522214200149065,-0.9733538879956747,-0.740838899845869,0.3262666538974628,0.7394200994467539,20.575590983793663,0.29738426208496094,-0.20423156323614222,0.7664823532104492,-0.6538704623100458,2.186835168730944,0.05630594545020173,1.4766587609706967,-1.9372594238128684,86.86859963729219,35.514787222278066,0.7101764077602478,11,-0.925725936889652,-0.8441858291625977,0.2230381965637207,0.6523256301879883,1.5732555389404297,1,0.052367585938887684,-1.0377320268303292,30.57297134399414,-1.8461679641497837,30.208436965942386,1.4571276003499325,30.352331161499023,0.052367585938887684
5696,2021-11-10,30.668901443481445,30.78401756286621,30.47704124450684,30.67849540710449,4800261.0,0.00250861940454139,1.782620723041514,-0.14287337385667606,81.06316220572312,51.37771634118327,-0.9230938617347988,-0.8107989224133405,0.19188751987476493,0.6845677815589362,19.57104011140547,0.30697631835937145,-0.09779558937355404,0.8125288009643548,-0.6544607784513161,2.2795183803800256,0.0790340112565211,1.5460235906721884,-1.9315247231298862,83.33333333333341,25.653359953519725,0.7334947897078345,11,-0.9688949584960938,-0.9209299087524414,0.050364017486572266,0.47965145111083984,2.4654102325439453,2,0.05724122829193745,-1.137930561649792,30.5921573638916,-1.0377320268303292,30.57297134399414,-1.8461679641497837,30.208436965942386,0.05724122829193745
5697,2021-11-11,30.755239486694336,30.93750762939453,30.51541328430176,30.58256530761719,3049764.0,0.0028151658243122935,-1.7499953400230297,-17.998210735592775,80.41241198837112,54.99660495671202,-0.8305918222513675,-0.9153573947506359,0.036596054743270656,0.6144125038961086,19.137607971257513,0.4220943450927699,-0.04028237475681706,0.8806400299072266,-0.622905649401087,2.38418570921554,0.12886719025306803,1.632412869561385,-1.895064315791899,78.40902672182604,15.029549383244401,0.7517728396541569,11,-0.8058137893676758,-0.9832849502563477,-0.31417226791381836,0.17267322540283203,1.9953479766845703,3,0.05832807170508314,1.782620723041514,30.668901443481445,-1.137930561649792,30.5921573638916,-1.0377320268303292,30.57297134399414,0.05832807170508314
5698,2021-11-12,30.98547172546387,31.01425170898437,30.668901443481445,30.803203582763672,3248818.0,0.007485951747153274,1.8799815490818839,1.0555610785256302,88.35623247497301,59.759497108250166,-0.8476890174740923,-1.1764404693190436,-0.26319144810142703,0.3980368003592538,19.179178028797256,0.34535026550292613,0.05609848609303825,1.0921658515930197,-0.45854418129210117,2.6428758844781406,0.31681083515045927,1.8675208680355802,-1.9591099578820668,96.87490291674425,25.924152294824367,0.7753550164425612,11,-0.9976739883422887,-1.2135171890258825,-0.6355381011962926,-0.05755901336670277,1.0648250579833949,4,0.04427240574218594,-1.7499953400230297,30.755239486694336,1.782620723041514,30.668901443481445,-1.137930561649792,30.5921573638916,0.04427240574218594
5699,2021-11-15,30.927913665771484,31.004657745361328,30.83198356628418,30.91832160949707,2286417.0,-0.0018575821663249226,1.117659442579619,0.05262607130523856,85.29417999551168,64.24212908943457,-0.560309924591941,-1.124399052069677,-0.280384209503616,0.4710954484561327,18.992492874513367,0.17267417907714844,0.17617920653403374,1.0015118598937995,-0.6097603993598,2.612784119147399,0.195875730266998,1.807147989520601,-1.7027629040494219,85.48375717538462,8.044267127396893,0.8056361296267998,11,-0.5372085571289062,-1.155959129333496,-0.731468677520752,-9.5367431640625e-07,1.6308135986328196,0,0.04776673445930202,1.8799815490818839,30.98547172546387,-1.7499953400230297,30.755239486694336,1.782620723041514,30.668901443481445,0.04776673445930202
5700,2021-11-16,31.32122802734375,31.37878608703613,30.83198356628418,30.98547172546387,3583905.0,0.01271713203233471,1.4255310148189422,35.00357924040528,86.53205798514078,68.4764669316028,-0.7581421142865494,-1.5384124719819638,-0.7302665379878306,0.09159045747412264,19.2015132379602,0.5468025207519496,0.31022710683133425,1.3578930854797377,-0.34780327857986393,3.0635894495393394,0.5050449034499387,2.210741267509537,-1.917167170895457,93.61703477771654,12.621103172203647,0.8528481820298007,11,-0.5851745605468786,-1.3670063018798828,-1.160757064819336,-0.39331531524658203,1.2183151245117188,1,0.022664649129815695,1.117659442579619,30.927913665771484,1.8799815490818839,30.98547172546387,-1.7499953400230297,30.755239486694336,0.022664649129815695
5701,2021-11-17,31.70494842529297,31.839250564575195,31.12936782836914,31.27326393127441,5731231.0,0.012251128774843245,1.0274000212445493,1.2857077934251206,93.39626180612262,73.58182834521259,-1.0172396324629425,-1.9503527171430974,-1.154273420437935,-0.2696689501266789,20.304503729466568,0.7098827362060547,0.4823826198501493,1.6960466384887702,-0.14626209509682297,3.5383553720743635,0.7748922716959719,2.6172010052815686,-2.0639205411741344,89.85508708030288,6.706814964621074,0.9211543667927969,11,-0.7386627197265625,-1.5204944610595703,-1.5948410034179688,-0.7770357131958008,1.5156974792480469,2,0.014523426165605091,1.4255310148189422,31.32122802734375,1.117659442579619,30.927913665771484,1.8799815490818839,30.98547172546387,0.014523426165605091
5702,2021-11-18,31.66657638549805,31.9351806640625,31.56105232238769,31.800878524780273,4159063.0,-0.0012102855138003132,-1.1666602232371919,-0.3111117984155561,92.23606051250397,78.34034067856778,-0.8636598190772915,-1.7835643457498769,-1.1568459157311537,-0.2082183310464103,19.439940618247977,0.37412834167480824,0.6380826003131475,1.5180960655212452,-0.3845062207003487,3.420698351742839,0.5667949224104483,2.469397208632042,-1.717797326115324,78.78791073889725,-6.2276272419413345,0.951301143110797,11,-0.6523256301879918,-1.4341573715209996,-1.6979656219482457,-0.7386636734008825,1.8610458374023402,3,0.04634966763251058,1.0274000212445493,31.70494842529297,1.4255310148189422,31.32122802734375,1.117659442579619,30.927913665771484,0.04634966763251058
5703,2021-11-19,31.896808624267575,32.10785675048828,31.67617034912109,31.839250564575195,5611223.0,0.0072705124787333375,-1.2500161547676216,-0.42857142857141345,92.71140135839913,83.09688254971354,-0.9266584257052948,-1.8869007732643972,-1.429902662849667,-0.4196194776275206,18.607860871571464,0.4412803649902308,0.7427569081804251,1.606351566314693,-0.3755282368234951,3.588231369452881,0.6154116647455972,2.597291467883789,-1.6302053081360839,83.45853421534524,-3.7724248030010727,0.9909399015690947,11,-0.6331386566162074,-1.5780515670776332,-1.8490557670593226,-0.9688959121704066,1.8226737976074254,4,0.026766904776227785,-1.1666602232371919,31.66657638549805,1.0274000212445493,31.70494842529297,1.4255310148189422,31.32122802734375,0.026766904776227785
5704,2021-11-22,32.15582275390625,32.21337890625,31.73372840881348,31.87762260437012,4577733.0,0.008120377580395743,1.439030304205909,4.833383040063861,92.18754077500162,88.02103434463857,-1.0477110351936076,-1.986340443414928,-1.73301629754544,-0.6604027940582178,17.560858995652445,0.4796504974365199,0.8612170900551135,1.699406242370607,-0.3253048792800186,3.7241173640212324,0.6870506815452941,2.7117618031959196,-1.557793819590536,95.83347716047935,8.582963923957465,1.012355560825313,11,-0.810612678527832,-1.7843046188354492,-2.0409188270568848,-1.227910041809082,1.5924415588378906,0,-0.003281706435148357,-1.2500161547676216,31.896808624267575,-1.1666602232371919,31.66657638549805,1.0274000212445493,31.70494842529297,-0.003281706435148357
5705,2021-11-23,31.76250648498535,32.059890747070305,31.637798309326172,31.887216567993164,4282738.0,-0.012231572239062682,-1.2564160081569846,-0.44827467999479514,77.39723835417955,87.6137094722448,-0.5262644898497513,-1.4569275562034179,-1.392680954284696,-0.24973235989675047,16.577105596934143,0.5180244445800781,0.9802946575726423,1.172267341613768,-0.824689242959117,3.1692239261866497,0.17378904932732553,2.1707456339002107,-0.8414075562827819,58.40702826155043,-26.52405094041169,0.9984782922864412,11,-0.39811038970947266,-1.3909883499145508,-1.6476025581359863,-0.8345937728881836,1.7171497344970703,1,0.025067945434197325,1.439030304205909,32.15582275390625,-1.2500161547676216,31.896808624267575,-1.1666602232371919,31.66657638549805,0.025067945434197325
5706,2021-11-24,31.570646286010746,32.07907867431641,31.34041404724121,32.011924743652344,4097863.0,-0.006040461544346343,1.5666510920459693,3.538434479383307,71.23745863877701,86.59427021117881,-0.2157259708121977,-1.1399164688268115,-1.2456809855748396,-0.05095419749170205,15.37091647637957,0.7386646270752024,1.0749064809750024,0.8638518333435101,-1.072358603268409,2.8000622699554327,-0.10425338496245118,1.8319570516494714,-0.39109136179869,26.37359756164215,-56.13303002674976,0.9681052183059613,11,-0.12950611114502308,-1.199128150939945,-1.3550152778625524,-0.6427335739135778,2.2735462188720597,2,0.030689801439828246,-1.2564160081569846,31.76250648498535,1.439030304205909,32.15582275390625,-1.2500161547676216,31.896808624267575,0.030689801439828246
5707,2021-11-25,31.55146026611328,31.72413444519043,31.42675018310547,31.61861228942871,2195173.0,-0.0006077170458802517,1.1379452195673785,0.15217607420566606,74.4754911741253,85.05196562219574,-0.080146763702583,-0.9742413161389614,-1.2786882338948757,-0.021062206761310875,13.851550524713172,0.29738426208496094,1.1887533831189891,0.719956493377687,-1.085813232380211,2.5257262191355885,-0.182928369501262,1.622841356256636,-0.2110462188720703,24.17579776483826,-57.01996895642968,0.9028848628789504,11,-0.028779029846191406,-1.1799421310424805,-1.259084701538086,-0.6235475540161133,2.5997085571289134,3,0.05290359382258014,1.5666510920459693,31.570646286010746,-1.2564160081569846,31.76250648498535,1.439030304205909,32.15582275390625,0.05290359382258014
5708,2021-11-26,30.21803092956543,30.62093734741211,30.16047286987305,30.38111114501953,6020114.0,-0.04226204826341984,-2.3103561756539617,2.428522736955719,45.21966213886924,80.59924141590214,1.2661187764335864,0.474959195418478,0.006388292463988421,1.3050121676279396,12.053255518600391,1.3909873962402308,1.1463052517435877,-0.6715106964111328,-2.303423345739411,0.9604019529171488,-1.4874670210752718,0.14444562825300622,1.9953479766845703,2.803735712812264,-73.49000847088465,0.8159563246641406,11,0.9688949584960938,0.1534872055053711,0.011990070343017578,0.7098817825317383,4.115407943725586,4,0.10952372446269631,1.1379452195673785,31.55146026611328,1.5666510920459693,31.570646286010746,-1.2564160081569846,31.76250648498535,0.10952372446269631
5709,2021-11-29,30.64012336730957,30.89913558959961,30.19884490966797,30.19884490966797,4656839.0,0.013968231044835022,-2.173917365802634,-2.705898176629513,50.582760953996456,76.60487507910833,0.8927973790397701,0.18473477095785285,-0.43138798353397334,0.8784040799078738,10.305375956707211,0.7002906799316406,1.1142067164873843,-0.3271217346191406,-1.729285059540544,1.0750415903022592,-1.0282033970798423,0.37395992784156107,1.5321974182128884,24.999950293368308,-47.892508943600966,0.7010816624607001,11,0.5468025207519531,-0.26860523223876953,-0.41010236740112305,0.28778934478759766,3.0889530181884837,0,0.10050086997530983,-2.3103561756539617,30.21803092956543,1.1379452195673785,31.55146026611328,1.5666510920459693,31.570646286010746,0.10050086997530983
5710,2021-11-30,30.5921573638916,30.841575622558594,29.71919250488281,30.32355308532715,14379014.0,-0.0015654637823405704,1.9250024853365237,0.6086956521739131,49.061035055064664,71.67873877343521,0.9235947075403779,0.3304871755970673,-0.4002958437319606,0.9215296696096011,9.415181236623745,1.1223831176757848,1.0353128629630106,-0.4264103889465325,-1.6798258055516513,0.8270050276585863,-1.0531180972490937,0.20029731935602868,1.5399264633178689,36.99182063592129,-33.15147666787991,0.6267077083025601,11,0.3741283416748047,-0.17747020721435547,-0.6355376243591309,0.3357553482055664,2.993024826049812,1,0.10316719122848594,-2.173917365802634,30.64012336730957,-2.3103561756539617,30.21803092956543,1.1379452195673785,31.55146026611328,0.10316719122848594
5711,2021-12-01,30.96628570556641,31.138959884643555,30.57297134399414,30.78401756286621,5464403.0,0.012229550770956665,1.1454542825433893,0.6785749790521769,52.41227544270509,67.25387376567978,0.48463239206606445,0.015320471510694489,-0.7990503780371263,0.5463721993923514,9.29048803593117,0.5659885406494141,0.9878649837944948,-0.08921518325805167,-1.2867870370407921,1.1083566705246923,-0.6880011101494219,0.5095707436333186,1.0692824687499929,62.200963310302036,-6.6118761591243,0.5987859268913717,12,-3.552713678800501e-15,-0.5515985488891637,-1.009665966033939,-0.038372993469241834,1.4581413269042862,2,0.08116473954330972,1.9250024853365237,30.5921573638916,-2.173917365802634,30.64012336730957,-2.3103561756539617,30.21803092956543,0.08116473954330972
5712,2021-12-02,31.03343772888184,31.052623748779297,30.112506866455078,30.525007247924805,6221453.0,0.002168552727115136,2.438597470367864,2.7894643212188726,50.56948598613378,62.57143872431696,0.3556223451788547,0.0019094451421004521,-0.903235657705519,0.4788774313909805,9.900552792095366,0.9401168823242188,0.896072060089935,-0.056118488311764025,-1.2073366941965595,1.095099717573028,-0.6317275912541618,0.5194906146306337,0.9094754186572196,92.56764472363793,26.176548162277555,0.5756091029423963,12,-0.06715202331543324,-0.6187505722045934,-1.0768179893493688,-0.10552501678467152,1.8130817413330043,3,0.09057181484554278,1.1454542825433893,30.96628570556641,1.9250024853365237,30.5921573638916,-2.173917365802634,30.64012336730957,0.09057181484554278
5713,2021-12-03,31.09099578857422,31.74332046508789,31.01425170898437,31.11977386474609,6224884.0,0.0018547110441073933,-7.000041858517935,-0.05660179168979319,51.93622517840029,58.0990703246946,0.19192170563706057,0.014609655666820487,-0.9781291329293076,0.42467765107413413,10.070871911119243,0.7290687561035192,0.7354112350682485,-0.04268836975097656,-1.1167731828367806,1.031396443334831,-0.5797307762938786,0.49435403679192547,0.76296853325859,67.77255740059145,3.6397222715651623,0.5370424065429035,12,-0.19186019897460938,-0.6763086318969727,-1.134376049041748,-0.16308307647705078,2.5997085571289062,4,0.09842634361015135,2.438597470367864,31.03343772888184,1.1454542825433893,30.96628570556641,1.9250024853365237,30.5921573638916,0.09842634361015135
5714,2021-12-06,31.887216567993164,31.887216567993164,31.196517944335934,31.350006103515625,4650604.0,0.025609368861435833,1.5714265425896536,-18.667351537648116,56.133052523670074,55.73638301019355,-0.7223730113588189,-0.7147483377524182,-1.772585023799902,-0.3503478601864529,10.322277067649704,0.7962207794189453,0.5912952140664594,0.6878201484680169,-0.40251312640537407,1.7781534233414114,0.14265351103131962,1.232986785904714,-2.168024063110355,100.0,37.96101826465669,0.5451666374366971,12,-0.9880809783935547,-1.2998552322387695,-1.9785618782043457,-0.997675895690918,1.5444774627685547,0,0.07671482708695399,-7.000041858517935,31.09099578857422,2.438597470367864,31.03343772888184,1.1454542825433893,30.96628570556641,0.07671482708695399
5715,2021-12-07,32.19419479370117,32.47238922119141,31.628204345703125,32.17500686645508,6369874.0,0.009626999743092668,1.9333527743166459,0.03571770937998175,55.39113730369574,53.97568063962896,-1.0746919111818265,-0.9439488540590801,-2.0516189432917322,-0.6424019186742562,11.003439878351749,0.8441848754882884,0.41718681211890285,0.9146965026855476,-0.22219537544507517,2.051588380816167,0.346250563620238,1.4831424417508572,-2.4316418075561543,88.21151287766955,28.464573448627036,0.5684459390653098,12,-1.0984039306640625,-1.4773283004760707,-2.376673698425293,-1.3046541213989258,0.33575439453125,1,0.04767572544156895,1.5714265425896536,31.887216567993164,-7.000041858517935,31.09099578857422,2.438597470367864,31.03343772888184,0.04767572544156895
5716,2021-12-08,32.424427032470696,32.750587463378906,32.280529022216804,32.32849502563477,4916642.0,0.007151358816235076,-3.899912517894356,4.999602385685144,58.012179629368134,52.14642380132261,-1.3087032776754555,-1.091900401344823,-2.253747993034416,-0.8641847152089355,11.937889825885428,0.5563926696777344,0.23314237061193666,1.0571524620056074,-0.15014331872156106,2.2644482427327723,0.45350457164202496,1.6608003523691899,-2.553480596923823,87.63644934546222,29.046482928116404,0.603647890363583,12,-1.1895370483398366,-1.1895370483398366,-2.954653263092034,-1.53488636016845,0.32616043090821023,2,0.03579878701660033,1.9333527743166459,32.19419479370117,1.5714265425896536,31.887216567993164,-7.000041858517935,31.09099578857422,0.03579878701660033
5717,2021-12-09,32.54913330078125,32.72180938720703,32.35727310180664,32.606693267822266,3413654.0,0.0038460592745608313,1.5333297986559389,-0.60000795291881,57.05392735984797,53.46134215920913,-1.427079584540266,-1.1334335721658881,-2.3489410651019043,-0.9869829048059557,12.756148138666642,0.3645362854003906,0.13942080886174324,1.0921640396118164,-0.188027154917485,2.372355234141118,0.45206844234716215,1.7322596368764671,-2.5054084035644557,88.39774150317467,31.592207326006793,0.6400955972646513,12,-1.3142433166503906,-1.3142433166503906,-2.971437931060791,-1.6739816665649414,-0.393310546875,3,-0.0038313237762174213,-3.899912517894356,32.424427032470696,1.9333527743166459,32.19419479370117,1.5714265425896536,31.887216567993164,-0.0038313237762174213
5718,2021-12-10,32.35727310180664,32.616287231445305,32.21337890625,32.462799072265625,3354049.0,-0.0058944794997046746,-1.048785218951518,1.833322287759295,52.210491683605305,53.64220112916567,-1.0056061430600032,-0.8785771238994258,-2.105066364066346,-0.8022759409385145,13.42034678660644,0.4029083251953054,0.07180614149856979,0.8317137718200698,-0.488483201330169,2.151910744970312,0.17161528524494685,1.4918122583951892,-2.1511364506201183,74.6913277203663,21.879789198675383,0.6600984865751207,12,-1.1223831176757812,-1.1223831176757812,-2.6860456466674805,-1.501307487487793,0.25901412963866477,4,0.015120135954252767,1.5333297986559389,32.54913330078125,-3.899912517894356,32.424427032470696,1.9333527743166459,32.19419479370117,0.015120135954252767
5719,2021-12-13,32.40523910522461,32.760181427001946,32.290122985839844,32.414833068847656,4013435.0,0.001482387074678737,-2.9199923650765287,0.09091566352167155,57.63098218123302,54.59441747651771,-0.8681553161763382,-0.8539745483696493,-2.091965861169946,-0.8574951961275517,14.18511020640974,0.47005844116210227,-0.003195156885119843,0.8058135032653801,-0.5386802869691181,2.150307293499882,0.13356660814812926,1.478060398382631,-2.0464354053065428,68.64403638189576,15.857027375356381,0.6722468951172507,12,-0.9688949584960973,-1.1655521392822337,-2.7124271392822266,-1.5492734909057617,0.585174560546875,0,0.039668438683770235,-1.048785218951518,32.35727310180664,1.5333297986559389,32.54913330078125,-3.899912517894356,32.424427032470696,0.039668438683770235
5720,2021-12-14,32.031112670898445,32.894485473632805,32.031112670898445,32.664249420166016,4550392.0,-0.011545245295408013,-1.7272869683623404,65.9932405566593,55.240191828741615,54.90863040829955,-0.29999528284740506,-0.44684865296009946,-1.6669741626153396,-0.4917989810927992,14.257670041578379,0.8633728027343608,0.1239675506626412,0.3961928367614824,-0.9548430150757383,1.7472286885987032,-0.27932508915712617,1.0717107626800946,-1.480198752813667,0.0,-53.80953284681775,0.6755179259186108,12,-0.5276165008545028,-0.7242736816406392,-2.338300704956062,-1.175147056579597,0.1822662353515554,1,0.04372565431158937,-2.9199923650765287,32.40523910522461,-1.048785218951518,32.35727310180664,1.5333297986559389,32.54913330078125,0.04372565431158937
5721,2021-12-15,32.16541290283203,32.30930709838867,31.74332046508789,32.011924743652344,4991421.0,0.004192805704673619,1.5652241567108698,-0.24242497273653216,56.80850775805399,55.60185504962402,-0.2752577314700986,-0.5743294498994373,-1.7335739182310697,-0.6319959920735343,13.535402435842517,0.5659866333007812,0.2107802678325008,0.5074698448181145,-0.864127948929287,1.879067638565516,-0.17832905205558802,1.1932687416918135,-1.3801418291924499,36.66654516172882,-20.02845138205602,0.6857988968737007,12,-0.2110443115234446,-0.8585739135742259,-2.4582114219665527,-1.3094472885131836,-1.4581394195556605,2,0.011333175995645206,-1.7272869683623404,32.031112670898445,-2.9199923650765287,32.40523910522461,-1.048785218951518,32.35727310180664,0.011333175995645206
5722,2021-12-16,33.13431167602539,33.33576202392578,32.712215423583984,32.712215423583984,5812591.0,0.030122379467668825,-1.9545232715770446,2.7500248533651455,85.18520564060162,59.29618621209083,-1.0223152956345345,-1.504782198893892,-2.6453121226277467,-1.6002983028359878,13.096264854694633,1.17034912109375,0.3461896350997904,1.4029818534851088,-0.11934046039572621,2.9253041673659403,0.6418206965446913,2.1641430104255264,-2.138119162386488,87.34959240529982,22.853002438442473,0.7611611569404161,12,-0.8681716918945312,-1.6068344116210938,-3.410322666168213,-2.278346061706543,-2.225584030151367,3,-0.011580871707805307,1.5652241567108698,32.16541290283203,-1.7272869683623404,32.031112670898445,-2.9199923650765287,32.40523910522461,-0.011580871707805307
5723,2021-12-17,32.750587463378906,33.19186782836914,32.558727264404304,33.10552978515625,10908440.0,-0.011580871707805307,1.3999942159754488,-0.8409037505648441,75.7008981102661,61.47039127726816,-0.4228928862552195,-1.1107649316940602,-2.20152254900124,-1.2134545007357573,12.323866495387728,0.6331405639648366,0.4410588961602926,0.9765686988830566,-0.6117449264602612,2.564882324226371,0.1824118862113977,1.7707255115547156,-1.4736466085055788,63.25299617438298,-5.981899448050662,0.7941568126716578,12,-0.2686042785644531,-1.2231101989746094,-2.889897346496582,-1.9138078689575195,-1.2279071807861364,4,-0.01816042872933843,-1.9545232715770446,33.13431167602539,1.5652241567108698,32.16541290283203,-1.7272869683623404,32.031112670898445,-0.01816042872933843
5724,2021-12-20,32.050296783447266,32.366867065429695,31.78169250488281,32.146228790283196,3921227.0,-0.02138253796866063,1.1785749790521458,0.2702749177825821,65.32256997711497,62.57388379653696,0.3385674413996824,-0.44141702521049453,-1.4428081007409865,-0.5130125209144474,10.991509070585732,0.9688949584960973,0.5358566812557726,0.28155431747436666,-1.3021132639425872,1.865221898891317,-0.5102794732341067,1.0733881081828436,-0.5262973882876452,19.27708534455706,-51.80415685052874,0.7918337907084757,12,0.4892444610595703,-0.5228195190429688,-2.1704206466674805,-1.213517189025879,-0.8825569152831996,0,0.01765944483516768,1.3999942159754488,32.750587463378906,-1.9545232715770446,33.13431167602539,1.5652241567108698,32.16541290283203,0.01765944483516768
5725,2021-12-21,32.558727264404304,32.59709930419922,32.280529022216804,32.4915771484375,3051066.0,0.015863518656077602,3.400042416690869,-0.6999761412439623,66.27449757314679,63.49191912362348,-0.1259625312389545,-0.9350802048840237,-1.8937430228508099,-1.0223161659422502,9.894649249040032,0.5468025207519531,0.6435317702024435,0.7501737594604556,-0.8723877636849622,2.3727352826058734,-0.06110700211225151,1.5614545210331627,-0.8173163537927444,51.20481783403527,-20.132243148456126,0.8112807615727087,12,-0.019186019897468043,-1.031250000000007,-2.4773974418640208,-1.7219476699829173,-2.6956386566162145,1,0.013258700128586876,1.1785749790521458,32.050296783447266,1.3999942159754488,32.750587463378906,-1.9545232715770446,33.13431167602539,0.013258700128586876
5726,2021-12-22,32.53954315185547,32.712215423583984,32.19419479370117,32.616287231445305,2878266.0,-0.0005892156776597934,2.8571834346418226,-1.1428733738565022,65.54456256365896,64.43532303515804,-0.09915965942987981,-0.8849593150476665,-1.8331100977712502,-1.0099462113056532,9.414819069753953,0.5180206298828125,0.6752059049827253,0.6825448036193862,-0.9677286008487656,2.332818208087538,-0.14259189861468968,1.507681505853462,-0.7578506469726598,48.765556346498556,-19.06450931470721,0.8251367022340756,12,-1.9073486328125e-06,-1.0120658874511719,-2.1944055557250977,-1.702763557434082,-2.120059967041019,2,-0.010023627070709806,3.400042416690869,32.558727264404304,1.1785749790521458,32.050296783447266,1.3999942159754488,32.750587463378906,-0.010023627070709806
5727,2021-12-23,33.220645904541016,33.28779983520508,32.664249420166016,32.72180938720703,3105946.0,0.02093154011127263,-1.0312529124856318,-6.500000000000602,69.47368127310489,66.3534552117691,-0.7543154424244989,-1.512126619126228,-2.4748190033870046,-1.6953502936769276,9.141136490005605,0.7482566833496094,0.7100113355324353,1.2801882743835442,-0.47078337007185667,3.031159918838945,0.40470245215584555,2.1556740966112464,-1.2524650573730511,95.54122542848967,26.559466432049717,0.8754858222277005,12,-0.6811046600341797,-1.6931686401367188,-2.6452760696411133,-2.484593391418457,-2.388662338256836,3,-0.07565694021984937,2.8571834346418226,32.53954315185547,3.400042416690869,32.558727264404304,1.1785749790521458,32.050296783447266,-0.07565694021984937
5728,2021-12-27,33.52762222290039,33.63314819335937,33.038379669189446,33.115123748779304,1891423.0,0.009240528291998507,-1.101705196468236,0.8269211651257438,66.47398223891159,67.33601077373338,-0.9809796402297408,-1.6426639125316456,-2.745135148042685,-2.004273865288667,9.242746460269514,0.5947685241699219,0.7225414653207309,1.421685028076169,-0.268391335979274,3.111761392131612,0.5766468460484475,2.2667232101038906,-1.3953316345214901,94.30037828527198,28.03425229725258,0.8450381820277222,12,-0.8393878936767578,-1.851451873779304,-2.904287338256836,-2.89229679107666,-2.2735443115234375,0,-0.07811155111493662,-1.0312529124856318,33.220645904541016,2.8571834346418226,32.53954315185547,3.400042416690869,32.558727264404304,-0.07811155111493662
5729,2021-12-28,33.719482421875,33.83459854125977,33.51803207397461,33.57558822631836,1676110.0,0.005722451705613807,-1.4444673549641918,0.3488357038489342,65.68045434473822,68.49603994217746,-1.0804278375378473,-1.678031187390971,-2.8862165745510566,-2.1963727366517674,9.880783260474784,0.31656646728516336,0.7403619929107812,1.4595772743225126,-0.22930254540645478,3.1484570940514836,0.6151373644580289,2.3040171841869963,-1.3770717687988352,92.98245206059185,28.273974674012763,0.8444399098644849,12,-0.9305229187011719,-1.942586898803711,-2.9282689094543457,-3.0841569900512695,-3.23284912109375,1,-0.0651493433913769,-1.101705196468236,33.52762222290039,-1.0312529124856318,33.220645904541016,2.8571834346418226,32.53954315185547,-0.0651493433913769
5730,2021-12-29,33.74826431274414,33.863380432128906,33.594776153564446,33.719482421875,2221864.0,0.0008535685841508656,1.0740511642292776,0.20002120834548395,64.19753389463011,69.31704284624146,-0.9387342326736245,-1.537047267394442,-2.8730438643525424,-2.2322743468833934,9.91726733616915,0.26860427856446023,0.8064916840853513,1.3305538177490206,-0.29063978068653284,2.9517474161845705,0.5199570185312439,2.1411506169667973,-1.1671035975586008,93.1034561564286,30.002440054572943,0.8105967992177752,12,-0.9257278442382812,-1.9569778442382812,-2.8899002075195312,-3.11293888092041,-3.674129486083981,2,-0.07646391591183577,-1.4444673549641918,33.719482421875,-1.101705196468236,33.52762222290039,-1.0312529124856318,33.220645904541016,-0.07646391591183577
5731,2021-12-30,33.47965621948242,33.796226501464844,33.47965621948242,33.719482421875,2982187.0,-0.00795916764111293,-1.6399974550255292,-8.332538104705103,59.68062367201025,66.48320040528688,-0.5186356919020199,-1.12833983594642,-2.571541097898166,-1.9760963491369417,10.371884212240193,0.3165702819824219,0.841530841007966,0.9362771987915011,-0.5985479743499624,2.4711023719329646,0.16886461222076576,1.7036897853622328,-0.6676959552470763,67.9998091269147,7.764111422517232,0.7674125865707323,12,-0.6571197509765625,-1.6883697509765625,-2.611699104309082,-2.8443307876586914,-2.7052307128906214,3,-0.10802284193078981,1.0740511642292776,33.74826431274414,-1.4444673549641918,33.719482421875,-1.101705196468236,33.52762222290039,-0.10802284193078981
5732,2022-01-03,33.844192504882805,34.13198471069336,33.565994262695305,33.63314819335937,3156359.0,0.01088829237106248,-2.2777581407679466,-0.8799885476148818,64.93254844812006,65.28671710949287,-0.8625970923137558,-1.3402182903187594,-2.8364166871740117,-2.352907238319837,10.389438447204672,0.6523284912109375,0.9331541046475849,1.1602757453918358,-0.3055953179350013,2.626146808718673,0.4273402137284137,1.8932112770552543,-0.8429766104266179,73.68408201421737,14.645850303126316,0.732935531663419,1,-0.8873538970947195,-1.9186038970947195,-2.9378633499145437,-3.208867073059075,-2.916278839111321,0,-0.10119045740489341,-1.6399974550255292,33.47965621948242,1.0740511642292776,33.74826431274414,-1.4444673549641918,33.719482421875,-0.10119045740489341
5733,2022-01-04,34.151168823242195,34.32384490966797,33.863380432128906,33.930530548095696,3093650.0,0.009070280471755954,-1.594615508624859,1.0454594750922515,66.66664238993724,65.43605848869534,-1.0616519296029665,-1.4821708922419603,-3.0439863761104107,-2.671876294724349,11.512608051555805,0.47965240478516336,1.0244930156940484,1.3142434120178308,-0.08905299489128282,2.7175398189269444,0.6125952085632704,2.015891615472391,-0.9237991655385756,79.54532103624592,20.824839031172445,0.7016482034545576,1,-0.8921489715576243,-2.129650115966804,-3.2040691375732493,-3.515843391418464,-2.5229644775390696,1,-0.09719097094852824,-2.2777581407679466,33.844192504882805,-1.6399974550255292,33.47965621948242,1.0740511642292776,33.74826431274414,-0.09719097094852824
5734,2022-01-05,34.333438873291016,34.333438873291016,34.074424743652344,34.23750686645508,3331716.0,0.0053371540807931606,4.399952282487673,0.4347931326613251,72.8136484011118,66.16263080291367,-0.9901215480419552,-1.551316337967691,-3.11556927267824,-2.863669183394041,12.897578239615804,0.2590141296386719,0.9103199307990408,1.3742023468017592,-0.10493675584840645,2.8533414494519214,0.6346327954766764,2.113771898126842,-0.8867741651945238,100.0,32.453390160002016,0.7395695513250812,1,-1.0696220397949219,-2.3071231842041016,-3.5542168617248535,-3.698113441467285,-2.7436065673828125,2,-0.08968984939954816,-1.594615508624859,34.151168823242195,-2.2777581407679466,33.844192504882805,-1.6399974550255292,33.47965621948242,-0.08968984939954816
5735,2022-01-06,33.729076385498054,33.911346435546875,33.450878143310554,33.58518218994141,3153794.0,-0.01760273679614166,-1.2325611504138,1.4999602354063941,64.17388261443573,66.01033303077776,-0.22605896582332008,-0.8707102700327738,-2.4133010346210924,-2.2707556623891065,13.238562789344805,0.8825607299804616,0.8603757389624107,0.6930957794189538,-0.7781636727630143,2.164355231600922,-0.042533946672030254,1.428725505509938,0.6043624877929616,31.521710941484884,-38.281510177833624,0.7356297260909845,1,-0.23023223876953836,-1.70276069641114,-2.949854373931892,-3.0937509536743235,-2.609302520751964,3,-0.09613198557998182,4.399952282487673,34.333438873291016,-1.594615508624859,34.151168823242195,-2.2777581407679466,33.844192504882805,-0.09613198557998182
5736,2022-01-07,33.58518218994141,33.825008392333984,33.364540100097656,33.76744842529297,3745289.0,-0.00426617657453876,2.0967700556710023,-1.2666684340287409,54.80569919745769,64.38055724459474,0.0913654107663433,-0.6697340685524011,-2.1761026251207127,-2.1443181282934844,13.222209896953013,0.4604682922363281,0.9065510172169411,0.49116382598877806,-0.9700633269141434,1.9523909788916995,-0.2394497504626827,1.2217774024402388,0.7482566833496023,22.77246044151244,-42.96015567745435,0.7306135764514599,1,0.10072708129882102,-1.3622093200683665,-2.894695758819587,-3.237647056579597,-3.4630813598632884,4,-0.1045415607223591,-1.2325611504138,33.729076385498054,4.399952282487673,34.333438873291016,-1.594615508624859,34.151168823242195,-0.1045415607223591
5737,2022-01-10,32.424427032470696,33.604366302490234,32.424427032470696,33.537216186523445,5903123.0,-0.03456152629770037,-1.120687941147217,6.1052951025536855,47.017568582911615,62.21873350503919,1.2597785663040924,0.507203992100763,-0.9277317147665762,-1.001206916735093,12.991555452142766,1.1799392700195384,0.8854393582363684,-0.6633560180664162,-2.135397421965628,0.8086853858327956,-1.399376720016022,0.0726646838831897,1.870255889892583,0.0,-63.317968023554556,0.736020701949605,1,0.9545059204101634,-0.20145416259764914,-1.7339406013488698,-2.0768918991088796,-1.429361343383782,0,-0.05088760779724921,2.0967700556710023,33.58518218994141,-1.2325611504138,33.729076385498054,4.399952282487673,34.333438873291016,-0.05088760779724921
5738,2022-01-11,32.846519470214844,32.990413665771484,32.72180938720703,32.750587463378906,4686372.0,0.013017730037957254,-2.5,-0.0862086105769055,57.670988906145794,61.32879290075115,0.8168074368080127,0.13032585906448446,-1.255497201597791,-1.4401997389015904,12.975431567910348,0.5659866333007884,0.8853706681141915,-0.26572589874267294,-1.702491141978868,1.1710393444935185,-0.9841085203607705,0.4526567228754246,1.3359480987548835,22.110519626885647,-44.84595955707054,0.7183826216180962,1,0.5324134826660156,-0.17267417907714844,-2.1560330390930176,-2.4989843368530273,-1.7938957214355469,1,-0.05841123611843102,-1.120687941147217,32.424427032470696,2.0967700556710023,33.58518218994141,-1.2325611504138,33.729076385498054,-0.05841123611843102
5739,2022-01-12,33.690704345703125,33.920936584472656,33.220645904541016,33.28779983520508,5001336.0,0.025700892791815866,-1.6071278945088654,4.199896612056625,60.243051600311674,60.8894059791602,-0.03563645760036138,-0.6457239917041449,-1.9945286136120544,-2.2993048257374404,12.932038188047814,1.0744171142578125,0.8187792172955852,0.5141857147216768,-0.9043037796208395,1.9326752090641932,-0.1950590324495849,1.2234304618929386,0.3862807910766577,84.6153846153847,15.019262300534933,0.7092447471712585,1,-0.3117713928222656,-0.9257259368896484,-3.0337929725646973,-3.3431692123413086,-2.993022918701172,2,-0.06121866669323728,-2.5,32.846519470214844,-1.120687941147217,32.424427032470696,2.0967700556710023,33.58518218994141,-0.06121866669323728
5740,2022-01-13,33.43169403076172,33.73867034912109,33.23983383178711,33.671520233154304,3608592.0,-0.007687886613579775,1.6666734641856356,-0.5952432800916678,57.73709645830795,60.67345851097106,0.19416441409959617,-0.29134295066349125,-1.6466694559511978,-2.0574850194880163,13.306050997240854,0.49883651733397727,0.7521382348170036,0.18514633178710938,-1.1297570971575368,1.5000497607317556,-0.4723053826852137,0.8425980462594325,0.54613761975952,67.30775603426976,-4.719916635357876,0.6574517144723239,1,-0.052761077880859375,-0.45087242126464844,-2.688445568084717,-3.0841588973999023,-3.03139686584473,3,-0.05509328133832381,-1.6071278945088654,33.690704345703125,-2.5,32.846519470214844,-1.120687941147217,32.424427032470696,-0.05509328133832381
5741,2022-01-14,32.52994918823242,33.163089752197266,32.462799072265625,33.10552978515625,4195286.0,-0.026972753510473235,1.0277693399534968,2.3999904563456638,44.23078393686498,58.37326245416494,1.0583197673802331,0.6736507358556878,-0.6860611347857528,-1.170536939832381,13.930421639444585,0.9688949584960938,0.6516855322470931,-0.7348253250122099,-1.9956211491593976,0.5259704991349778,-1.3652232370858073,-0.10442741293861246,1.3909873962402344,7.051218324705196,-59.44090327920241,0.6303979120735947,1,0.8489837646484375,0.5084304809570312,-1.6236205101013184,-2.0529088973998952,-2.8011646270751918,4,-0.043350062286493074,1.6666734641856356,33.43169403076172,-1.6071278945088654,33.690704345703125,-2.5,32.846519470214844,-0.043350062286493074
5742,2022-01-17,32.750587463378906,32.88489151000977,32.38605499267578,32.58750534057617,2498377.0,0.006782619728969541,1.3110855829982337,-0.28333499022434305,43.41464203158594,55.78970685879256,0.7445357408827675,0.4456389645979115,-0.8480787901739255,-1.4083621608584593,13.336070179903118,0.4988365173339915,0.5597325359586307,-0.49500083923339844,-1.7756778460646032,0.7856761675978063,-1.1353393426489973,0.1453376641822004,1.0805585479736308,23.74987573317427,-37.60435700457668,0.6403385034156023,1,0.6091594696044922,0.2877922058105469,-1.5156974792480469,-2.1344480514526367,-2.8299407958984375,0,-0.08025769419372719,1.0277693399534968,32.52994918823242,1.6666734641856356,33.43169403076172,-1.6071278945088654,33.690704345703125,-0.08025769419372719
5743,2022-01-18,32.15582275390625,32.462799072265625,32.040706634521484,32.434017181396484,4326728.0,-0.01816042872933843,1.5142642898530965,-1.7058548338050572,37.595161343038434,51.87654163011775,1.147127959215311,1.047254009385945,-0.19575719891683008,-0.8322730185282694,13.091423324700772,0.7098808288574219,0.49154251131677995,-1.0600273132324247,-2.4145915622573,0.294536935792447,-1.7373094377448624,-0.3827451887199871,1.5597159759521446,6.122448979591836,-49.114725858087134,0.6772821245124364,1,0.8249988555908203,0.8825569152832031,-0.9209327697753906,-1.5396833419799805,-2.7532005310058594,1,-0.036097881049500735,1.3110855829982337,32.750587463378906,1.0277693399534968,32.52994918823242,1.6666734641856356,33.43169403076172,-0.036097881049500735
5744,2022-01-19,32.616287231445305,32.904075622558594,32.02151870727539,32.15582275390625,5068835.0,0.014319785286262654,-1.421039964002051,-1.6551894360113282,41.595439336066256,49.367825710298916,0.4665307445267217,0.665486044983389,-0.6038792895109353,-1.311222662803189,13.717469133391852,0.8825569152832031,0.36482728406889464,-0.6278623580932674,-1.9011055708920992,0.6453808547055644,-1.2644839644926833,0.008759248306148493,0.9317682888793968,34.63692487465011,-15.157307898944502,0.6366216063994156,1,0.35494041442871804,0.42209243774414773,-1.381397247314446,-2.000147819519036,-3.8755836486816335,2,-0.047941185689537424,1.5142642898530965,32.15582275390625,1.3110855829982337,32.750587463378906,1.0277693399534968,32.52994918823242,-0.047941185689537424
5745,2022-01-20,32.990413665771484,33.038379669189446,32.481983184814446,32.760181427001946,3478431.0,0.011470540214199687,2.4117564501416657,0.5000000000000231,46.423571877136766,48.436478230263255,-0.02614317073796002,0.34294147791312923,-0.9208552858027872,-1.6952599774806423,14.067850296738586,0.556396484375,0.1964080415028988,-0.27532024383545206,-1.5138010468839127,0.9631605592130086,-0.8945606453596824,0.34392015768877826,0.3744574369872993,84.87382040794503,35.838239303460064,0.6192404015242295,1,-0.019186019897460938,0.04796600341796875,-1.6523981094360423,-2.3694772720336914,-3.3287792205810547,3,-0.06949692301519417,-1.421039964002051,32.616287231445305,1.5142642898530965,32.15582275390625,1.3110855829982337,32.750587463378906,-0.06949692301519417
5746,2022-01-21,32.21337890625,32.53954315185547,31.858436584472656,32.462799072265625,6491387.0,-0.02355334999414327,2.3809505775421322,-1.0833416177883484,38.75660652067807,47.51859355668176,0.5988086577275809,1.1534246312778649,-0.0969950513951332,-0.9339805188772488,14.529164821828594,1.1319770812988281,-0.05583151521062035,-1.0360467910766573,-2.322452939874573,0.25035935772126194,-1.6792498654756187,-0.3928437166776959,0.9902899090507731,30.081308698252773,-15.182217347597398,0.6432030743989591,1,0.6763076782226562,0.8250007629394531,-0.8082113265991282,-1.5252904891967773,-2.3311042785644496,4,-0.05628350092083134,2.4117564501416657,32.990413665771484,-1.421039964002051,32.616287231445305,1.5142642898530965,32.15582275390625,-0.05628350092083134
5747,2022-01-24,30.70727348327637,32.29971694946289,30.544193267822266,32.011924743652344,6244156.0,-0.04675403432085845,-1.1529446851809617,5.2307368775235386,29.625413535972626,44.4024185155514,2.051452499042174,2.5946068374464595,1.4366168506931594,0.5419374940953716,14.795695122747086,1.755523681640625,-0.2734521765976936,-2.41648359298706,-4.13366312012111,-0.6993040658530063,-3.275073356554085,-1.5578938294200348,2.3311061859130753,6.538413302418504,-32.96813466710213,0.8585897635670267,1,1.5252914428710902,1.7315425872802699,0.9233303070068253,-0.019185066223148084,-1.3622093200683594,0,-0.03186505381703919,2.3809505775421322,32.21337890625,2.4117564501416657,32.990413665771484,-1.421039964002051,32.616287231445305,-0.03186505381703919
5748,2022-01-25,30.908727645874023,31.292449951171875,30.70727348327637,31.02384376525879,4606938.0,0.006560470525244444,-1.2592619866418429,0.08823516512113098,29.784796436699352,41.0181679418167,1.7279255467802344,2.305074175308576,1.258154997445402,0.31024189143154857,14.712409822610825,0.5851764678955043,-0.4245517941796919,-2.084084701538089,-4.052609082921791,-0.11556032015438689,-3.0683468922299397,-1.0998225108462378,1.7305821990966734,14.615362262096346,-16.527038502240124,0.9842621906918502,1,1.2327041625976562,1.5300884246826172,0.9880809783935547,-9.5367431640625e-07,-1.4005813598632777,1,-0.031967701476235066,-1.1529446851809617,30.70727348327637,2.3809505775421322,32.21337890625,2.4117564501416657,32.990413665771484,-0.031967701476235066
5749,2022-01-26,31.52268028259277,31.868030548095703,31.09099578857422,31.196517944335934,4521103.0,0.01986340698824285,-1.8928709644205446,-2.8333333333333335,36.990930660476295,38.713038408724294,0.865068578545479,1.600144393400715,0.6766584571539589,-0.3322208584148214,14.148046965513855,0.9593029022216797,-0.43487018059964555,-1.3602919578552282,-3.4018914881213256,0.6813075724108728,-2.381091722988277,-0.33949219272217945,0.7814109100341788,39.230709229837416,7.800186960443682,1.0207997651330503,1,0.33096122741699574,0.9161357879638707,0.4820499420166051,-0.5899705886840785,-2.3023262023925746,2,-0.06725500625856051,-1.2592619866418429,30.908727645874023,-1.1529446851809617,30.70727348327637,2.3809505775421322,32.21337890625,-0.06725500625856051
5750,2022-01-27,31.167739868164066,31.61861228942871,30.70727348327637,30.736053466796875,5517163.0,-0.01125984247680567,-2.7254801057285607,1.323532335690028,36.09269633824971,37.8088064533226,0.9667598735197451,1.8465178716494925,1.0479200664276398,-0.0006384655693345564,13.647711536839251,0.9113388061523402,-0.5609052420022351,-1.586206150054931,-3.7215699154178203,0.5491576153079549,-2.653888032736372,-0.5185242673734862,0.8547676564941362,31.24998805128978,-1.2230220996573031,1.0676818826814434,1,0.6235466003417898,1.2710762023925746,0.8657693862915004,-0.23503017425537465,-3.4630832672119176,3,-0.07787014058980457,-1.8928709644205446,31.52268028259277,-1.2592619866418429,30.908727645874023,-1.1529446851809617,30.70727348327637,-0.07787014058980457
5751,2022-01-28,29.86308860778809,31.167739868164066,29.57529640197754,30.85116958618164,7080474.0,-0.04185902686221399,-1.0368084839066611,-2.288886041497269,35.50486370213885,36.929942194495155,2.071136406363088,3.0212329908624973,2.341698519785165,1.2792644516920326,13.628888836564517,1.592443466186527,-0.8204557053156236,-2.7100290298461864,-5.1738886745263635,-0.24616938516600584,-3.9419588521862785,-1.478099207506098,2.0049419403076136,10.563428104966523,-24.942455764685445,1.2319298223400896,1,1.443749427795403,2.091279029846188,2.170420646667477,1.069621086120602,-2.2927341461181676,4,-0.00674592522037798,-2.7254801057285607,31.167739868164066,-1.8928709644205446,31.52268028259277,-1.2592619866418429,30.908727645874023,-0.00674592522037798
5752,2022-01-31,30.41948318481445,30.76483154296875,30.15087890625,30.26599502563477,5525146.0,0.018631514788502335,-2.2,-0.15533965589462678,36.4705659696881,36.80498715301178,1.284365370655273,2.313739217355103,1.781909350401154,0.7014120043841636,13.242462244328895,0.9017429351806605,-1.0566506543644607,-1.9823989868164098,-4.54822496434743,0.5834269907146101,-3.2653119755819198,-0.6994859980508998,1.1991291046142614,36.82009029551926,-0.36451068704444367,1.2829129887655097,1,0.887354850769043,1.5348844528198278,1.6140260696411168,0.5132265090942418,-2.2351760864257777,0,-0.017660015913652183,-1.0368084839066611,29.86308860778809,-2.7254801057285607,31.167739868164066,-1.8928709644205446,31.52268028259277,-0.017660015913652183
5753,2022-02-01,30.83198356628418,31.1485538482666,30.726459503173828,30.89913558959961,4837799.0,0.013560400713042098,-2.0344652639228835,-0.4375062133413067,33.258412106364716,35.87865079415605,0.7424015972403097,1.7284420943800782,1.3633154691575342,0.267796501491965,12.451803388833326,0.729070663452152,-1.1340217771411574,-1.4039393424987807,-3.922300434503562,1.114421749506004,-2.6631198885011713,-0.14475879649639012,0.41883186340331946,54.81172627163694,22.650801673516654,1.2591805460023917,2,0.47485446929931285,1.1223840713500977,1.2015256881713867,0.10072612762451172,-1.3813953399658203,1,-0.04822652424809171,-2.2,30.41948318481445,-1.0368084839066611,29.86308860778809,-2.7254801057285607,31.167739868164066,-0.04822652424809171
5754,2022-02-02,31.254077911376953,31.36919212341309,30.96628570556641,31.09099578857422,4908326.0,0.013690145630278261,1.0487953910614154,-2.4285511403982163,37.48621146224261,34.885610748056706,0.11930322287559392,1.1213113599116156,0.9315566856188724,-0.17485775983568175,11.506509817442199,0.5372085571289098,-1.2235690683499527,-0.8278769493103013,-3.1771433737641814,1.5213894751435824,-2.002510161537245,0.3467562629166423,-1.678781509399414,82.15966604622855,52.1955298402832,1.1746332122269418,2,-0.19665813446044922,0.7002897262573242,0.9281244277954102,-0.1726751327514684,-2.0241298675537145,2,-0.05586252233442668,-2.0344652639228835,30.83198356628418,-2.2,30.41948318481445,-1.0368084839066611,29.86308860778809,-0.05586252233442668
5755,2022-02-03,30.48663330078125,31.17733192443848,30.208436965942386,30.88954162597656,6430875.0,-0.024555023276381482,-1.0200019882692266,-2.470585483380484,38.07389229246984,34.809753611589116,0.5523188816910931,1.721655388251527,1.6928995234020618,0.5656706652687618,11.807730569716535,1.0456409454345668,-1.248270490934683,-1.433199405670166,-3.7511781161755025,0.884779304835174,-2.592188760922838,-0.2742100504174978,-0.8754589843750011,50.80211117703213,17.198576729576118,1.1589893552526696,2,0.45087337493896484,1.4677343368530273,1.7962942123413086,0.6954946517944371,-0.9880809783935582,3,-0.041535554552316056,1.0487953910614154,31.254077911376953,-2.0344652639228835,30.83198356628418,-2.2,30.41948318481445,-0.041535554552316056
5756,2022-02-04,30.07413482666016,30.62093734741211,29.99739074707031,30.505821228027344,4955940.0,-0.013530469896474884,-1.1311473272490085,1.0714258663131988,34.7206996261709,35.37589651050004,0.7034263844344864,1.958016712118205,2.1005623250209844,0.954248392893593,12.320376095728736,0.6235466003418004,-1.356062437292799,-1.6701455116271937,-3.98888878595481,0.6485977627004189,-2.829517148791002,-0.5107738744633856,-0.4278001541137755,5.594401705183472,-28.047037529437397,1.1593716371638065,2,0.6475286483764613,1.8802328109741175,2.2327766418456996,1.122384071350094,0.05755805969237926,4,-0.07878790992210072,-1.0200019882692266,30.48663330078125,1.0487953910614154,31.254077911376953,-2.0344652639228835,30.83198356628418,-0.07878790992210072
5757,2022-02-07,30.7744255065918,30.91832160949707,30.17965888977051,30.246809005737305,5065934.0,0.023285480495712996,-1.2318901551716819,-1.2222217312926555,42.207780750135996,36.75622810088189,0.015268611409371857,1.1887202895303552,1.4040922277758305,0.23080281413254156,13.330054788588825,0.8441867828369105,-1.533350191462688,-0.8873547554016064,-3.221567251267718,1.4468577404645018,-2.054461003334662,0.2797514925314495,-1.093633685028081,56.6433867848321,18.714588796840133,1.1671062479330543,2,-0.052762031555179334,1.179942131042477,1.532485961914059,0.4220933914184535,-0.9401168823242259,0,-0.10411473137770111,-1.1311473272490085,30.07413482666016,-1.0200019882692266,30.48663330078125,1.0487953910614154,31.254077911376953,-0.10411473137770111
5758,2022-02-08,30.927913665771484,31.04302978515625,30.697681427001953,30.908727645874023,3978502.0,0.004987523134974747,1.7692307692307692,0.0363635706358471,40.13452005206942,37.10551581105891,-0.1511017703751314,0.9319043657657176,1.2992739589837896,0.06492665872214332,14.334920816249413,0.3453483581542969,-1.5944395300802867,-0.6379363059997551,-2.924349431778573,1.648476819779063,-1.7811428688891624,0.5052702568896521,-1.2133538381707787,67.83219019519775,28.268915158053815,1.143206562889409,2,-0.3309593200683594,1.026453971862793,1.5132999420166016,0.4029073715209961,0.23982620239258168,1,-0.08870972019102652,-1.2318901551716819,30.7744255065918,-1.1311473272490085,30.07413482666016,-1.0200019882692266,30.48663330078125,-0.08870972019102652
5759,2022-02-09,31.628204345703125,31.76250648498535,31.17733192443848,31.2157039642334,4501400.0,0.022642674429949272,-1.3921560983216903,21.50004970673029,42.33261417930122,37.79884001562018,-0.9329604765050306,0.07291201021175908,0.6431866933275572,-0.6295604904626941,14.616392254447764,0.8345928192138672,-1.414579620391791,0.16547937393188406,-1.891994309893768,2.2229530577575396,-0.8632574679809437,1.1942162158447118,-1.880551872186171,92.39131256962987,56.14048355713563,1.0287368419128273,2,-0.9593029022216797,0.32616329193115234,1.0120649337768555,-0.20145320892333984,-0.07674407958984375,2,-0.06885045055302386,1.7692307692307692,30.927913665771484,-1.2318901551716819,30.7744255065918,-1.1311473272490085,30.07413482666016,-0.06885045055302386
5760,2022-02-10,31.589832305908203,31.887216567993164,31.397972106933594,31.7721004486084,5541931.0,-0.0012132222043182983,1.3720921630007075,-0.4418617554989388,46.17196699243942,38.98407371454247,-0.9257730182159456,-0.035604109786245175,0.7277739638223863,-0.5857023211140628,14.86046121955123,0.4892444610595703,-1.242967705994623,0.21920042037963938,-1.6205584137426996,2.058959254501975,-0.7006789966815319,1.139079837440807,-1.7615856719325116,84.2639327501759,45.28156675735539,0.9198794170611685,2,-0.6475286483764648,0.15828418731689453,1.0552339553833008,-0.15828418731689453,-0.1247100830078125,3,-0.07470391862902037,-1.3921560983216903,31.628204345703125,1.7692307692307692,30.927913665771484,-1.2318901551716819,30.7744255065918,-0.07470391862902037
5761,2022-02-11,31.11977386474609,31.330820083618164,30.86076164245605,31.167739868164066,3947719.0,-0.014880054968642531,1.5128320163140643,0.26316175008637127,52.90148690655547,40.80973159641662,-0.28911031220135186,0.3408671270118049,1.2274772535120384,-0.1186559956602089,15.915001824828117,0.729070663452152,-1.2012641566927442,-0.18034925460815643,-1.9393482589953912,1.5786497497790783,-1.0598487568017738,0.699150247585461,-1.1679890347293487,55.05611827731156,11.47534994441019,0.8794995021936168,2,-0.17747020721435192,0.6283426284790075,1.6428060531616246,0.3117742538452184,0.37412834167480824,4,-0.05209618647630965,1.3720921630007075,31.589832305908203,-1.3921560983216903,31.628204345703125,1.7692307692307692,30.927913665771484,-0.05209618647630965
5762,2022-02-14,30.122100830078125,30.26599502563477,29.776750564575195,30.122100830078125,5946103.0,-0.03205913510181946,2.4000291614749814,-0.0,45.02427784773977,42.117050012124956,0.739733766899235,1.1926728072512454,2.2416484598074575,0.8638928147740614,17.244172531907676,1.3430233001708949,-1.146365476922206,-1.046597957611084,-2.7408800266204167,0.6476841113982523,-1.8937389921157504,-0.1994569231064176,1.765115737915039,16.363697161841205,-29.60533796977641,0.847141034504668,2,0.7098827362060547,1.6260156631469727,2.8323402404785156,1.352616310119629,1.3430213928222656,0,0.00031843915298357395,1.5128320163140643,31.11977386474609,1.3720921630007075,31.589832305908203,-1.3921560983216903,31.628204345703125,0.00031843915298357395
5763,2022-02-15,30.995065689086914,31.11977386474609,29.949424743652344,30.02616882324219,5006386.0,0.028980875667778738,-1.0854681682309315,100.0,46.768517631556215,43.14841736427091,-0.12031783449286948,0.24062515496935433,1.3938103047304935,-0.009470491452681529,17.8785438673092,1.1703491210937464,-0.9577779328840279,-0.1155952453613267,-1.7458149654291404,1.514624474706487,-0.9307051053952335,0.6995146146725801,0.8499415588378909,57.72730394797251,10.455403771255,0.8151098600339072,2,-0.16308212280273438,0.7530508041381836,1.805887222290039,0.47965145111083984,0.4124984741210973,1,-0.03744973720859157,2.4000291614749814,30.122100830078125,1.5128320163140643,31.11977386474609,1.3720921630007075,31.589832305908203,-0.03744973720859157
5764,2022-02-16,31.052623748779297,31.34041404724121,30.85116958618164,31.100587844848636,3888856.0,0.001857007185264603,-1.170212405927568,-0.04950382002476855,49.26829374743585,44.39223974815602,-0.23407257497253298,0.0631527980141584,1.3368973341918604,-0.06204162139517422,19.052353030108485,0.4892444610595703,-0.8059069689222298,0.02014598846435689,-1.4479629411616486,1.488254918090366,-0.7139084763486458,0.7542004532773596,0.7510183654785152,60.45457174566107,10.69516427920719,0.7340544648130038,2,-0.2206401824951172,0.6954927444458008,1.9737653732299805,0.42209339141845703,-0.26860618591308594,2,0.0037071302031055353,-1.0854681682309315,30.995065689086914,2.4000291614749814,30.122100830078125,1.5128320163140643,31.11977386474609,0.0037071302031055353
5765,2022-02-17,30.697681427001953,31.27326393127441,30.62093734741211,31.11018180847168,4352997.0,-0.011430348837794924,-1.3050876016458672,8.600190877638843,56.03328484464084,46.76030477243046,0.17204789027967138,0.25035841114817714,1.6784772448543208,0.30705593157762934,20.43816158656655,0.6523265838623011,-0.6591400965469276,-0.220159721374511,-1.3675712437441518,0.9272518009951298,-0.7938654825593296,0.35354603981030763,1.065422856262206,58.89571973993974,4.005683870486841,0.5737057611848203,2,0.13430213928222656,0.9593019485473597,2.374274253845215,0.7770357131958008,-0.21104812622070312,3,0.027812486136504555,-1.170212405927568,31.052623748779297,-1.0854681682309315,30.995065689086914,2.4000291614749814,30.122100830078125,0.027812486136504555
5766,2022-02-18,30.40029716491699,30.81279754638672,30.29477310180664,30.755239486694336,4870838.0,-0.00968751541682833,1.2040852762877061,0.8604654388747434,49.85590802866885,47.610096692267454,0.5817399505762353,0.4268304491275643,1.9513457519982573,0.6154781264190454,21.329037106663463,0.5180244445800781,-0.5909996124522294,-0.4268898963928258,-1.4193560570906207,0.5655762643049691,-0.9231229767417233,0.06934318395607164,1.3230800439733912,39.877288640050516,-16.583891707262914,0.496233080348898,2,0.43168640136719105,0.9688959121704137,2.779580116271976,1.2470941543579137,-0.5563945770263636,4,0.03502679767263084,-1.3050876016458672,30.697681427001953,-1.170212405927568,31.052623748779297,-1.0854681682309315,30.995065689086914,0.03502679767263084
5767,2022-02-21,29.72878456115723,30.5921573638916,29.46977424621582,30.47704124450684,5130568.0,-0.02208901446314504,1.294115124461528,2.108107817638566,42.02495893859156,47.820145457436574,1.2173471849522564,1.0764696518313634,2.5860138330943307,1.293929563143866,21.217102912708484,1.1223831176757812,-0.4885323956402985,-1.0494780540466273,-2.1566731719462062,0.05771706385295161,-1.6030756129964168,-0.49588049509683785,1.9556601148468467,13.84608168817072,-41.05473883583343,0.5535975589497897,2,0.9497108459472621,1.525292396545403,3.479871749877926,1.9186067581176722,0.4892463684081996,0,0.05937402659811131,1.2040852762877061,30.40029716491699,-1.3050876016458672,30.697681427001953,-1.170212405927568,31.052623748779297,0.05937402659811131
5768,2022-02-22,29.92064666748047,30.13169288635254,28.8750057220459,28.92297172546387,6354835.0,0.006453748754125632,-1.2982428296111552,-1.333332483647797,40.02869149878135,47.564154048489925,0.969535441622174,0.8503873278236291,2.364962178260164,1.122139928722433,21.243403969226975,1.2566871643066406,-0.30423428802777863,-0.8082118988037124,-1.9773414604679829,0.36091766286055815,-1.3927766796358476,-0.2236471179715771,1.6752111913320782,42.4124853781263,-8.666830099022228,0.5845647808321359,2,0.4604644775390625,1.0360460281372035,3.278416633605957,2.1056690216064453,-0.89215087890625,1,0.05161905665289468,1.294115124461528,29.72878456115723,1.2040852762877061,30.40029716491699,-1.3050876016458672,30.697681427001953,0.05161905665289468
5769,2022-02-23,29.40262222290039,30.41948318481445,29.38343620300293,29.95901870727539,5196188.0,-0.017313277026966722,-2.483866209152411,-0.5576931532933533,41.5797380585516,47.05390638916906,1.272475518423171,1.266365897597506,2.845629435532466,1.6611044904267729,21.924125289434954,1.0360469818115199,-0.26035969045195984,-1.22023344039917,-2.4681050000181983,0.02763811921985848,-1.8441692202086841,-0.5962976605896557,2.029984507706157,21.99998727510744,-27.91170715213482,0.6239357798095133,2,0.7050876617431641,1.5540704727172816,3.606978416442871,2.6236934661865234,-0.4604644775390625,2,0.06818922220978174,-1.2982428296111552,29.92064666748047,1.294115124461528,29.72878456115723,1.2040852762877061,30.40029716491699,0.06818922220978174
5770,2022-02-24,28.740703582763672,28.846227645874023,27.64709854125977,27.867738723754886,9033585.0,-0.022512231566243823,1.2123888199741284,-1.5689618527863034,40.02869149878133,45.62359578830526,1.6625818485156572,1.8310110959448096,3.473790170126108,2.3368038471382278,22.655444712546508,1.7555236816406214,-0.227880686888831,-1.7608002662658677,-3.236761590122782,-0.28483894240895324,-2.498780928194325,-1.0228196043374105,2.538447087329235,34.54545235452817,-20.10574649483153,0.7379806619284569,2,0.7530527114868164,1.6020355224609375,4.264100074768066,3.285612106323242,0.3165702819824183,3,0.07109477936816933,-2.483866209152411,29.40262222290039,-1.2982428296111552,29.92064666748047,1.294115124461528,29.72878456115723,0.07109477936816933
5771,2022-02-25,29.66163444519043,29.72878456115723,28.82704162597656,29.162797927856445,7019985.0,0.03204273895991383,1.8484934296542113,0.5714279471689067,41.94444620872309,45.28139227285896,0.573356830394598,0.9425383897730413,2.52477712407439,1.4421947326419975,22.178988644322082,0.9880809783935582,-0.2534195049099921,-0.8297966957092271,-2.326703759343495,0.6671103679250407,-1.578250227526361,-0.08134316389209317,1.326952054595825,68.4039275701252,13.426206266168066,0.7484535318171336,2,-0.1678781509399414,0.4316864013671875,3.3431692123413086,2.3646812438964844,-0.3741283416748047,4,0.02781366809422714,1.2123888199741284,28.740703582763672,-2.483866209152411,29.40262222290039,-1.2982428296111552,29.92064666748047,0.02781366809422714
5772,2022-02-28,29.88227462768555,29.89186668395996,28.942157745361328,28.98052978515625,6630391.0,0.0074385712932585335,1.062502071113762,1.8076961312869526,42.50344732902427,44.807495572577636,0.35215228867722814,0.7163141334151426,2.246804340156128,1.2379385420901095,21.61750526187759,0.9497089385986328,-0.32789084335298213,-0.5822960853576618,-2.1037176224330665,0.939125451717743,-1.3430068538953641,0.1784146831800406,0.8389928354185869,80.62287069805349,26.144610047108642,0.7607107685377025,2,-0.38851833343506215,0.0911331176757777,3.0817584991455043,2.1440410614013636,-0.9784889221191406,0,-0.0012841070592187753,1.8484934296542113,29.66163444519043,1.2123888199741284,28.740703582763672,-2.483866209152411,29.40262222290039,-0.0012841070592187753
5773,2022-03-01,29.34506416320801,30.08372688293457,29.124425888061523,29.968610763549805,5856412.0,-0.017977562657824575,1.2471885011147699,-0.6914889566685073,33.23944616465131,43.026512507823796,0.7048151133080474,1.1978300613570667,2.7316281675253187,1.7916389397203822,21.47520579944419,0.9593009948730469,-0.4571006033426812,-1.0451605796813936,-2.6347777357652014,0.5444565764024141,-1.8399691577232993,-0.250352001639488,1.1302697861485775,61.24567259798245,11.085495903558531,0.7948085780419046,3,0.11511707305907848,0.4220933914184535,2.9906263351440394,2.6812515258789027,-1.0744190216064524,1,0.02974833387660203,1.062502071113762,29.88227462768555,1.8484934296542113,29.66163444519043,1.2123888199741284,28.740703582763672,0.02974833387660203
5774,2022-03-02,29.508146286010746,29.64244842529297,28.328203201293945,28.68314552307129,7521165.0,0.005557395338981808,1.4035098122658556,-1.3230779583871317,34.99309882444891,40.6887140611358,0.3348190463807228,0.9457285487173301,2.539550252842023,1.6487664302256597,21.79375590478296,1.3142452239990234,-0.44050752284342565,-0.7947818756103473,-2.3763932514055277,0.7868295001848331,-1.5855875635079357,-0.003976187712758872,0.740928830698099,76.37798973772902,29.270475425591037,0.7908056878975895,3,-0.27819824218750355,0.2590112686157191,2.7819776535034144,2.5181694030761683,-1.2087211608886754,2,-0.016254850195856596,1.2471885011147699,29.34506416320801,1.062502071113762,29.88227462768555,1.8484934296542113,29.66163444519043,-0.016254850195856596
5775,2022-03-03,29.220354080200195,29.76715850830078,29.181983947753906,29.3162841796875,5143469.0,-0.00975297475555037,-5.77793856112406,-0.11627880093772058,35.93750750188448,39.14222511371532,0.43696611374545924,1.195061622648815,2.778013924051031,1.9513173948078162,21.464228232197843,0.585174560546875,-0.5184884066767488,-1.019260120391845,-2.669787627431539,0.6312673866478491,-1.8445238739116903,-0.19399636687199973,0.863372802734375,50.81964363320296,4.522696138504955,0.8252637535198463,3,-0.10072612762451172,0.5468034744262695,2.925874710083008,2.8059616088867188,-0.41249847412109375,3,-0.009520635310417913,1.4035098122658556,29.508146286010746,1.2471885011147699,29.34506416320801,1.062502071113762,29.88227462768555,-0.009520635310417913
5776,2022-03-04,27.70465660095215,29.124425888061523,27.70465660095215,28.81744766235352,9285398.0,-0.05187129064514273,-1.5517266203080784,11.600019882692154,33.37731296350749,38.181375560928196,1.709887969318924,2.6605497382093724,4.226371739945627,3.464685228624102,21.249441982785516,1.5156974792480469,-0.6786141146116336,-2.416483688354493,-4.419536634564388,-0.41343074214460174,-3.4180101614594385,-1.4149572152495473,2.184140014648438,0.0,-48.01441279069514,1.0015264731049462,3,1.328634262084961,2.0625009536743164,4.410394668579102,4.321659088134766,0.42209434509277344,4,0.048822740641638385,-5.77793856112406,29.220354080200195,1.4035098122658556,29.508146286010746,1.2471885011147699,29.34506416320801,0.048822740641638385
5777,2022-03-07,27.570354461669922,27.867738723754886,26.419191360473636,26.72616958618164,10237181.0,-0.004847637753344736,1.0133346411708934,-0.7586193893624327,23.788567863293878,36.37691737920736,1.6827809942771026,2.6799032975286536,4.2684278784982155,3.590492070714241,21.635310867365508,1.44854736328125,-0.894676713490135,-2.3905822753906243,-4.66744407923499,-0.11372047154625875,-3.5290131773128053,-1.2521513734684433,2.1968040466308594,31.413615563022763,-14.73717284513253,1.1384309019221819,3,0.8489828109741211,1.5828495025634766,4.060248374938965,4.3840131759643555,0.2973842620849645,0,0.06228253772482306,-1.5517266203080784,27.70465660095215,-5.77793856112406,29.220354080200195,1.4035098122658556,29.508146286010746,0.06228253772482306
5778,2022-03-08,28.184307098388672,28.568029403686523,27.28256416320801,27.28256416320801,8610556.0,0.022268579737424465,-1.8510680601472733,1.068181818181814,29.769964028293074,35.064720264734206,0.8902457366477599,1.9498367962355445,3.557565233293179,2.9680050008917576,21.96010335155012,1.285465240478512,-1.0393712538447488,-1.6394493103027337,-4.000068011232223,0.7211693906267591,-2.81975866076748,-0.4591399598379873,1.2480546951293938,52.72201488179502,8.034366625092524,1.180309350464746,3,0.06715202331542969,0.9688968658447266,3.446295738220215,3.7700605392456055,-0.3261604309082031,1,0.02552763155276838,1.0133346411708934,27.570354461669922,-1.5517266203080784,27.70465660095215,-5.77793856112406,29.220354080200195,0.02552763155276838
5779,2022-03-09,29.45058822631836,29.546518325805664,28.64477348327637,29.1532039642334,7315981.0,0.04492858822142498,2.6862751213426495,0.3297882916325607,42.206243530393984,35.306670490468946,-0.41182352837693514,0.5397211382795319,2.20090514581932,1.7059803881880242,22.906388226559322,1.3622112274169922,-1.0457566963881035,-0.2642873764038072,-2.4702885039444915,1.9417137511368772,-1.3672879401741511,0.8387131873665368,-3.031396865844723,90.54440297635901,45.68544344105851,1.1030005637703426,3,-1.1991291046142578,-0.29738426208496094,2.1800146102905273,2.503779411315918,-1.2758731842041051,2,-0.04006517885650751,-1.8510680601472733,28.184307098388672,1.0133346411708934,27.570354461669922,-1.5517266203080784,27.70465660095215,-0.04006517885650751
5780,2022-03-10,29.22994804382324,29.78634452819824,29.134017944335934,29.57529640197754,6988514.0,-0.007491876929573427,-1.4285785295328666,-1.1612865984671255,42.61501962507985,35.381178647841914,-0.12794001433171331,0.6055464800092771,2.3258112238850472,1.9245825622213921,23.980324590415712,0.6523265838623047,-1.0621959302496542,-0.3669333457946813,-2.3960287647807057,1.6621620731913431,-1.3814810552876935,0.6476143636983309,-2.748210144042961,83.47575959097244,36.41746277318133,1.0145477094930115,3,-0.9784889221191371,-0.0767440795898402,2.275945663452152,2.7244195938110387,-0.6427326202392543,3,-0.03183457313389937,2.6862751213426495,29.45058822631836,-1.8510680601472733,28.184307098388672,1.0133346411708934,27.570354461669922,-0.03183457313389937
5781,2022-03-11,29.49855232238769,30.05494880676269,29.21076202392578,29.268320083618164,7128549.0,0.00918935189900938,-3.8888999348289333,-0.6666666666666495,48.46939163681308,36.04406134870734,-0.47171626040109516,0.22056532576517895,1.97127958274557,1.6521116993429565,24.51160045623463,0.8441867828369105,-1.052196064184507,-0.01726799011230895,-1.9155155582436443,1.8809795780190264,-0.9663917741779784,0.9318557939533605,-2.8846301574706956,84.69654555908555,32.05587367199991,0.949123784065668,3,-1.2470932006835902,-0.3453483581542933,1.9473848342895543,2.4558153152465856,-0.6523246765136683,4,-0.02341459705412019,-1.4285785295328666,29.22994804382324,2.6862751213426495,29.45058822631836,-1.8510680601472733,28.184307098388672,-0.02341459705412019
5782,2022-03-14,30.13169288635254,30.34273910522461,29.81512260437012,29.834308624267575,4497079.0,0.021463445292002614,-2.1428538967125936,1.2916708088942264,51.32529803006112,38.05360044486398,-1.1910028403545851,-0.4340750325108118,1.2460452767950265,1.0493816424479405,24.089751933974306,0.8441867828369176,-0.9580336605272031,0.6153929710388191,-1.2835043019208712,2.5142902439985093,-0.3340556654410243,1.5648416075186624,-3.3113091229248006,93.1034590220847,37.550959743370996,0.9494486364798449,3,-1.750727653503418,-0.9784889221191406,1.2063226699829102,1.8226747512817383,0.13430213928223012,0,-0.06653930623379312,-3.8888999348289333,29.49855232238769,-1.4285785295328666,29.22994804382324,2.6862751213426495,29.45058822631836,-0.06653930623379312
5783,2022-03-15,29.834308624267575,30.093320846557614,29.277912139892575,29.89186668395996,7120466.0,-0.009869484041491017,2.5416644229694394,-0.19354776641119523,52.78810372285904,40.030823211354,-0.9129247810812195,-0.24043791757308952,1.4360851139962882,1.3728455675585423,24.7688009741497,0.8537807464599645,-0.9502245111250147,0.37604656219481924,-1.399495758518956,2.1515888829085945,-0.5117245981620684,1.2638177225517069,-2.7321364334960876,70.05649146337464,9.836002279846483,0.887771160356887,3,-1.4533433914184535,-0.6811046600341761,1.5037069320678746,2.1200590133667028,-0.6139545440673793,1,-0.06591638925773724,-2.1428538967125936,30.13169288635254,-3.8888999348289333,29.49855232238769,-1.4285785295328666,29.22994804382324,-0.06591638925773724
5784,2022-03-16,31.167739868164066,31.167739868164066,30.45785522460937,30.60175132751465,6140098.0,0.04469455822454904,1.508477089448368,-9.833349902242885,64.42416732073085,43.19600763567026,-2.219600532833816,-1.6493666459161282,0.0027148157746346158,0.07703558481863482,25.40245814028156,1.3334312438964915,-0.9317808281124051,1.7037220001220739,-0.09418775848802241,3.50163175873217,0.8047671208170257,2.602676879427122,-3.80632232423633,100.0,35.02270071587665,0.8989548793050485,3,-2.374274253845215,-2.0145359039306676,0.10792112350463512,0.7866277694702113,-3.1081409454345774,2,-0.10618649971678384,2.5416644229694394,29.834308624267575,-2.1428538967125936,30.13169288635254,-3.8888999348289333,29.49855232238769,-0.10618649971678384
5785,2022-03-17,31.55146026611328,31.76250648498535,31.244483947753906,31.56105232238769,4896938.0,0.012311460489990766,1.5116221002547754,-0.016947439012465773,61.997554507148884,46.376034473852634,-2.5008729402058876,-2.072081172865502,-0.45906290855875653,-0.2704328269908274,25.709363442555976,0.5947666168212855,-0.7821151452418356,2.0447534561157212,0.08982334839995332,3.999683563831489,1.0672884022578373,3.022218509973605,-3.8094104897619125,91.72933567241147,26.062477609401796,0.9774650538578835,3,-2.460611343383789,-2.398256301879883,-0.23982572555541992,0.4029073715209961,-3.827617645263672,3,-0.10702342127808584,1.508477089448368,31.167739868164066,2.5416644229694394,29.834308624267575,-2.1428538967125936,30.13169288635254,-0.10702342127808584
5786,2022-03-18,31.46512222290039,31.82006454467773,31.1485538482666,31.82006454467773,12378464.0,-0.0027364198830954756,2.7837736173506133,37.00377808710819,60.223030558665336,50.42430810667169,-2.0394906405937974,-2.0046587400532125,-0.44875597058928207,-0.1504275496340668,25.779548044959345,0.6715106964111293,-0.6498671559714282,1.9051741600036607,-0.2041293062538827,4.014477626261204,0.850522426874889,2.9598258931324324,-3.2406176415129444,86.03772452394186,21.343052240655865,1.0546517331287717,3,-1.9138078689575195,-2.345494270324707,-0.11991214752197266,0.4892454147338867,-3.8084297180175817,4,-0.09146339171763518,1.5116221002547754,31.55146026611328,1.508477089448368,31.167739868164066,2.5416644229694394,29.834308624267575,-0.09146339171763518
5787,2022-03-21,31.4939022064209,31.599424362182614,31.26366996765137,31.40756416320801,3409218.0,0.000914663013753092,1.2580653437151312,-0.24324527652988087,64.85410252272258,54.322545717163855,-1.6239632613389539,-1.9967970979381136,-0.5173798969345711,-0.14212087631309345,25.20967251960767,0.3357543945312429,-0.4964773024098541,1.845698261260985,-0.43416351371188,4.12556003623385,0.7057673737745525,2.9856291487474174,-2.7660192301728124,87.169835386624,21.128484116003435,1.139930887486433,3,-1.2614831924438477,-2.374274253845215,-0.14869213104248047,0.4604654312133789,-3.779651641845703,0,-0.08406943487641472,2.7837736173506133,31.46512222290039,1.5116221002547754,31.55146026611328,1.508477089448368,31.167739868164066,-0.08406943487641472
5788,2022-03-22,31.46512222290039,31.74332046508789,31.282855987548828,31.37878608703613,3860612.0,-0.0009138271698398981,-2.310356175653903,0.9999779083639757,63.78376388661621,56.72004797896632,-1.2078798304385039,-1.9461566192779287,-0.5432071606546458,-0.07604507908614977,24.152900251011598,0.4604644775390625,-0.17726062543207632,1.739694499969481,-0.6794007154340136,4.158789715372976,0.5301468922677337,2.9492421076712283,-2.3043338270721527,73.94362844621205,8.829345398729131,1.209547607701747,3,-0.9880809783935582,-2.345494270324707,-0.17507219314575195,0.4892454147338867,-3.069766998291019,1,-0.038109726343058425,1.2580653437151312,31.4939022064209,2.7837736173506133,31.46512222290039,1.5116221002547754,31.55146026611328,-0.038109726343058425
5789,2022-03-23,31.40756416320801,31.78169250488281,31.138959884643555,31.58023834228516,3702441.0,-0.0018292654096379035,1.2333292463490955,-2.0000220921240754,65.92178010791056,59.309688032614176,-0.9426627668789003,-1.8242205858546718,-0.5692658264383219,0.018393197193294242,23.433659073490638,0.6427326202392543,0.24622879718705448,1.5818893432617216,-0.9446640775615514,4.1084427640849945,0.3186126328500869,2.8451660536733563,-1.8744771065408443,39.43656449964368,-26.350480355474403,1.263276710411636,3,-0.8921508789062536,-2.2879362106323278,-0.1175141334533727,0.546803474426266,-3.8276157379150426,2,-0.06963959610627801,-2.310356175653903,31.46512222290039,1.2580653437151312,31.4939022064209,2.7837736173506133,31.46512222290039,-0.06963959610627801
5790,2022-03-24,30.78401756286621,31.46512222290039,30.736053466796875,31.46512222290039,4908667.0,-0.01985338936510861,1.1408420728377602,3.9444499674144766,75.7624180359521,62.3422465214074,-0.08436006268270546,-1.0959342594176142,-0.029955659193262818,0.6679098854758792,21.73070014972631,0.7290687561035156,0.6075723451723718,0.8561770439147942,-1.650823450306774,3.3631775381363624,-0.39732320319598813,2.1096772910255766,-0.9307536578775633,4.424686891862898,-66.80540349655121,1.2535002471107841,3,-0.23502922058105824,-1.6643896102905273,0.5060324668884277,1.1703500747680664,-2.849126815795902,3,-0.08850107477274516,1.2333292463490955,31.40756416320801,-2.310356175653903,31.46512222290039,1.2580653437151312,31.4939022064209,-0.08850107477274516
5791,2022-03-25,30.48663330078125,31.27326393127441,30.28518104553223,31.17733192443848,4078944.0,-0.009660346037603795,1.2391224009491781,1.0140858875089314,73.74997204003364,64.8338769669599,0.41116108346043134,-0.7732173796608564,0.20707014500066379,0.9792296606180884,21.029484039910418,0.9880828857421804,0.7887232026737614,0.517542839050293,-1.9981488441908155,3.033234522291405,-0.7403030025702613,1.7753886806708472,-0.3580173062361318,13.461457577908654,-60.21073316997177,1.2578458416205556,3,0.0623550415039027,-1.3670053482055664,0.757850170135498,1.4677343368530273,-2.6188945770263636,4,-0.09062301673897333,1.1408420728377602,30.78401756286621,1.2333292463490955,31.40756416320801,-2.310356175653903,31.46512222290039,-0.09062301673897333
5792,2022-03-28,29.843902587890625,30.06454086303711,29.71919250488281,29.75756454467773,4549775.0,-0.02108237753081621,-3.2352693504244106,-0.1250010355540259,63.45257355032935,66.01881805890105,1.1273260298468486,-0.14072378195621837,0.7736164330070423,1.630308680918823,20.608023276076967,0.767440795898441,0.9810677145437303,-0.12326927185058523,-2.6392982424144478,2.3927596987132773,-1.3812837571325183,1.1347452134313478,1.9761619567871058,6.046549479166839,-67.3726810397701,1.2580144852819322,3,0.9257259368896449,-0.7242746353149414,1.256685733795166,2.1104650497436523,-1.774709701538086,0,-0.07328834010788166,1.2391224009491781,30.48663330078125,1.1408420728377602,30.78401756286621,1.2333292463490955,31.40756416320801,-0.07328834010788166
5793,2022-03-29,30.21803092956543,30.30436706542969,29.76715850830078,30.227622985839844,6674702.0,0.01253617353068992,5.588273821358571,-0.11109883797993622,57.272729573199044,65.22421386473084,0.9089373118354835,-0.47020606587093994,0.3452542904369267,1.2690865183958557,20.280880882166514,0.5372085571289098,1.1183539597982985,0.20721073150634695,-2.2936193284399735,2.7080407914526674,-1.0432042984668115,1.4576257614795054,1.5600161743164023,24.18610543915737,-45.12262060379247,1.2504150299731593,3,0.5515975952148402,-1.098402976989746,0.7482552528381348,1.6835756301879883,-2.7148265838623047,1,-0.08285716467847437,-3.2352693504244106,29.843902587890625,1.2391224009491781,30.48663330078125,1.1408420728377602,30.78401756286621,-0.08285716467847437
5794,2022-03-30,29.02849578857422,30.07413482666016,28.93256378173828,30.02616882324219,6809756.0,-0.03936507788227084,1.0877208893477721,104.01034002783891,48.38710761157423,63.71194198744479,1.9703075727246002,0.7183843425214071,1.4507705272806284,2.4589212011755137,19.638248497921275,1.2854671478271484,1.159881775138036,-0.9583418846130378,-3.4884966188080284,1.5718128495819492,-2.2234192517105313,0.3067354824844557,2.708374223327631,3.7879483954541007,-61.0961745393276,1.265077367097494,3,1.347818374633789,0.09113216400146484,1.6404061317443848,2.5757265090942383,-2.302326202392578,2,-0.021811001457886614,5.588273821358571,30.21803092956543,-3.2352693504244106,29.843902587890625,1.2391224009491781,30.48663330078125,-0.021811001457886614
5795,2022-03-31,28.942157745361328,29.45058822631836,28.846227645874023,29.277912139892575,5376285.0,-0.0029742513646495716,-1.290916846816233,0.33653750563979734,45.411402510058544,62.066205537599586,1.8412154745297578,0.8251161241726095,1.4382930644738359,2.544753429641794,19.118445268276567,0.6043605804443359,1.211494944692319,-1.030770111083985,-3.5816413159596223,1.5201010937916521,-2.306205713521802,0.24466549135383175,2.6825400173339773,3.9525614043911648,-56.0119293448216,1.2754356024378184,3,1.3718023300170898,0.17747020721435547,1.590043544769287,2.662064552307129,-1.8994197845458984,3,-0.047066612380919914,1.0877208893477721,29.02849578857422,5.588273821358571,30.21803092956543,-3.2352693504244106,29.843902587890625,-0.047066612380919914
5796,2022-04-01,29.05727386474609,29.25872611999512,28.587215423583984,28.865413665771484,3730167.0,0.0039774546320137105,1.2580717575073288,-0.5714301945100846,40.3114214822757,59.33924097754993,1.5071165963438204,0.8606567632096791,1.2487117220298636,2.428570370865227,17.79601320357499,0.6715106964111364,1.0381736154645296,-0.9832848548889181,-3.345704337861246,1.3791346280834098,-2.164494596375082,0.19792488659724583,2.40071569093994,27.374311604585856,-27.22521712065226,1.1812097414861646,4,1.1271800994873082,0.062354087829593396,0.8609738349914586,1.9329948425293004,-1.8130817413330007,4,-0.03862658014307119,-1.290916846816233,28.942157745361328,1.0877208893477721,29.02849578857422,5.588273821358571,30.21803092956543,-0.03862658014307119
5797,2022-04-04,29.287506103515625,29.287506103515625,28.42413330078125,29.181983947753906,4349955.0,0.007923394322578492,15.363820403441544,0.5499950293269811,45.008757421174536,57.25312914805641,1.0404028077952248,0.8070427339587347,0.9937079751357771,2.197220577784833,15.854765400270947,0.863372802734375,0.8599100039979284,-0.8389101982116713,-2.932892618726754,1.2550722223034079,-1.8859014084692127,0.20808101204587004,1.940821521602242,45.918375627926515,-6.44810915639259,1.0469912102575398,4,0.8154067993164062,-0.1678781509399414,0.5060324668884277,1.7027626037597656,-2.2063961029052734,0,-0.04847689573644898,1.2580717575073288,29.05727386474609,-1.290916846816233,28.942157745361328,1.0877208893477721,29.02849578857422,-0.04847689573644898
5798,2022-04-05,28.90378570556641,29.479366302490234,28.81744766235352,29.05727386474609,3986200.0,-0.01310184611120424,-3.058805641973354,-1.4545586002457573,24.999999999999957,52.70626469162189,1.1427628116348956,1.3148409431726513,1.3411928021763053,2.5739046079993635,14.450238197317894,0.6619186401367152,0.6807563798744347,-1.2586045265197718,-3.2334343652355777,0.716225312196034,-2.2460194458776748,-0.2711896071618689,2.0441224871177965,29.06981583121036,-16.5578879952072,0.9874149193579034,4,1.0408420562744105,0.2158422470092738,0.8297963142394984,2.086483001708981,-1.2566871643066406,1,-0.02887486185081778,15.363820403441544,29.287506103515625,1.2580717575073288,29.05727386474609,-1.290916846816233,28.942157745361328,-0.02887486185081778
5799,2022-04-06,28.27064514160156,28.79826164245605,27.99244880676269,28.625587463378906,6054260.0,-0.021905108570014042,1.3013667289475495,2.3125062133414165,15.662659260844421,46.028513716609936,1.4350472273717862,1.9552999134804345,1.910200990925059,3.1971747262416095,14.089057457000056,0.911336898803718,0.4286168319702597,-1.8327479362487828,-3.9616072969710565,0.29611142447348726,-2.8971776166099197,-0.768318255887646,2.424885561892353,18.70960128172726,-20.21549228401895,1.064429680361135,4,1.3622112274169922,0.8489828109741246,1.3430242538452184,2.7196235656738317,-1.1127910614013636,2,-0.0271462073841785,-3.058805641973354,28.90378570556641,15.363820403441544,29.287506103515625,1.2580717575073288,29.05727386474609,-0.0271462073841785
5800,2022-04-07,28.29942512512207,28.55843544006348,28.222679138183594,28.45291328430176,4437688.0,0.0010180165106370431,-1.187479030233766,0.43243127055435515,16.463441986099156,39.66334371061721,1.1362532734528372,1.9533841325610837,1.8277433285377427,3.152311335578325,13.92105261544963,0.33575630187988637,0.16710599705843876,-1.7574418067932136,-4.004090812997951,0.48920719941152413,-2.8807663098955807,-0.6341173036908465,2.0717357507640948,20.64514804899624,-11.811566804566574,1.1233245031023684,4,0.8489828109741211,0.8202028274536133,1.1991276741027832,2.6908435821533203,-0.47965240478515625,3,-0.055593197811775075,1.3013667289475495,28.27064514160156,-3.058805641973354,28.90378570556641,15.363820403441544,29.287506103515625,-0.055593197811775075
5801,2022-04-08,28.8078556060791,29.06686782836914,28.539249420166016,28.625587463378906,5376092.0,0.01796610633286977,-1.9729651303380569,-1.1875062133412588,24.16975239123788,35.29858580405149,0.4074979063613071,1.4657025781271784,1.3124957022596533,2.624463743334175,13.76346825716701,0.7674427032470703,-0.117161638031277,-1.2144764900207505,-3.517781293640425,1.0888283135989205,-2.366128891830588,-0.06282408821091323,1.2778598215122479,54.83873864282124,28.092394418943435,1.1516524018098357,4,0.34055233001708984,0.31177234649658203,0.6355371475219727,2.182413101196289,-1.1319770812988281,4,-0.061272094299556046,-1.187479030233766,28.29942512512207,1.3013667289475495,28.27064514160156,-3.058805641973354,28.90378570556641,-0.061272094299556046
5802,2022-04-11,28.126750946044922,28.91337776184082,28.126750946044922,28.68314552307129,5857577.0,-0.023643018395664628,-1.8275862068965518,-3.052615606785195,21.475423728813595,31.321107376897555,0.9157053361731258,2.09638318226871,1.9607911620727947,3.2826062674276386,13.961304048333536,0.7866268157958984,-0.451911774347856,-1.79533405303955,-4.248260998208373,0.6575928921292729,-3.0217975256239598,-0.5688705804551404,1.707772487046988,9.03225227143599,-11.258822337991166,1.226463472584411,4,0.9065408706665039,0.9928770065307617,1.2734732627868652,2.8635177612304688,-0.8729667663574219,0,-0.03137791579001892,-1.9729651303380569,28.8078556060791,-1.187479030233766,28.29942512512207,1.3013667289475495,28.27064514160156,-0.03137791579001892
5803,2022-04-12,27.867738723754886,28.00204086303711,27.675878524780273,27.85814666748047,6764373.0,-0.00920875016054623,1.3448356244215145,-0.017239665285168754,20.760708591450808,28.25150748577273,0.9010202200384327,2.3194291659402175,2.1700098301029875,3.5132409418036588,13.939808856062916,0.45087242126464844,-0.7861991150082623,-1.9560177803039522,-4.575752777363878,0.6637172167559733,-3.2658852788339168,-0.6461502817739877,1.7457357541775167,13.793075078262484,-3.9078392197918586,1.309867498529963,4,0.7098836898803675,1.6835756301879847,0.9185318946838343,2.508576393127438,-0.422094345092777,1,-0.028227217534302462,-1.8275862068965518,28.126750946044922,-1.9729651303380569,28.8078556060791,-1.187479030233766,28.29942512512207,-0.028227217534302462
5804,2022-04-13,27.85814666748047,27.89651870727539,27.56076240539551,27.57994842529297,3638206.0,-0.0003441993040591562,-1.121211756058203,29.002982700327298,23.10407257907569,25.772915271219084,0.8125924430651743,2.180138656649241,2.115062792169603,3.489975861224451,14.870436174840274,0.33575630187987926,-1.0164702566350563,-1.8001301765441902,-4.47983812604209,0.8795777729537093,-3.1399841512931417,-0.46027620179523865,1.484064377010636,19.74524874213698,0.3499039779553925,1.3398539747489497,4,0.6619176864624023,1.8322668075561523,0.8441848754882812,2.5181684494018555,-0.009593963623043322,2,-0.007575813593768688,1.3448356244215145,27.867738723754886,-1.8275862068965518,28.126750946044922,-1.9729651303380569,28.8078556060791,-0.007575813593768688
5805,2022-04-14,28.174715042114254,28.385761260986328,27.83895874023437,27.96366882324219,5157246.0,0.011363583457736803,-1.3749943044607251,0.7586180890741298,28.82249529926908,24.49636791755168,0.4198676236346195,1.683959546355819,1.7610440379903771,3.148337746609986,16.09546049957997,0.5468025207519567,-1.230855709415085,-1.3147245407104542,-3.916572326799514,1.2871232453786021,-2.615648433754984,-0.01380064766592426,0.8824642201215553,40.764253773588116,19.76659097984799,1.3009238930445288,4,0.34534931182861683,1.5156984329223668,0.5276165008544957,2.20160007476807,-0.5947666168212855,3,-0.03609125985459316,-1.121211756058203,27.85814666748047,1.3448356244215145,27.867738723754886,-1.8275862068965518,28.126750946044922,-0.03609125985459316
5806,2022-04-19,28.587215423583984,28.72151756286621,28.00204086303711,28.174715042114254,5056767.0,0.014640800478483706,1.1126758985704084,1.9545499733392,37.98164374506128,23.715577509094647,-0.07411677678270578,1.1012610634796545,1.3284125150112978,2.7159752421335526,17.173462199562607,0.7194766998291016,-1.2989622068462623,-0.7583288192749009,-3.2143515217386955,1.6976938831888937,-1.9863401705067965,0.4696825319569946,0.23053714155737737,75.88654182412989,50.80838492709671,1.2280113512318966,4,-0.06715106964111328,1.1031980514526367,0.11511611938476562,1.7890996932983398,-0.9593029022216797,1,-0.0268456613166298,-1.3749943044607251,28.174715042114254,-1.121211756058203,27.85814666748047,1.3448356244215145,27.867738723754886,-0.0268456613166298
5807,2022-04-20,28.846227645874023,29.277912139892575,28.55843544006348,28.64477348327637,4967146.0,0.009060421536417174,-2.8461295321995537,0.4883732758740144,36.58536039463909,25.00283977516566,-0.4495858372293249,0.6679684019897607,1.0292879196501303,2.4387117421111775,18.085080919426854,0.7194766998290945,-1.3368120210223182,-0.36693286895751953,-2.6117205997184527,1.8778548618034137,-1.4893267343379861,0.7554609964229471,-1.285465240478512,74.86040469586727,47.61761722615432,1.1223938653804668,4,-0.42689037322998047,0.8441858291625977,-0.14389610290527344,1.5300874710083008,-0.6811065673828125,2,-0.040571999065574516,1.1126758985704084,28.587215423583984,-1.3749943044607251,28.174715042114254,-1.121211756058203,27.85814666748047,-0.040571999065574516
5808,2022-04-21,30.26599502563477,30.736053466796875,29.3162841796875,29.546518325805664,9460169.0,0.049218476578299475,-1.406500805811542,3.5714163984094727,61.579882603065,30.10475347985684,-1.850391626944763,-0.8919726320051531,-0.41986918158883313,1.0300547366204569,19.042543269372054,1.8898258209228516,-1.3179834398600647,1.1127908706665082,-0.9340719644571536,3.15965370579017,0.0893594531046773,2.136222288228339,-2.670889625549318,85.19636681890029,52.71525609451528,1.0234314175618306,4,-1.1175870895385778,-0.5755815505981481,-1.4989104270935094,0.11032009124755504,-1.4101753234863281,3,-0.09952459330664598,-2.8461295321995537,28.846227645874023,1.1126758985704084,28.587215423583984,-1.3749943044607251,28.174715042114254,-0.09952459330664598
5809,2022-04-22,29.220354080200195,30.246809005737305,29.124425888061523,30.035762786865234,7608487.0,-0.03454837498482821,-1.2285754321649243,-1.1333358076206226,52.20699028291782,34.07625884617002,-0.7329441735078532,-0.019598430250368892,0.5610497351479786,2.074098887223947,19.86869638484296,1.1415691375732457,-1.3764374863754263,0.17651042938232564,-1.575721298320385,1.9287421570850363,-0.6996054344690279,1.0526262932336792,-1.4996107574462876,47.68209086504031,11.113444127817829,0.8761158638513545,4,-0.0719461441040039,0.4700593948364258,-0.45326948165893555,1.155961036682129,-1.0360469818115234,4,-0.06073539344071932,-1.406500805811542,30.26599502563477,-2.8461295321995537,28.846227645874023,1.1126758985704084,28.587215423583984,-0.06073539344071932
5810,2022-04-25,28.05959892272949,28.663959503173828,28.030820846557614,28.35698318481445,6946360.0,-0.039724198902067354,-2.5675771531132816,0.3647057722761392,43.21148584476523,36.19200700767306,0.43607164118256136,0.9766587344579527,1.6434973943418996,3.2272571845830065,20.50494812851931,1.1895332336425817,-1.3318387123227282,-0.8480237960815451,-2.4475902324181433,0.7515426402550531,-1.647807014249846,-0.04824057791324421,-0.21824319421386207,2.10525948612038,-34.15471861126986,0.7997832181682996,4,1.0888090133667028,1.6308145523071325,0.9137358665466344,2.3167161941528356,0.3069763183593821,0,-0.0075213555066572235,-1.2285754321649243,29.220354080200195,-1.406500805811542,30.26599502563477,-2.8461295321995537,28.846227645874023,-0.0075213555066572235
5811,2022-04-26,27.72384262084961,28.75988960266113,27.714250564575195,28.433727264404297,7420238.0,-0.011965826838953975,-1.8684236687752687,2.387095532822371,39.51093776548597,38.19595301174777,0.6726235818302762,1.1539866018322655,1.9105838563412618,3.5474133321383228,20.90621860355255,1.045639038085934,-1.1832802423705076,-1.0456405639648452,-2.5451015906786836,0.45382046274899324,-1.7953710773217644,-0.29591005060792597,3.0122108459472656,0.31742825673248987,-33.28654594048636,0.7497305133569198,4,1.424565315246582,1.9665708541870117,1.398183822631836,2.652472496032715,1.3622112274169922,1,-0.005190268806692266,-2.5675771531132816,28.05959892272949,-1.2285754321649243,29.220354080200195,-1.406500805811542,30.26599502563477,-0.005190268806692266
5812,2022-04-27,27.65669250488281,27.94448280334473,27.349714279174805,27.627912521362305,5160365.0,-0.002422107096954118,-1.03278346550371,-0.04054177503599869,41.26344150676355,40.47403444678252,0.7443614034559118,1.1055572931189026,1.9390309234465128,3.5973422169409552,21.004422720562086,0.5947685241699254,-1.040451878301937,-1.0034301757812543,-2.4919513533819035,0.485091001819395,-1.7476907645815807,-0.25916958698092785,3.0189249038696317,9.0651942614044,-24.074956420156397,0.7442605888003255,4,1.386191368103031,1.9090108871459996,1.6787786483764684,2.5133714675903356,1.4293613433837926,2,-0.0010406155224607083,-1.8684236687752687,27.72384262084961,-2.5675771531132816,28.05959892272949,-1.2285754321649243,29.220354080200195,-0.0010406155224607083
5813,2022-04-28,27.714250564575195,28.05959892272949,27.51279640197754,27.819772720336914,3884040.0,0.0020811620797469566,-1.150943113098529,-3.6665120286305806,45.760240080251585,42.991386391357615,0.740626153682836,0.8967831728128886,1.8144980993017725,3.5218037519542165,21.31253120504386,0.5468025207519496,-0.9622839559741116,-0.8206830978393569,-2.172383998964097,0.5310178032853834,-1.4965335484017253,-0.14483264727698852,2.8283307189941382,12.582822441326424,-21.458089617450735,0.6758504505623694,4,1.3286333084106445,1.8514528274536133,1.9617729187011719,2.455813407897949,1.5348834991455078,3,0.016268544331208723,-1.03278346550371,27.65669250488281,-1.8684236687752687,27.72384262084961,-2.5675771531132816,28.05959892272949,0.016268544331208723
5814,2022-04-29,28.39535522460937,28.673553466796875,28.117156982421875,28.136343002319336,3457564.0,0.024575972510863187,-2.7419363114517528,-2.4545766755838,50.66489273804135,45.418319440110096,0.16063028222237818,0.17477390533212045,1.0710967437278107,2.8137833607700458,20.82145913572874,0.9593029022216797,-0.7723718412939746,-0.10792140960693786,-1.4404724271523364,1.2246296079384607,-0.7741969183796371,0.5583540991657614,2.0195113787841805,74.14971231020176,36.827470006100114,0.6662755087726991,4,0.6475286483764684,1.1703481674194371,1.4029793739318883,1.774708747863773,0.4700584411621129,4,0.01621619007393149,-1.150943113098529,27.714250564575195,-1.03278346550371,27.65669250488281,-1.8684236687752687,27.72384262084961,0.01621619007393149
5815,2022-05-02,27.57994842529297,28.20349311828613,27.24419212341309,28.05959892272949,3954906.0,-0.028716203508160953,1.5000062133567333,-1.8518450333954475,41.83673236484796,45.84666262008639,0.9865425425555294,0.9306075401714722,1.8248899289085863,3.5923580573742626,20.49005109901853,1.151163101196282,-0.5604848033096559,-0.8552177429199226,-2.231840280972751,0.5214047951329057,-1.5435290119463367,-0.16690647389350843,2.7123120851318347,22.151933778134474,-12.41944881341482,0.6883112690264138,5,1.4101743698120117,1.7747087478637695,2.237572193145752,2.590115547180176,0.8441848754882812,0,0.021912973286833948,-2.7419363114517528,28.39535522460937,-1.150943113098529,27.714250564575195,-1.03278346550371,27.65669250488281,0.021912973286833948
5816,2022-05-03,27.93489074707031,28.2514591217041,27.66628456115723,27.85814666748047,4543870.0,0.012869578880424282,-1.5416497527110893,-0.15999999999999379,48.66666843401471,47.18903018001702,0.5915441528847651,0.5136002859609796,1.4207751649111238,3.1985975259918753,19.942906932323467,0.6715106964111328,-0.36691253660981005,-0.44415626525879404,-1.8054208457580145,0.9171083152404265,-1.1247885555084025,0.23647602499081444,2.17448566013379,48.32218436956609,10.085691904787268,0.6806322902496095,5,1.0552320480346715,1.323837280273441,1.899417400360111,2.2351732254028356,-0.30697822570800426,1,0.015453237241095596,1.5000062133567333,27.57994842529297,-2.7419363114517528,28.39535522460937,-1.150943113098529,27.714250564575195,0.015453237241095596
5817,2022-05-04,27.867738723754886,28.27064514160156,27.83895874023437,27.93489074707031,3403541.0,-0.0024038763538913877,-5.92293339450905,-0.8750124266825208,50.0,45.90237655745424,0.564683496776901,0.494274945202978,1.4586087747277219,3.2241555602991347,19.244709277222466,0.4316864013671875,-0.2282781105824796,-0.44031991958617667,-1.7491801912530462,0.8685403520806929,-1.0947500554196097,0.21411021624725635,2.069726626421751,43.62414047560917,2.2008862738175026,0.6544301358334342,5,0.877761840820309,1.122384071350094,1.9665694236755336,2.211192131042477,-1.2183151245117223,2,0.04371776040347353,-1.5416497527110893,27.93489074707031,1.5000062133567333,27.57994842529297,-2.7419363114517528,28.39535522460937,0.04371776040347353
5818,2022-05-05,28.06919288635254,28.81744766235352,27.91570472717285,28.587215423583984,4460928.0,0.007228938257050954,-1.1860465116279155,7.714176158151184,51.46666433376784,45.8201181186598,0.021056668939763767,0.23936148719243278,1.22338739598122,2.9849200447605,18.540860406016414,0.9497089385986328,-0.17778547569524505,-0.19713611602783132,-1.4789634391184272,1.0846912070627646,-0.8380497775731293,0.4437775455174666,1.7066760702182862,52.4390820511637,7.9319276936127565,0.6409136615452987,5,-0.03837299346923473,0.9209299087524414,1.8754353523254395,1.7219476699829102,-1.7171516418456996,3,0.03622693983511249,-5.92293339450905,27.867738723754886,-1.5416497527110893,27.93489074707031,1.5000062133567333,27.57994842529297,0.03622693983511249
5819,2022-05-06,27.503204345703125,27.95407676696777,27.215412139892575,27.87733268737793,5247420.0,-0.02016404757133583,1.8000057840454713,0.722224063212233,45.48969881106328,46.073252892692906,0.3552057600238179,0.7851630726265206,1.7650357085131674,3.5086865926490027,17.42499428093229,0.8537807464599645,-0.15529327509864288,-0.7247526168823235,-2.0512064134362475,0.6017011796716005,-1.3879795151592837,-0.06152571860536327,2.1207640008782356,17.96415883266199,-25.90042570731845,0.6632268982769614,5,0.5132255554199219,1.4725284576416016,2.4414238929748535,2.225581169128418,-0.6427326202392543,4,0.06348095647590779,-1.1860465116279155,28.06919288635254,-5.92293339450905,27.867738723754886,-1.5416497527110893,27.93489074707031,0.06348095647590779
5820,2022-05-09,26.72616958618164,27.608726501464844,26.72616958618164,27.38808631896973,5004795.0,-0.028252517406862854,-1.6666705087383118,1.7692237103048256,38.08354624549953,45.91465383491664,1.0316961137098382,1.5160171893784735,2.529538066241134,4.244526026598166,16.381923947407913,0.8825569152832031,-0.43612479618221656,-1.4231245994567878,-2.9087773483923023,0.06252814947872665,-2.165950973924545,-0.6802982249890306,2.7051142638646155,0.0,-38.16934611164629,0.742826374467757,5,1.0456390380859375,2.004941940307617,3.021801471710205,3.0026159286499023,-1.0936050415039098,0,0.08004304817013153,1.8000057840454713,27.503204345703125,-1.1860465116279155,28.06919288635254,-5.92293339450905,27.867738723754886,0.08004304817013153
5821,2022-05-10,27.04273796081543,27.531982421875,26.946807861328125,27.033145904541016,4447143.0,0.011844883854866595,-5.421029499482006,-0.0144913337271456,38.53657779601161,45.61166897816642,0.6798457653759549,1.1177373381269433,2.1741685545283715,3.8860405411887413,15.913556121966366,0.8058128356933594,-0.5950928933492428,-1.0183003425598152,-2.5482821758619885,0.5116814907423581,-1.7832912592109018,-0.2533094259087285,2.1180344628443635,15.137555270185448,-17.630921204729095,0.7649909166510873,5,0.7290706634521484,1.6883735656738281,2.674056053161621,2.6860475540161133,-2.043313980102539,1,0.05108193341840761,-1.6666705087383118,26.72616958618164,1.8000057840454713,27.503204345703125,-1.1860465116279155,28.06919288635254,0.05108193341840761
5822,2022-05-11,27.24419212341309,27.484018325805664,26.83169174194336,27.42645835876465,4702855.0,0.007449473603211576,3.3870673952641166,-19.00178962020245,27.272727272727252,43.5575008884415,0.4623455578379314,0.8925346664049378,1.928341193634619,3.6279446123471644,15.146195248407448,0.6523265838623047,-0.5938427238964792,-0.7727182388305636,-2.345043702337069,0.7996072246759418,-1.558880970583818,0.013444492922690898,1.6731200164988884,24.770619609788973,-1.3096499243339643,0.786162731753253,5,0.5276165008544886,1.4869194030761683,2.4078488349914515,2.4845933914184535,-2.5709304809570384,2,0.014084484363162897,-5.421029499482006,27.04273796081543,-1.6666705087383118,26.72616958618164,1.8000057840454713,27.503204345703125,0.014084484363162897
5823,2022-05-12,27.08111000061035,27.23459815979004,26.27529525756836,26.649423599243164,5286453.0,-0.005985940859027705,1.5974044082711893,-2.3684386772708708,31.447590161754206,41.42224504663182,0.5880070973600731,1.0473616756314712,2.061558758968829,3.738988597491389,14.171518791516608,0.9688968658447301,-0.537796833111333,-0.8964689254760749,-2.5229288123312266,0.7299909613790767,-1.7096988689036507,-0.08323898204849911,1.617087883928594,47.999977276987934,23.633836202540692,0.813229943427576,5,0.46526145935058594,1.4245643615722656,2.530160427093506,2.398257255554199,-2.1776161193847656,3,-0.015940498796299662,3.3870673952641166,27.24419212341309,-5.421029499482006,27.04273796081543,-1.6666705087383118,26.72616958618164,-0.015940498796299662
5824,2022-05-13,27.64709854125977,27.714250564575195,27.186634063720703,27.30175018310547,3716139.0,0.020899754132554405,1.1999952281728674,0.7999982326535022,46.01112912477574,41.886066908846026,-0.1064813644709659,0.48986698436197784,1.466409326055274,3.1349064589200673,12.865267454805151,0.6331405639648438,-0.48129786545304043,-0.31992797851562216,-1.9523779959103784,1.312522038879134,-1.1361529872129985,0.4962970301817542,0.7603510280427059,95.33327942928896,65.336027199497,0.8162250086973772,5,-0.10072708129883168,0.858575820922848,1.8850293159484828,1.7123556137084925,-3.290407180786133,4,-0.0468424306738815,1.5974044082711893,27.08111000061035,3.3870673952641166,27.24419212341309,-5.421029499482006,27.04273796081543,-0.0468424306738815
5825,2022-05-16,27.157854080200195,27.72384262084961,27.157854080200195,27.61832046508789,4766275.0,-0.017696050828966303,-1.4583272926098825,-1.333338856303352,44.68468429739157,41.443624226999006,0.3537981066153719,0.9476091665698583,1.9294844194640568,3.574707470549768,12.126566811475145,0.5659885406494141,-0.4833700169340105,-0.7583293914794922,-2.426493666837075,0.9098348838780907,-1.5924115291582837,0.07575274619929928,0.9937369716941866,60.927163653983904,26.053016747081266,0.8340821376787911,5,0.3885173797607422,1.3478202819824219,2.218388080596924,1.9953498840332031,-3.204069137573242,0,-0.01095014185797305,1.1999952281728674,27.64709854125977,1.5974044082711893,27.08111000061035,3.3870673952641166,27.24419212341309,-0.01095014185797305
5826,2022-05-17,27.819772720336914,27.819772720336914,27.42645835876465,27.627912521362305,3884491.0,0.024373009670867196,3.1000099413460585,-0.4166649407456807,51.377623213662545,41.59669347296151,-0.36449816541696123,0.23742036769856867,1.2974113441811852,2.8669987614986,11.718205216470679,0.6619186401367188,-0.5659803480272529,-0.0580386161804185,-1.6962488059502157,1.5801715735893787,-0.8771437110653189,0.7610664787044819,0.10666283623834616,100.0,59.30577203941243,0.8191050948848989,5,-0.27340126037597656,0.6859016418457031,1.3142452239990234,1.3334312438964844,-3.3959312438964844,1,-0.07862063423905263,-1.4583272926098825,27.157854080200195,1.1999952281728674,27.64709854125977,1.5974044082711893,27.08111000061035,-0.07862063423905263
5827,2022-05-18,27.675878524780273,28.24186706542969,27.675878524780273,27.886924743652344,4826773.0,-0.005172371356271022,-4.363645401223723,-1.1,49.68051168947986,41.39823206804062,-0.2801412422697851,0.304764783785501,1.4744240141307259,2.9529260116425604,11.753295187094512,0.5659885406494176,-0.5122309682022745,-0.14341535568237163,-1.7183633636347722,1.431532652270029,-0.9308893596585719,0.6440586482938286,-1.400583267211914,71.21953348528186,25.85532361865181,0.7874740039761998,5,-0.41729736328125,0.8297958374023438,1.458139419555664,1.477325439453125,-2.7915706634521484,2,-0.0967071213898758,3.1000099413460585,27.819772720336914,-1.4583272926098825,27.157854080200195,1.1999952281728674,27.64709854125977,-0.0967071213898758
5828,2022-05-19,27.2537841796875,27.330528259277344,26.76454162597656,27.24419212341309,5122271.0,-0.015251344043689219,5.941205366019155,-0.045450026660865776,40.06677120274469,40.79568455600522,0.015783375976965885,0.5160809189697346,1.9056223349857362,3.309108924889266,12.431525998547674,0.9113368988037145,-0.5610959355095382,-0.4148991584777839,-1.5066842588563745,0.6768859419008066,-0.9607917086670774,0.1309933917115096,-0.9391574859619141,33.116775806151836,-8.250745806423225,0.5458925501892948,5,0.0047969818115234375,1.2518901824951172,1.8226757049560547,1.8994197845458984,-2.2735462188720703,3,-0.09468492596175826,-4.363645401223723,27.675878524780273,3.1000099413460585,27.819772720336914,-1.4583272926098825,27.157854080200195,-0.09468492596175826
5829,2022-05-20,27.44564437866211,27.973262786865234,27.349714279174805,27.66628456115723,5085080.0,0.007039763641982777,-2.0232626959943403,-23.002386160279322,48.689122400454536,41.974081906555774,-0.20685317120608104,0.19441454536207914,1.6844609772152523,3.048720345560916,13.073558150580533,0.7194786071777344,-0.617647056284234,-0.1343034744262681,-0.9482036894693984,0.6795967406168621,-0.5412535819478315,0.27264663309529524,-1.0924728775024413,46.10377202586298,2.210365505442155,0.4069501075215644,5,-0.18706321716308594,1.0600299835205078,1.6188240051269531,1.707559585571289,-2.801162719726559,4,-0.09262491571933884,5.941205366019155,27.2537841796875,-4.363645401223723,27.675878524780273,3.1000099413460585,27.819772720336914,-0.09262491571933884
5830,2022-05-23,27.848552703857425,28.06919288635254,27.493610382080078,27.93489074707031,4605763.0,0.01468022829547988,2.2432452765298883,0.39130697879472975,49.16511306552133,43.15503026983463,-0.48478915157069125,-0.23728103741443007,1.263442177538991,2.578471253883162,13.435411247179543,0.6235485076904297,-0.6988448034970922,0.27915716171265004,-0.5137609401375691,1.0720752635628692,-0.11730188921245954,0.6756162126377596,-1.4576072914123586,73.37659319548031,28.802335536127707,0.3964590509251091,5,-0.589971542358402,0.6571216583251918,1.2566862106323207,1.304651260375973,-3.4247112274169957,0,-0.12538753379812506,-2.0232626959943403,27.44564437866211,5.941205366019155,27.2537841796875,-4.363645401223723,27.675878524780273,-0.12538753379812506
5831,2022-05-24,27.57994842529297,27.91570472717285,27.531982421875,27.59913444519043,3715452.0,-0.009645179102153123,-5.666589346367327,0.22221976759600645,47.321433326528236,45.38266427581252,-0.14747650573849214,0.021070616297787836,1.501782134147014,2.7817780938005363,13.566010200792936,0.38372230529785156,-0.6932967059367598,0.01774759292602468,-0.771874300386802,0.8073694862388514,-0.3770633537303887,0.41255853958243804,-1.1519845797882091,55.194798487884455,10.066598462074694,0.39481094665641303,5,-0.3213672637939453,0.9257259368896484,1.5252904891967773,1.5732555389404297,-3.357559204101559,1,-0.13147825466346919,2.2432452765298883,27.848552703857425,-2.0232626959943403,27.44564437866211,5.941205366019155,27.2537841796875,-0.13147825466346919
5832,2022-05-25,27.627912521362305,27.94448280334473,27.493610382080078,27.87733268737793,3701395.0,0.0017390930298242235,1.3500049706730042,13.000099413460582,45.77204673010602,46.974270561184944,-0.15118440070520833,-0.03073600618430561,1.4030759428044064,2.6623119503853623,13.434057233748609,0.450872421264652,-0.5496697542827391,0.06715068817138814,-0.7218508025774071,0.8561521789201834,-0.32735005720300947,0.46165143354578575,-1.1636706114590467,66.17637384084814,21.065271273202065,0.3945007453743973,5,-0.12470817565917969,0.8777618408203125,1.4773263931274414,1.5252914428710938,-3.0985469818115234,2,-0.11597224518661842,-5.666589346367327,27.57994842529297,2.2432452765298883,27.848552703857425,-2.0232626959943403,27.44564437866211,-0.11597224518661842
5833,2022-05-27,28.16512107849121,28.2514591217041,27.89651870727539,28.02122688293457,4031173.0,0.01944441356955684,1.2424114620362225,-0.5769148415514499,56.37706209161974,48.126040890834275,-0.5793837289869366,-0.5612079929354294,0.8299085590652595,2.051097748026791,13.282901074961021,0.6235466003417969,-0.4099987528094218,0.5818157196044922,-0.2502410876186154,1.4138725268275998,0.1657873159929366,0.9978441232160478,-1.6653266654774228,90.42544640779738,40.15040033721011,0.4160284036115542,5,-0.6571207046508789,0.34055328369140625,0.8897542953491211,0.9880828857421875,-4.0962219238281214,4,-0.11648496763142047,1.3500049706730042,27.627912521362305,-5.666589346367327,27.57994842529297,2.2432452765298883,27.848552703857425,-0.11648496763142047
5834,2022-05-30,28.85581970214844,28.990123748779297,28.462505340576172,28.51047134399414,2736374.0,0.024523190286751317,-1.3913069787947683,2.4000159062591377,70.86464914949289,51.03492587440108,-1.2075846881453778,-1.2813357628974806,0.06754864281051454,1.2867482050175774,13.71006129226085,0.8250026702880859,-0.18126913625990682,1.2494911193847678,0.3049467388551754,2.19403549991436,0.7772189291199716,1.721763309649564,-2.2859587007870417,91.02553644896048,32.970376982447135,0.4722721902647963,5,-0.9784870147705114,-0.594767570495609,0.5635910034179652,0.2973842620849574,-4.479942321777351,0,-0.13430849587143967,1.2424114620362225,28.16512107849121,1.3500049706730042,27.627912521362305,-5.666589346367327,27.57994842529297,-0.13430849587143967
5835,2022-05-31,28.184307098388672,28.779075622558594,28.184307098388672,28.568029403686523,10162892.0,-0.02327130577786951,-2.0999945322868463,-1.111116634081132,60.45693064238439,52.043737810925734,-0.41924587813403136,-0.5926079458280356,0.6457490703187787,1.889607303438705,13.347753864270489,0.6715126037597692,0.0022835042465096933,0.5477605819702163,-0.43127010877832817,1.5267912727187607,0.05824523659594405,1.0372759273444885,-1.4692303321821996,46.153728505080274,-16.61432577331285,0.48951534537427266,5,-0.3069744110107422,-0.5515975952148438,1.2351036071777344,0.9688968658447266,-3.0313949584960973,1,-0.12559561698983535,-1.3913069787947683,28.85581970214844,1.2424114620362225,28.16512107849121,1.3500049706730042,27.627912521362305,-0.12559561698983535
5836,2022-06-01,28.36657524108887,28.673553466796875,28.24186706542969,28.61599540710449,3413406.0,0.006467008114264372,1.368413892696792,0.650001739726894,60.317449185267,53.225619754902084,-0.5764087382875474,-0.7809150816905159,0.37314618719987536,1.641346131832897,13.014321214147978,0.4892463684082031,0.04915236211060403,0.7084444999694846,-0.3162500915056796,1.7331390914446487,0.19609720423190424,1.2207917957070649,-1.514995655928029,58.33324836478043,-8.859480343850393,0.5123472957375814,6,-0.48924255371094105,-0.7338657379150426,1.0528354644775355,0.7866287231445277,-2.9450588226318395,2,-0.13899223755913281,-2.0999945322868463,28.184307098388672,-1.3913069787947683,28.85581970214844,1.2424114620362225,28.16512107849121,-0.13899223755913281
5837,2022-06-02,29.0860538482666,29.0860538482666,28.34738922119141,28.385761260986328,3427155.0,0.025363604913982263,1.1095885933733607,-2.8076823075982693,66.72000519175776,56.18709019812576,-1.2011293883406964,-1.4803384397708932,-0.43109706961687877,0.8779222047172723,12.84314309008845,0.7386646270751918,0.16752409840950833,1.3670073509216323,0.16103016828404648,2.572984533559218,0.7640187596028412,1.9699959422404234,-2.106161613288652,100.0,29.124570791070767,0.6029885913187928,6,-0.8681697845458984,-1.405379295349121,0.3333568572998047,0.06715011596679688,-4.153779983520511,3,-0.16721637979656856,1.368413892696792,28.36657524108887,-2.0999945322868463,28.184307098388672,-1.3913069787947683,28.85581970214844,-0.16721637979656856
5838,2022-06-03,29.0860538482666,29.546518325805664,29.05727386474609,29.41221618652344,3506884.0,0.0,-1.5499922954950727,-0.4657515218368315,63.25089059167738,57.80506444159497,-1.0212886117058773,-1.4759230905143959,-0.5166815758703649,0.8267911304838229,13.398762603356984,0.48924446105957387,0.19961011819000518,1.3161643028259284,-0.029606137979897085,2.661934743631754,0.6432790824230139,1.989049523228843,-1.9376686842255602,66.19727775903085,-1.5189480435254126,0.6728852204029128,6,-0.5659894943237305,-1.1751470565795898,0.21823978424072266,0.03357410430908203,-3.827617645263672,4,-0.15666230738919495,1.1095885933733607,29.0860538482666,1.368413892696792,28.36657524108887,-2.0999945322868463,28.184307098388672,-0.15666230738919495
5839,2022-06-07,29.249134063720703,29.45058822631836,29.02849578857422,29.37384414672852,3829598.0,0.0056068181783903714,2.034472356296621,0.3823558651017886,70.48872089125116,60.1743542000094,-1.0076003469549661,-1.5826387853678057,-0.7633603061590151,0.5995298260729456,13.37897148766215,0.4220924377441406,0.2650556120743772,1.391948032379151,-0.09959625367478253,2.8834923184330847,0.6461758893521825,2.1377201754061197,-1.860935583503199,78.16900521009086,9.197690101725087,0.7457721430269673,6,-0.729069709777832,-1.3382272720336914,0.055159568786621094,-0.12950611114501953,-4.355232238769531,1,-0.1771072913738989,-1.5499922954950727,29.0860538482666,1.1095885933733607,29.0860538482666,1.368413892696792,28.36657524108887,-0.1771072913738989
5840,2022-06-08,28.865413665771484,29.44099426269531,28.79826164245605,29.393030166625977,3997868.0,-0.013119034468277446,1.0615446734186589,4.230744524654229,60.835000432833155,61.675861656265496,-0.5190532791233231,-1.0861201526906612,-0.44931906176935854,0.9203218967988214,12.870848425347933,0.6427326202392578,0.43221524934805444,0.9012654304504402,-0.5551795708771579,2.357710431778038,0.17304292978663938,1.629487931114241,-1.2613832009951658,47.79412087197159,-16.539600623590324,0.7282225006637991,6,-0.3453493118286133,-0.9545068740844727,0.43887996673583984,0.2542142868041992,-4.096221923828125,2,-0.1555334123177341,2.034472356296621,29.249134063720703,-1.5499922954950727,29.0860538482666,1.1095885933733607,29.0860538482666,-0.1555334123177341
5841,2022-06-09,28.42413330078125,28.865413665771484,28.35698318481445,28.779075622558594,4024591.0,-0.01528751224907976,-1.0784393225836477,0.6727278642773739,57.30335447074735,62.95711807189231,0.06098052239179452,-0.5650112441676782,-0.07469514955950274,1.3098673439743607,12.141400686733043,0.5084304809570348,0.5241117229365564,0.39091529846191264,-1.0115658796615357,1.793396476585361,-0.31032529059980973,1.092155887523635,-0.6258540499019958,6.399984730128611,-54.705525432162304,0.7012405890617234,6,0.29738521575927734,-0.5132265090942383,0.7482566833496094,0.6954946517944336,-3.1752910614013636,3,-0.11508604770013386,1.0615446734186589,28.865413665771484,2.034472356296621,29.249134063720703,-1.5499922954950727,29.0860538482666,-0.11508604770013386
5842,2022-06-10,27.627912521362305,28.33779716491699,27.627912521362305,28.08837890625,4684500.0,-0.02801213922667123,-2.0833288459387544,1.2972991853491822,53.40314354131236,62.626682677413704,0.957938800523852,0.2755589215559411,0.6649630124067372,2.045675033332479,11.4933850087305,0.7962207794189453,0.5702733871061056,-0.4244915008544936,-1.7915765703458781,0.9425935686368909,-1.1080340356001877,0.25905103389120043,1.9186058044433594,0.0,-61.97544150878058,0.6835425347456929,6,0.9593029022216797,0.28299427032470703,1.4965128898620605,1.491715431213379,-1.9857559204101562,4,-0.0798611223775686,-1.0784393225836477,28.42413330078125,1.0615446734186589,28.865413665771484,2.034472356296621,29.249134063720703,-0.0798611223775686
5843,2022-06-13,26.649423599243164,27.44564437866211,26.62064552307129,27.205820083618164,4735110.0,-0.03541667946728,-1.6875,1.2083324703728404,43.6641270498484,59.60440244411988,1.8984589865897625,1.2859817155619098,1.5622918717066199,2.966944370992117,10.702565501048944,1.0072669982910156,0.6291046215737239,-1.3813961029052741,-2.8245652670573804,0.06177306124683213,-2.1029806849813255,-0.6598115208292228,2.8587226104736345,1.0169137395910912,-60.365118972552665,0.7215845820760522,6,1.4341583251953125,1.2614831924438477,2.218388080596924,2.4702043533325195,-0.6331386566162109,0,-0.06443477954044152,-2.0833288459387544,27.627912521362305,-1.0784393225836477,28.42413330078125,1.0615446734186589,28.865413665771484,-0.06443477954044152
5844,2022-06-14,26.35204124450684,26.927621841430664,26.112215042114254,26.84128570556641,4857140.0,-0.011159053914575834,1.4637745472359067,0.8793090445370777,37.88820201771966,57.09676593026824,2.0152561736345085,1.5614218949060366,1.8117333500187023,3.197444668066769,10.58246275577544,0.8154067993164098,0.6900058570197984,-1.6140255928039515,-3.2349543962758,0.006903210667896786,-2.4244899945398757,-0.8035611910680274,3.0406049377441384,7.204629280001405,-50.48483480576365,0.8104644017359247,6,1.4773254394531214,1.4773254394531214,2.158430099487301,2.767586708068844,-0.14389610290528054,1,-0.04149982277869557,-1.6875,26.649423599243164,-2.0833288459387544,27.627912521362305,-1.0784393225836477,28.42413330078125,-0.04149982277869557
5845,2022-06-15,26.86047172546387,27.06192398071289,26.400005340576172,26.69738960266113,4284870.0,0.019293779796394794,1.3389903619330052,-0.3333346328531753,44.39462056663503,55.32756275042025,1.451982959593316,1.0852091923830685,1.2630649212532497,2.618435895614592,10.37073780515971,0.7098827362060511,0.6543112552534751,-1.0907259941101053,-2.747921422059669,0.5664694338394582,-1.9193237080848853,-0.2621282801353253,2.3353485883789027,27.177722555870837,-29.553855988471135,0.8285977139747814,6,0.9688949584960902,0.9688949584960902,1.635609626770016,2.259156227111813,-0.23023414611816762,2,-0.07321427265361014,1.4637745472359067,26.35204124450684,-1.6875,26.649423599243164,-2.0833288459387544,27.627912521362305,-0.07321427265361014
5846,2022-06-16,25.63256454467773,26.7453556060791,25.44070243835449,26.69738960266113,6729181.0,-0.04571428206236894,1.2479349163860838,-6.529379429720658,36.86869739223386,52.010750772695374,2.515855417605401,2.2565490442886933,2.4319250418175393,3.7803150693645264,10.517514916096157,1.419769287109382,0.4351071783480869,-2.2092727661132834,-4.164804867592672,-0.2537406646338951,-3.1870388168529793,-1.2315067153735875,3.378239452861333,6.622569312771247,-46.8937066158282,0.9777660507396946,6,1.8610458374023473,1.8610458374023473,2.618895530700687,3.4870634078979528,0.7962207794189489,3,-0.03368265400169024,1.3389903619330052,26.86047172546387,1.4637745472359067,26.35204124450684,-1.6875,26.649423599243164,-0.03368265400169024
5847,2022-06-17,24.99942398071289,25.62297058105469,24.70203971862793,24.711633682250977,18272580.0,-0.024700632777546416,-4.999975146789299,-0.2702700282119027,29.426449927572122,48.25247958779479,2.8031240048799653,2.8236662428906456,2.990021765672502,4.367123824712763,11.348721348250349,0.9305248260498011,0.2956986902889298,-2.7085906028747573,-5.041788242601825,-0.37539296314768933,-3.8751894227382913,-1.5419917830112233,3.7257718920914087,10.83918052833662,-36.438248510479276,1.1665988198635338,6,2.076889991760254,2.1248550415039062,3.2520360946655273,4.120203971862793,1.4101753234863281,4,0.009976960223540443,1.2479349163860838,25.63256454467773,1.3389903619330052,26.86047172546387,1.4637745472359067,26.35204124450684,0.009976960223540443
5848,2022-06-20,24.67326164245605,24.98023796081543,24.49099349975586,24.94186592102051,3848092.0,-0.013046794138475981,1.8333388563033657,-0.933333333333358,21.465981530470017,42.805508547707994,2.72395753926439,3.105827241394973,3.248173335447742,4.641370718020724,11.464651136742903,0.5084304809570312,0.12016699744444992,-2.9057268142700217,-5.601866301886599,-0.2095873266534447,-4.25379655807831,-1.5576570704617332,3.64961861493061,7.089578813984199,-33.222487501277044,1.3480697438082891,6,2.292732238769535,2.3454942703247106,3.578198432922367,4.4463663101196325,1.6020336151123082,0,0.03926902622508943,-4.999975146789299,24.99942398071289,1.2479349163860838,25.63256454467773,1.3389903619330052,26.86047172546387,0.03926902622508943
5849,2022-06-21,24.903493881225586,25.16250419616699,24.711633682250977,24.7500057220459,3687226.0,0.009331244571790576,-2.9166583822115872,-0.5714285714285563,26.18385589004393,38.95538137628697,2.025470356596042,2.819959193101262,2.9716145477556104,4.350231694629322,12.232477146051824,0.4892425537109375,-0.1816803968583045,-2.548387050628662,-5.4987095226397145,0.40193542138239025,-4.023548286634188,-1.073225814623136,2.9595599652453792,16.04478940699217,-22.55641422844727,1.4751612360055266,6,1.774709701538086,2.115262031555176,3.1225290298461914,4.144186019897461,1.5061054229736328,1,0.044684134150360544,1.8333388563033657,24.67326164245605,-4.999975146789299,24.99942398071289,1.2479349163860838,25.63256454467773,0.044684134150360544
5850,2022-06-22,24.356691360473636,24.46221351623535,24.011341094970703,24.46221351623535,5708788.0,-0.02195685968241501,7.545549851782228,-0.6874937866586904,22.354501529071285,35.07217549387852,2.0846783200440377,3.2588289503072545,3.463853666599224,4.837996849454317,13.2983900467875,0.8921527862548828,-0.4920564645475132,-2.920596504211421,-6.17018297111888,0.3289899626960384,-4.54538973766515,-1.2958032707576912,3.1017152443915172,12.631617868148204,-22.503944000455817,1.6247932334537303,6,1.8178777694702113,2.4222383499145472,3.669331550598141,4.6909885406494105,2.494186401367184,2,0.0760141742458702,-2.9166583822115872,24.903493881225586,1.8333388563033657,24.67326164245605,-4.999975146789299,24.99942398071289,0.0760141742458702
5851,2022-06-23,23.953784942626953,24.31831932067871,23.83866882324219,24.10727310180664,4537050.0,-0.01654191909253011,-1.5000000000000278,1.4545586002458735,13.001367036517323,30.58308921556796,1.9967604633159155,3.558594259916017,3.7899991538828743,5.199755221915851,14.457199824990818,0.5180225372314453,-0.9006971892247471,-3.1421947479248047,-6.709759836945469,0.42537034109586,-4.925977292435139,-1.3584122034144706,3.022032490852979,6.451606006704323,-19.63307263175093,1.783782544510333,6,1.6883716583251953,2.7388086318969727,4.072237968444824,5.093894958496094,3.6453495025634766,3,0.11173401794869875,7.545549851782228,24.356691360473636,-2.9166583822115872,24.903493881225586,1.8333388563033657,24.67326164245605,0.11173401794869875
5852,2022-06-24,24.42384147644043,24.615703582763672,24.059307098388672,24.14564514160156,6508447.0,0.01962347641257267,-1.4680883466518886,-1.8124937866587367,18.523284102258785,27.78966222139133,1.1447976926046302,2.989460294330158,3.269018541684794,4.681982220486567,15.492075472531742,0.6619186401367188,-1.2423592093070006,-2.511934661865233,-6.26201647687931,1.2381471531488444,-4.386975569372272,-0.6368937543581943,2.0500321794014624,44.20282651198505,22.234079256942856,1.8750409075070378,6,1.0264549255371094,2.268752098083496,3.6021814346313477,4.623838424682617,2.925872802734375,4,0.08208961925953573,-1.5000000000000278,23.953784942626953,7.545549851782228,24.356691360473636,-2.9166583822115872,24.903493881225586,0.08208961925953573
5853,2022-06-27,24.884307861328125,25.12413215637207,24.57733154296875,24.654075622558594,5705898.0,0.018853151554061087,-1.849995029326971,0.8275890439134651,21.66873746810235,25.98749949365608,0.4555216379026419,2.393307285727566,2.770278809440331,4.16940607560521,16.713914728411954,0.7002906799316406,-1.5553563244414654,-1.8874276161193855,-5.697630982231097,1.9227757499923257,-3.7925292991752393,0.017674066936468336,1.1679330212978165,78.98557928511653,61.476816591040354,1.905101683055855,6,0.5659885406494141,1.8082857131958008,2.9978199005126953,4.163372039794922,2.5421504974365234,0,0.06129531314959724,-1.4680883466518886,24.42384147644043,-1.5000000000000278,23.953784942626953,7.545549851782228,24.356691360473636,0.06129531314959724
5854,2022-06-28,24.98023796081543,25.38314437866211,24.85552978515625,25.06657409667969,4971210.0,0.0038550439104791945,-2.142878243036738,-0.37499585777249117,23.80335556607851,23.69958116026091,0.16152338984147718,2.0997990182930337,2.6367101931748955,4.014655373214445,17.95628429266775,0.5276145935058594,-1.8122168528060847,-1.597718429565429,-5.355486121822949,2.160049262692091,-3.476602275694191,0.2811654165633328,0.7178313923091117,73.91305958629201,57.74693741340077,1.8788838461287607,6,0.31177425384521484,1.712355613708496,2.9018898010253906,4.067441940307617,2.7244186401367188,1,0.05184327302183367,-1.849995029326971,24.884307861328125,-1.4680883466518886,24.42384147644043,-1.5000000000000278,23.953784942626953,0.05184327302183367
5855,2022-06-29,24.64448165893555,24.884307861328125,24.55814552307129,24.63488960266113,4746375.0,-0.013440876840587146,-3.00002339153928,-0.11110129238934095,24.14697621699142,22.28605658523397,0.16749895558416128,2.2733172682072045,2.919944929749395,4.301295409530464,19.657420199152817,0.4220924377441406,-1.9524731395526835,-1.7564834594726513,-5.529108662182029,2.0161417432367266,-3.64279606082734,0.12982914188203765,0.7560836094078134,52.173880827415985,33.33599564529867,1.8863126013546894,6,0.08633804321289062,2.0481119155883754,3.23764610290527,4.4031982421874964,2.6093025207519496,2,0.07162324084116722,-2.142878243036738,24.98023796081543,-1.849995029326971,24.884307861328125,-1.4680883466518886,24.42384147644043,0.07162324084116722
5856,2022-06-30,24.42384147644043,24.72122573852539,23.91541290283203,24.72122573852539,6565065.0,-0.008952924453784261,4.419337459513196,-31.003181547004274,26.210817415400996,21.92876408388162,0.22199599417209726,2.301428101595299,3.0711186530895453,4.477624101019526,21.61310458891591,0.8058128356933594,-2.0475135381808798,-1.779986953735353,-5.532136278416804,1.9721623709460978,-3.6560616160760766,0.09608770860537064,0.9593029022216797,34.640435391688776,12.865331105386737,1.876074662340725,6,0.18706512451171875,2.268752098083496,3.4582862854003906,4.623838424682617,2.8683147430419957,3,0.09937160326484862,-3.00002339153928,24.64448165893555,-2.142878243036738,24.98023796081543,-1.849995029326971,24.884307861328125,0.09937160326484862
5857,2022-07-01,24.22238922119141,24.51017951965332,23.93459892272949,24.270353317260746,4378960.0,-0.008248180592039245,1.1818142381508836,0.1612865984671135,29.62962844380813,22.835835963141413,0.33708232407031247,2.234382168604771,3.190981292886356,4.621961925782006,23.215987658910148,0.5755805969238317,-2.2522102385828866,-1.7382559776306117,-5.330926379635265,1.854414424374042,-3.5345911786329367,0.05807922337171334,0.9136390686035121,20.915019089971317,-3.3418595490876903,1.7963352010023264,7,0.38851737976073863,2.470204353332516,3.6597385406494105,4.825290679931637,2.6860466003417933,4,0.13940595178962822,4.419337459513196,24.42384147644043,-3.00002339153928,24.64448165893555,-2.142878243036738,24.98023796081543,0.13940595178962822
5858,2022-07-04,24.52936553955078,24.80756378173828,24.327911376953125,24.327911376953125,2830652.0,0.012673246869091104,-3.7619011550842645,-4.200103392054718,34.7266756660773,23.785038160478454,0.008434793907831306,1.6532919331658356,2.758529900821163,4.2566256240082545,24.281050945289394,0.5851745605468714,-2.294604461328433,-1.20344524383545,-4.529634615686621,2.1227441280157215,-2.8665399297610357,0.4596494420901358,0.3990852355957024,41.83003817994215,14.779338819327371,1.663094685925586,7,0.08154106140136719,2.1632280349731445,3.47507381439209,4.518314361572266,3.012210845947269,0,0.1149784626543453,1.1818142381508836,24.22238922119141,4.419337459513196,24.42384147644043,-3.00002339153928,24.64448165893555,0.1149784626543453
5859,2022-07-05,24.06889915466309,24.99942398071289,23.97296905517578,24.865121841430664,4254971.0,-0.01877204627022422,-1.0776696780171415,-3.9523764438553126,26.418130153138392,24.23655245204147,0.37779287543365925,1.797951420179114,3.1192928184700257,4.644280308403427,25.53650294366257,1.0264549255371094,-2.2334270746974276,-1.4048998832702608,-4.3647763232039445,1.5549765566634228,-2.884838103237101,0.07503833669657922,-0.23023033142089844,14.159103625685225,-12.343653368311033,1.479938219966841,7,0.542007446289059,2.6236944198608363,3.937938213348385,4.978780746459957,3.606979370117184,1,0.13949783006386762,-3.7619011550842645,24.52936553955078,1.1818142381508836,24.22238922119141,4.419337459513196,24.42384147644043,0.13949783006386762
5860,2022-07-06,24.37587738037109,24.4718074798584,23.867446899414066,23.87704086303711,4714277.0,0.012754144829616232,-1.333328424044732,-0.6265037729069333,37.42801600076932,26.950624559180575,0.08249793134576677,1.1988485372862172,2.7515429029983665,4.26614893891173,27.19135111526956,0.6043605804443324,-2.075915104139419,-0.8734448432922406,-3.399465676766276,1.652575990181795,-2.1364552600292583,0.38956557344477716,-0.5139934539794844,44.91526280493715,15.241074227077775,1.263010416737018,7,0.24941825866699574,2.3167161941528356,3.6933150291442907,4.671802520751957,3.2424430847168004,2,0.13656038585349917,-1.0776696780171415,24.06889915466309,-3.7619011550842645,24.52936553955078,1.1818142381508836,24.22238922119141,0.13656038585349917
5861,2022-07-07,25.152912139892575,25.16250419616699,24.64448165893555,24.75959777832031,3703558.0,0.03187720168576158,1.5116337137255282,0.788463450258863,51.49253509883461,30.613874669911226,-0.5660823616631276,0.17304880559298752,1.9323367700812035,3.429262587095547,29.15188402147179,0.7866268157958984,-1.9687942936086493,0.06715097427367667,-1.9695406711278238,2.103842619675177,-0.9511948484270718,1.0854967969744251,-1.2854652404785085,99.25933344428358,64.42657115888646,1.01834582270075,7,-0.5276165008544886,1.5396814346313512,2.6021089553833043,3.8947677612304723,2.484594345092777,3,0.08352400819875405,-1.333328424044732,24.37587738037109,-1.0776696780171415,24.06889915466309,-3.7619011550842645,24.52936553955078,0.08352400819875405
5862,2022-07-08,25.42151641845703,25.48866844177246,24.99942398071289,25.14331817626953,3833182.0,0.01067885408538638,1.372081194802793,0.7073177828427332,57.35847952404663,34.57940156501615,-0.7579949863131752,-0.2838833065378239,1.625977621081212,3.1176910055474245,30.45874198640109,0.4892444610595703,-1.7619095143678223,0.44607505798339986,-1.2152703044949718,2.1074204204617715,-0.38459762325578595,1.2767477392225857,-1.5540695190429652,95.85793665079582,55.13992787829576,0.8306726812391849,7,-0.7434587478637695,1.2710771560668945,2.3335046768188477,3.6261634826660156,2.398256301879883,4,0.07358490226284209,1.5116337137255282,25.152912139892575,-1.333328424044732,24.37587738037109,-1.0776696780171415,24.06889915466309,0.07358490226284209
5863,2022-07-11,24.93227386474609,25.21047019958496,24.59651756286621,24.74041175842285,3725668.0,-0.019245215181409536,-1.56,0.6896596643264462,50.26930840801228,37.52006299189767,-0.2919327763013264,0.07390798954905264,2.069146287309678,3.546746362412719,31.022981669409766,0.8249988555908203,-1.4526471543017152,0.04268999099731019,-1.4200069917044509,1.5053869736990713,-0.6886585003535686,0.774038482348189,-0.967553672790519,65.68053393757758,20.939277825714548,0.73134849135088,7,-0.2542161941528285,1.7603197097778356,3.0170054435730016,4.115406036376957,2.4078483581543004,0,0.07926120046280172,1.372081194802793,25.42151641845703,1.5116337137255282,25.152912139892575,-1.333328424044732,24.37587738037109,0.07926120046280172
5864,2022-07-12,25.25843620300293,25.25843620300293,24.66366767883301,24.80756378173828,2631719.0,0.013081933081042774,1.6383007525794409,2.34998160869267,58.80150691276495,41.37056640253917,-0.6419953657396427,-0.35667207230339315,1.6777927543956608,3.1607633749866224,31.184498114657426,0.5947685241699183,-1.1841022211819094,0.4235325813293471,-0.8823257635631023,1.7293909262217966,-0.2293965911168776,1.0764617537755719,-1.202279116058346,85.79884162934253,35.467668431494644,0.6529291724462253,7,-0.580378532409668,1.3861923217773438,2.9570493698120117,3.7700576782226562,2.436628341674801,1,0.09039119303132792,-1.56,24.93227386474609,1.372081194802793,25.42151641845703,1.5116337137255282,25.152912139892575,0.09039119303132792
5865,2022-07-13,24.893901824951172,25.354366302490234,24.59651756286621,24.99942398071289,4043015.0,-0.01443218317721584,-1.1643833377819661,-0.2340399429748675,59.245291371146436,45.04106350873311,-0.2663718813197242,-0.15496753855525824,1.9978429353161111,3.4684174600386086,31.483560649968332,0.7578487396240234,-0.9663830813721717,0.15732669830322266,-0.7379472517270216,1.052600648333467,-0.29031027671189946,0.6049636733183448,-0.7517940567169141,33.333404597386604,-21.616794259037036,0.4476369750151225,7,-0.21584415435791016,1.7459297180175781,3.3215837478637695,4.134592056274414,2.484592437744137,2,0.11175334101465473,1.6383007525794409,25.25843620300293,-1.56,24.93227386474609,1.372081194802793,25.42151641845703,0.11175334101465473
5866,2022-07-14,24.76919174194336,25.25843620300293,24.606109619140625,25.10494613647461,3181274.0,-0.005009663968499112,1.0298476458403814,3.1818379003687367,53.643738954357225,47.70929800990523,-0.09780764801702446,-0.10356546975277325,2.0642599087880242,3.53969298576947,31.076273291820538,0.6523265838623047,-0.7818679564441489,0.07578525543213033,-0.7147101978868484,0.8662807087511091,-0.3194624712273608,0.4710329820916215,-0.5462903332968096,19.35481802011357,-35.42828437590734,0.39524772665948976,7,-0.09113407135009766,1.5828495025634766,3.446293830871582,4.259302139282227,1.6404075622558594,3,0.11502711726842141,-1.1643833377819661,24.893901824951172,1.6383007525794409,25.25843620300293,-1.56,24.93227386474609,0.11502711726842141
5867,2022-07-15,25.248842239379886,25.27762222290039,24.77878379821777,24.83634185791016,3794038.0,0.019364802147512128,1.1224441766384319,-1.2285777585893474,53.83064055463027,49.83196077530001,-0.46549559055757683,-0.5940282345371877,1.532852846491732,3.01957673873331,30.160760726639957,0.5084304809570312,-0.559230619064671,0.5429648399353049,-0.2752419591178388,1.3611716389884485,0.13386144040873305,0.9520682394618767,-0.9499948087457817,86.0758410494026,32.935053089391815,0.40910339952657265,7,-0.5707845687866246,0.8393907546997035,3.067370414733883,3.6213665008544886,1.1127910614013636,4,0.0946049019974442,1.0298476458403814,24.76919174194336,-1.1643833377819661,24.893901824951172,1.6383007525794409,25.25843620300293,0.0946049019974442
5868,2022-07-18,25.64215660095215,25.83401679992676,25.32558631896973,25.42151641845703,2704694.0,0.015577520657910515,-1.4651152037509267,0.5348847962491157,56.54649035105922,53.17955635284677,-0.7647859877787191,-0.9602670350032128,1.0847906956571052,2.5846094243184083,28.785822981875064,0.585174560546875,-0.33437184239513584,0.8878344535827623,-0.03081023715189346,1.806479144317418,0.42851210821543617,1.3471567989500883,-1.2719199096497427,84.49613597901352,32.57910210497735,0.459322345367327,7,-0.7914247512817347,0.0,2.6069045066833496,3.1321229934692383,0.9113368988037109,0,0.08492328290764384,1.1224441766384319,25.248842239379886,1.0298476458403814,24.76919174194336,-1.1643833377819661,24.893901824951172,0.08492328290764384
5869,2022-07-19,26.016284942626953,26.121807098388672,25.268028259277344,25.39273834228516,3312717.0,0.014590361781852357,1.045981634770526,2.826079063615679,63.465170511647244,56.072573520722095,-0.9315948374501346,-1.314129449014171,0.6773794818377965,2.1788521722007346,27.45347225592819,0.8537788391113281,-0.11904952467003937,1.2063232421875014,0.12861163002163067,2.284034854353372,0.667467436104566,1.7451790482704368,-1.5289458426345988,93.08182785600938,39.49546611304406,0.5388558060829346,7,-0.6571226119995117,-0.5659885406494141,1.980959415435791,2.489389419555664,0.6811046600341761,1,0.05088494699350288,-1.4651152037509267,25.64215660095215,1.1224441766384319,25.248842239379886,1.0298476458403814,24.76919174194336,0.05088494699350288
5870,2022-07-20,26.20814514160156,26.42878532409668,26.016284942626953,26.1889591217041,3957173.0,0.00737461937389261,-1.2631631270242412,0.03076918370967091,67.61365412213306,57.863808967755254,-0.9344863764371354,-1.4336768275367682,0.47882960753817727,1.9667265709040187,25.597208689061475,0.41250038146972656,0.054748033425809695,1.3056107521057108,0.08344572800857364,2.527775776202848,0.6945282400571422,1.9166932641542793,-1.5573592417695714,87.89470985457392,30.593571652183442,0.6110825120485694,7,-0.6954936981201136,-0.7578487396240199,1.621221542358402,2.2159891128540075,0.2014541625976598,2,0.056735011006784575,1.045981634770526,26.016284942626953,-1.4651152037509267,25.64215660095215,1.1224441766384319,25.248842239379886,0.056735011006784575
5871,2022-07-21,26.630237579345703,26.783727645874023,26.15058708190918,26.38081932067871,5448120.0,0.016105391490454313,1.275853321586628,13.000000000002407,72.77676780725575,59.57695211033405,-1.2571891942567888,-1.7338717181813195,0.04460881257600491,1.5119127993614967,23.69107561408284,0.6331405639648438,0.3509415624760095,1.5938805580139146,0.23109102276665183,2.9566700932611774,0.9124857903902814,2.2752753256375478,-1.7660917486019514,92.34442068251698,29.183209903992356,0.681394767623632,7,-0.9401149749755859,-1.3190393447875977,1.1991291046142578,1.7938966751098633,-0.3165702819824219,3,0.02809801005793311,-1.2631631270242412,26.20814514160156,1.045981634770526,26.016284942626953,-1.4651152037509267,25.64215660095215,0.02809801005793311
5872,2022-07-22,26.42878532409668,26.65901756286621,26.35204124450684,26.476749420166016,3423718.0,-0.007564793766814515,-2.0476334750377077,-0.19230386871305452,68.33334990222512,61.58406783191326,-1.0033421383108205,-1.4487929698945727,0.22484729394886216,1.675617097724107,22.107381211993594,0.30697631835937145,0.5441330361700949,1.2921811103820815,-0.17208583763740748,2.7564480584015705,0.5600476363723388,2.024314584391824,-1.2958980392346895,76.58227449874978,10.279865467958771,0.7321334740097439,7,-0.7386627197265625,-1.1175870895385742,1.0648250579833984,1.659592628479004,-0.21104812622070312,4,-0.0007259516342572603,1.275853321586628,26.630237579345703,-1.2631631270242412,26.20814514160156,1.045981634770526,26.016284942626953,-0.0007259516342572603
5873,2022-07-25,26.40959930419922,26.563087463378906,26.121807098388672,26.36163330078125,2915425.0,-0.0007259516342572603,1.486490553059777,-1.0000397661748917,74.69639676805886,63.350166704723684,-0.8409997301038885,-1.380242668995642,0.22741664328769673,1.665138089633185,21.01628414086311,0.4412803649902344,0.6031926006286312,1.196730518341063,-0.36766991520197934,2.7611309518841054,0.41453030156954185,1.9789307351125842,-1.0455943687955447,75.31645489974996,2.318372245874542,0.7822002167715221,7,-0.7194766998291016,-1.0984010696411133,0.690697193145752,1.3094472885131836,-0.5372104644775391,0,-0.0018162336681246671,-2.0476334750377077,26.42878532409668,1.275853321586628,26.630237579345703,-1.2631631270242412,26.20814514160156,-0.0018162336681246671
5874,2022-07-26,26.27529525756836,26.563087463378906,26.17936515808105,26.486343383789066,3080772.0,-0.005085425382031605,1.1052626071305434,-4.399952282487747,70.79832283784256,64.63383686768992,-0.6116017757318879,-1.205761556484159,0.32495450093690437,1.7660910150644824,20.20420826778418,0.3837223052978551,0.6067413432528781,0.99767360687256,-0.6320296686813052,2.627376882426425,0.18282196909562742,1.8125252446494926,-0.7125291426988376,33.74979185358422,-41.03253088895638,0.814851637776932,7,-0.5803766250610352,-0.9640970230102539,0.7170796394348145,1.3382282257080078,-0.8729648590087891,1,0.010587825539557727,1.486490553059777,26.40959930419922,-2.0476334750377077,26.42878532409668,1.275853321586628,26.630237579345703,0.010587825539557727
5875,2022-07-27,26.40959930419922,26.649423599243164,26.23692321777344,26.4671573638916,2252810.0,0.005111419122575844,-1.0476043949801597,0.27272480795300036,66.01468692332972,66.0083866420202,-0.5680280612717894,-1.2659532324700713,0.1704590752427606,1.6034734524951517,19.16017816419862,0.412500381469723,0.7011742020379863,1.0437217712402358,-0.6321381515551181,2.7195816940355897,0.20579180984255885,1.8816517326379127,-0.6758985749890662,43.47836109694355,-27.04254993249186,0.8379299613976764,7,-0.6283435821533203,-1.0984010696411133,0.43888044357299805,1.2039241790771484,-0.11511802673339844,2,0.010897185343366811,1.1052626071305434,26.27529525756836,1.486490553059777,26.40959930419922,-2.0476334750377077,26.42878532409668,0.010897185343366811
5876,2022-07-28,26.85087776184082,26.975587844848636,26.68779563903809,26.75494766235352,3554806.0,0.016709017526496117,-1.4999958578068686,-1.666666666666605,67.44732140404236,67.52135118084377,-0.7632275023456607,-1.5980122777582793,-0.3076382506212383,1.160361414282285,17.750349678088888,0.5659885406494176,0.7366396864169218,1.3636484146118164,-0.3752970780368514,3.1025939072604842,0.4941756682874825,2.2331211609361503,-0.9701732642977241,85.3931956740765,17.330495516955196,0.8694727463243339,7,-0.729069709777832,-1.4437494277954066,-0.3741283416748047,0.5228195190429688,-1.2087211608886719,3,-0.01643441460482631,-1.0476043949801597,26.40959930419922,1.1052626071305434,26.27529525756836,1.486490553059777,26.40959930419922,-0.01643441460482631
5877,2022-07-29,27.59913444519043,27.59913444519043,27.013959884643555,27.08111000061035,3860377.0,0.02786712188653273,1.2592546227088963,5.400019882692317,80.61673024883541,70.19582228059667,-1.2773633476861939,-2.192743861863832,-1.0801392697383427,0.4167480338315812,16.531036553022773,0.7482566833496094,0.8260091638714862,1.9430678367614753,0.07061509920129438,3.8155205743216563,1.0068414679813849,2.879294205541566,-1.5432486120784468,100.0,30.329122473718073,0.9362263687800907,7,-1.165553092956543,-1.8658437728881836,-1.4317593574523926,-0.31177330017089844,-1.6595935821533203,4,-0.046576357326711726,-1.4999958578068686,26.85087776184082,-1.0476043949801597,26.40959930419922,1.1052626071305434,26.27529525756836,-0.046576357326711726
5878,2022-08-02,27.349714279174805,27.44564437866211,27.033145904541016,27.43605232238769,3655833.0,-0.00903724595098998,6.8182344009832985,-0.16666789398881468,74.43942969789967,71.4151844124025,-0.8495980890851662,-1.8142121689064155,-0.8447541451012306,0.6596052033175894,15.666763683747527,0.5659885406494141,0.9718473172893667,1.5526302337646491,-0.3861781491420615,3.49143861667136,0.583226042311292,2.5220344252180062,-1.0160436958887011,82.43234529157625,14.190110128888804,0.9694041914533561,8,-0.5420045852661133,-1.6164236068725586,-1.2782692909240723,-0.06235313415527344,-1.3430213928222656,1,-0.04138899111501004,1.2592546227088963,27.59913444519043,-1.4999958578068686,26.85087776184082,-1.0476043949801597,26.40959930419922,-0.04138899111501004
5879,2022-08-03,27.42645835876465,27.503204345703125,27.157854080200195,27.37849426269531,2455494.0,0.0028060285678479513,2.4285416725840507,-0.5555383731719811,81.73071729986039,72.98374698770553,-0.7881559406655043,-1.7144182112808544,-0.9411160392658147,0.5564588623460374,14.506598700676253,0.3453502655029297,1.0991020446628141,1.461496353149414,-0.4280718340966345,3.3510645403954626,0.5167122595263898,2.4062804467724384,-0.8650042803357678,87.32383914107007,14.060039656463204,0.9447840936230234,8,-0.5659875869750977,-1.6931676864624023,-1.355013370513916,-0.1390972137451172,-1.4101734161376953,2,-0.05666314982103171,6.8182344009832985,27.349714279174805,1.2592546227088963,27.59913444519043,-1.4999958578068686,26.85087776184082,-0.05666314982103171
5880,2022-08-04,27.70465660095215,27.82936668395996,27.35930824279785,27.38808631896973,2156233.0,0.010143425685824825,-1.5128320163140454,6.600151111464025,85.41663118933664,74.38817625238119,-0.9294964245977972,-1.8239614294000717,-1.2490928117847382,0.2567310216193519,13.337925093094489,0.4700584411621094,1.1992971441873834,1.5732556343078627,-0.313374972527928,3.4598862411436535,0.6299403308899656,2.51657093772576,-0.9564200565061896,89.07557409041085,8.621173872899774,0.9433153034178962,8,-0.729069709777832,-1.8562498092651367,-1.7123537063598633,-0.4172954559326172,-1.4389533996582031,3,-0.08310249917746504,2.4285416725840507,27.42645835876465,6.8182344009832985,27.349714279174805,1.2592546227088963,27.59913444519043,-0.08310249917746504
5881,2022-08-05,27.2537841796875,27.771808624267575,27.19622611999512,27.65669250488281,2138763.0,-0.016274246880546128,-1.2222214040074553,-1.2727294636509363,74.35894702643277,75.05768704395982,-0.42563196064778097,-1.2728886237460841,-0.8251928230268106,0.6789446260106686,12.970311405438045,0.5755825042724538,1.226697231298452,1.0173396110534654,-0.8738394696733138,2.9085186917802446,0.07175007069007577,1.962929151416855,-0.2893216073387421,29.411613349925613,-48.2525612874219,0.9455895403633897,8,-0.2781972885131836,-1.4053773880004883,-1.5420775413513184,0.03357696533203125,-0.47965049743652344,4,-0.035198888194640454,-1.5128320163140454,27.70465660095215,2.4285416725840507,27.42645835876465,6.8182344009832985,27.349714279174805,-0.035198888194640454
5882,2022-08-08,27.292156219482425,27.925296783447266,27.205820083618164,27.522390365600586,3184656.0,0.0014079527283967774,-2.571433305402885,0.5714306002650975,71.93874523285771,74.75128131782637,-0.3672788715690096,-1.2268317200147685,-0.8921937847468904,0.6017365013656608,13.070001640315008,0.7194766998291016,1.221171141087737,0.9621796607971227,-0.9442695895426176,2.868628911136863,0.008955035627252528,1.9154042859669929,-0.15471282481142623,29.03212013409084,-45.79461642801163,0.9532246251698705,8,-0.23982524871826527,-1.3957843780517614,-1.6404061317443883,-0.004795074462894178,-1.016860961914066,0,-0.0604569168247846,-1.2222214040074553,27.2537841796875,-1.5128320163140454,27.70465660095215,2.4285416725840507,27.42645835876465,-0.0604569168247846
5883,2022-08-09,26.908435821533203,27.292156219482425,26.76454162597656,27.292156219482425,2693336.0,-0.01405973184615239,1.749995029326957,1.666652859356013,61.83204677936533,73.75502842243999,0.10576517745696279,-0.7246230882535087,-0.5594699267028922,0.9487436062068255,12.524941997161223,0.5276145935058665,1.1379038210815544,0.4796511650085442,-1.32384765840348,2.2831499884205684,-0.42209824669746965,1.381400576714558,1.0168609619140625,12.396601869957708,-57.63745240086887,0.9017494117060127,8,0.17267417907714844,-1.012063980102539,-1.256685733795166,0.3789253234863281,-1.0360469818115234,1,-0.036007108139698873,-2.571433305402885,27.292156219482425,-1.2222214040074553,27.2537841796875,-1.5128320163140454,27.70465660095215,-0.036007108139698873
5884,2022-08-10,27.54157638549805,27.54157638549805,26.61105155944824,26.76454162597656,3034848.0,0.023529445121376558,1.3950661528265262,-2.0250024853365143,65.831429611822,73.73466649893913,-0.36751152705792833,-1.2416040829155683,-1.2595680078159894,0.2609076150410239,12.12822624709138,0.9305248260498118,1.1176789163967094,0.9986347198486349,-0.7818348517735529,2.779104291470823,0.10839993403754278,1.888869505659727,0.3837203979492152,70.80298326809827,2.903090741684835,0.8902347858110933,8,-0.2734022140502965,-1.6452045440673864,-1.8898262977600133,-0.2542152404785192,-1.6691875457763707,2,-0.05572968945792445,1.749995029326957,26.908435821533203,-2.571433305402885,27.292156219482425,-1.2222214040074553,27.2537841796875,-0.05572968945792445
5885,2022-08-11,27.675878524780273,27.78140068054199,27.474424362182614,27.675878524780273,2206234.0,0.0048763417678932,1.9091172004917472,0.0,63.32518420608718,73.27665125472188,-0.33894615149015195,-1.2193162034836895,-1.4389994102726433,0.06600880950443866,11.947690441748508,0.306976318359375,1.0790241803608929,0.9938380241394036,-0.6753934609358296,2.663069509214637,0.15922228160178875,1.8284537666770184,0.19684844970702997,81.02193912426371,15.544326644495627,0.8346157425376164,8,-0.40770435333251953,-1.7795066833496094,-2.0241284370422363,-0.3885173797607422,-2.590118408203125,3,-0.059965344213639415,1.3950661528265262,27.54157638549805,1.749995029326957,26.908435821533203,-2.571433305402885,27.292156219482425,-0.059965344213639415
5886,2022-08-12,27.61832046508789,27.75262260437012,27.43605232238769,27.64709854125977,2274651.0,-0.002079719335407737,1.6399974550255103,-100.0,65.73601819513135,71.62323880431032,-0.1800078269085219,-0.9880206739011221,-1.4340458570848433,0.0633988886855974,11.731679915413167,0.316570281982429,1.0821713322420088,0.7938235282897956,-0.6605230162565796,2.248170072836171,0.06665025601660801,1.5209968005629833,0.20393949279785062,76.64238661447841,12.050208629242476,0.7271732722731874,8,-0.3501462936401367,-1.3574132919311523,-1.9593758583068848,-0.5755815505981445,-2.4270362854003906,4,-0.0489753627670364,1.9091172004917472,27.675878524780273,1.3950661528265262,27.54157638549805,1.749995029326957,26.908435821533203,-0.0489753627670364
5887,2022-08-15,27.63750648498535,27.80058670043945,27.484018325805664,27.80058670043945,1505821.0,0.0006946845273128055,2.882363948959787,5.666821314951457,66.24363087136894,70.71259449025136,-0.215880502319596,-0.8633425143711726,-1.5298925257986156,-0.01691391745217885,11.555025807638845,0.3165683746337855,1.1234750210752935,0.6935763359069824,-0.5993069654002952,1.98645963721426,0.04713468525334363,1.3400179865606212,-1.026454925537113,86.29042473531238,22.102425827729647,0.6464416506536387,8,-0.36933231353759766,-1.3765993118286133,-1.9785618782043457,-0.9449129104614258,-2.7052326202392614,0,-0.031239171421033274,1.6399974550255103,27.61832046508789,1.9091172004917472,27.675878524780273,1.3950661528265262,27.54157638549805,-0.031239171421033274
5888,2022-08-16,27.819772720336914,27.819772720336914,27.503204345703125,27.75262260437012,2306261.0,0.006594887112937764,8.428676930068738,-0.41176126595009305,70.17543072840748,69.42867376008994,-0.36258676111886246,-0.9213400181003735,-1.788282036898174,-0.25940810670693537,12.185883865884495,0.31656837463378906,1.1323595949957195,0.7669617652893059,-0.42734354586135126,1.9612670764399631,0.16980910971397734,1.3641144208646345,-1.1849304580688518,100.0,30.641464751971938,0.5971526555753291,8,-0.5515985488891602,-1.5588655471801758,-2.1344470977783203,-1.1271791458129883,-2.753198623657223,1,-0.05551725667548335,2.882363948959787,27.63750648498535,1.6399974550255103,27.61832046508789,1.9091172004917472,27.675878524780273,-0.05551725667548335
5889,2022-08-17,27.34012222290039,27.87733268737793,27.34012222290039,27.8101806640625,2327784.0,-0.017241352122402076,-1.285717763729174,-7.000113616997473,61.14941887783177,66.73231683658939,0.11569567997808505,-0.3556606646256739,-1.3971552600574881,0.15753288459897163,13.115077047967905,0.5372104644775391,0.996327492740992,0.22111940383911133,-0.8739190641350802,1.316157871813303,-0.32639983014798446,0.7686386378262071,-0.6578827423095746,0.0,-69.63184183012206,0.5475192339870966,8,-0.07194805145263672,-1.0792150497436523,-1.6547966003417969,-0.6475286483764648,-2.7819766998291016,2,-0.05368422903206049,8.428676930068738,27.819772720336914,2.882363948959787,27.63750648498535,1.6399974550255103,27.61832046508789,-0.05368422903206049
5890,2022-08-18,27.69506454467773,27.8101806640625,27.30175018310547,27.330528259277344,2432409.0,0.012982470191008844,-1.409095427884572,-0.7755126883779738,60.328642551401984,65.17339411714153,-0.26904312223389937,-0.625568291352554,-1.8259516610798237,-0.24873534901217553,14.11998334262481,0.5084304809570312,0.9188783230246216,0.5017157554626444,-0.5331915994247929,1.5366231103500816,-0.015737921981074265,1.019169432906363,-0.9411194716796878,68.33327258086368,0.6664206590423589,0.5174536774437183,8,-0.4268903732299769,-1.4341573715209925,-2.0337214469909632,-1.002470970153805,-3.5206413269042898,3,-0.06581229308982861,-1.285717763729174,27.34012222290039,8.428676930068738,27.819772720336914,2.882363948959787,27.63750648498535,-0.06581229308982861
5891,2022-08-19,27.37849426269531,27.75262260437012,27.32093620300293,27.570354461669922,3246723.0,-0.011430566679912602,-1.8125062133413095,-0.5263130356526347,46.98161976325545,62.400380176074606,0.07496053892883126,-0.2635801427611959,-1.5742107822145393,0.018895488336593047,14.744926542478797,0.43168640136719105,0.797461079569878,0.14773263931273917,-0.8550632486305645,1.1505285272560428,-0.3536653046589109,0.6491305832843892,-0.557145932834473,13.33328914971887,-48.16812417675143,0.5013979439716516,8,-0.134302139282223,-1.1127910614013636,-1.719549655914303,-0.6859006881713832,-3.1752910614013636,4,-0.08374215631142778,-1.409095427884572,27.69506454467773,-1.285717763729174,27.34012222290039,8.428676930068738,27.819772720336914,-0.08374215631142778
5892,2022-08-22,26.40959930419922,27.2537841796875,26.31366729736328,27.23459815979004,3032761.0,-0.03538890594930422,1.1777821961538038,4.299999999999921,39.25440002092913,59.89175275847059,1.0119127665540795,0.7418381780095871,-0.6570720100947867,0.9429826592554775,15.137042500098497,1.0648269653320277,0.5984057552391846,-0.8202030181884759,-1.8262605901335718,0.18585455375662008,-1.3232318041610256,-0.3171742322159261,1.467733383178711,6.135072596000786,-50.54096272065705,0.5030287859725489,8,0.6859006881713867,-0.05755901336669922,-0.8945498466491699,0.28299427032470703,-1.9569778442382848,0,-0.04613152628627737,-1.8125062133413095,27.37849426269531,-1.409095427884572,27.69506454467773,-1.285717763729174,27.34012222290039,-0.04613152628627737
5893,2022-08-23,26.36163330078125,26.59186553955078,26.064250946044922,26.265703201293945,2990227.0,-0.0018162336681246671,-1.1153888801795566,-0.11627906976744186,37.74835221893576,56.771410825927674,1.0886400858881409,0.8285042846617827,-0.6309422139812497,0.9394332947442408,16.012071425897282,0.5276145935058594,0.4802650290114272,-0.8657707214355455,-1.8802543238534923,0.14871288098240143,-1.373012522644519,-0.358528920226572,1.4844260787963854,16.402037920126407,-34.89372321697999,0.507241801208973,8,0.6091585159301758,0.2350292205810547,-0.9784879684448242,0.3309602737426758,-1.765115737915039,1,-0.05422120168831879,1.1777821961538038,26.40959930419922,-1.8125062133413095,27.37849426269531,-1.409095427884572,27.69506454467773,-0.05422120168831879
5894,2022-08-24,26.55349349975586,26.59186553955078,26.08343505859375,26.29448127746582,1943326.0,0.00727800879351892,2.0285685070412933,2.700009941346058,36.48648225046695,53.78933283085876,0.8290658114155924,0.6941437407331179,-0.8332724143888015,0.7156438758546209,16.93438800215,0.5084304809570312,0.37992077438193306,-0.6878204345703125,-1.653806729825174,0.27816586068454896,-1.170813582197745,-0.20482728694288,1.221293542480467,28.021892786523484,-17.730967711769107,0.4829931476274309,8,0.4172983169555664,0.04316902160644531,-1.30704927444458,0.1391000747680664,-2.2351741790771484,2,-0.05599712908170973,-1.1153888801795566,26.36163330078125,1.1777821961538038,26.40959930419922,-1.8125062133413095,27.37849426269531,-0.05599712908170973
5895,2022-08-25,26.69738960266113,26.802913665771484,26.419191360473636,26.69738960266113,2009754.0,0.005419102496121431,2.6363488477178736,0.0,42.961175239134825,51.25879472463692,0.5942681739504287,0.6038746056997368,-1.0025730439173195,0.5417097224824552,17.642944908376368,0.383722305297848,0.3561834070889347,-0.5583138465881383,-1.4796776552134432,0.36304996203716655,-1.018995750900789,-0.09763194227548766,1.0089759957275426,37.49995763635698,-9.893653792499826,0.4606819043126518,8,0.2734022140502965,0.2734012603759801,-1.292660236358639,-0.0047960281372034785,-1.9473838806152308,3,-0.08012933516828202,2.0285685070412933,26.55349349975586,-1.1153888801795566,26.36163330078125,1.1777821961538038,26.40959930419922,-0.08012933516828202
5896,2022-08-26,26.40959930419922,26.889249801635746,26.34244728088379,26.889249801635746,3859142.0,-0.010779716771756043,1.2800039765384044,-100.0,39.49773119726319,48.28702809418073,0.7739606028590948,0.9032188674793318,-0.7044700319855437,0.7956454555119095,17.883807251774765,0.5468025207519567,0.24701154849153184,-0.8240402221679695,-1.8054034604064313,0.15732301607049237,-1.3147218412871986,-0.3333586030487403,1.2310817080957044,29.03225806451613,-19.829525534043118,0.4906816191192301,8,0.561192512512207,0.585174560546875,-0.9281253814697266,0.28299427032470703,-2.0595989227294886,4,-0.08463498672130088,2.6363488477178736,26.69738960266113,2.0285685070412933,26.55349349975586,-1.1153888801795566,26.36163330078125,-0.08463498672130088
5897,2022-08-29,26.31366729736328,26.39041328430176,25.79564476013184,26.016284942626953,4325804.0,-0.0036324673362493343,1.6382895916881999,-0.6199980117307837,42.401951229020845,45.201085927582206,0.7401974255488604,0.9464332177589085,-0.5787162886233403,0.8531452063437044,17.678573144737168,0.6139545440673793,0.13436030600750115,-0.8556988716125495,-1.9024725265848303,0.19107478335973127,-1.3790856990986917,-0.33231204412640736,1.2639565122816414,47.368338437711145,-5.853810969352601,0.5233868274861413,8,0.5228214263916016,0.5468034744262695,-0.8130068778991699,0.37892627716064453,-0.46366691589355113,0,-0.08020410352610985,1.2800039765384044,26.40959930419922,2.6363488477178736,26.69738960266113,2.0285685070412933,26.55349349975586,-0.08020410352610985
5898,2022-08-30,26.217737197875977,26.83169174194336,26.13140106201172,26.457563400268555,3195595.0,-0.0036456377745917035,-2.3953613109660234,-0.806457406005875,30.39770400483043,41.784228719470946,0.6537269226591249,1.0047228874280023,-0.4429495134157051,0.91582196978651,17.17640762534525,0.7002906799316406,0.004551467548321142,-0.8950301170349135,-2.02021972020966,0.23015948613983284,-1.4576249186222867,-0.33243531544754035,1.2529678687981622,38.59642391220902,-11.88955986497728,0.5625948015873733,8,0.5851755142211914,0.6427335739135742,-0.7170767784118652,0.4748563766479492,-0.6677379608154261,1,-0.0673252510158674,1.6382895916881999,26.31366729736328,1.2800039765384044,26.40959930419922,2.6363488477178736,26.69738960266113,-0.0673252510158674
5899,2022-08-31,25.87238883972168,26.39041328430176,25.85320281982422,26.34244728088379,5346844.0,-0.013172317486738527,-1.1132110862682272,1.9599961825382939,24.866297083096654,37.843968111881466,0.859352616466392,1.294019745274035,-0.06837832042717196,1.2356806631528983,16.725414656467333,0.5372104644775426,-0.14938744630265077,-1.162674999237062,-2.4051788712554263,0.07982887278130235,-1.783926935246246,-0.541423063227878,1.4978126085599222,7.017531620401376,-37.96978198379579,0.6212519360091828,8,0.9017448425293004,0.9880819320678711,-0.37172842025756836,0.8202047348022461,-0.3623886108398402,2,-0.04931401134852431,-2.3953613109660234,26.217737197875977,1.6382895916881999,26.31366729736328,1.2800039765384044,26.40959930419922,-0.04931401134852431
5900,2022-09-01,25.40233039855957,25.68052864074707,25.34477233886719,25.64215660095215,3677836.0,-0.01816834325094996,1.1212117560581554,0.5102050753511925,22.302144895472907,35.1018042376834,1.0839767849593223,1.6682836326595591,0.44367112348475146,1.6767977622347345,16.107824157575614,0.5276165008544886,-0.36391900949878675,-1.5176171302795396,-2.915777885684303,-0.11945637487477612,-2.216697507981923,-0.8185367525771561,1.8733976484330448,3.7267011711005162,-35.71743271679382,0.699080377702382,9,0.8969478607177734,1.2327041625976562,0.10072803497314453,1.2902631759643555,-0.4223308563232422,3,-0.04267368626708079,-1.1132110862682272,25.87238883972168,-2.3953613109660234,26.217737197875977,1.6382895916881999,26.31366729736328,-0.04267368626708079
5901,2022-09-02,26.29448127746582,26.31366729736328,25.498260498046875,25.546226501464844,4246974.0,0.03512082808578998,1.073173156425868,-3.1199875932494554,36.22045487457873,34.76469922142225,0.02446024556317994,0.738439434542304,-0.3822672526906459,0.752481351760899,15.388544936112957,0.9113368988037109,-0.4978899731879345,-0.5775011062622077,-1.9931506417296596,0.8381484292052441,-1.2853258739959337,0.1303236614715182,0.8267703128767607,63.87090898362431,29.09868470830284,0.707824767733726,9,-0.17747020721435192,0.34055328369140625,-0.7482542991638184,0.39811229705810547,-1.234481811523434,4,-0.058737631639211196,1.1212117560581554,25.40233039855957,-1.1132110862682272,25.87238883972168,-2.3953613109660234,26.217737197875977,-0.058737631639211196
5902,2022-09-05,25.64215660095215,25.73808670043945,25.37355232238769,25.66134262084961,2605203.0,-0.02480842537375738,3.222222222222396,-0.02564102564102564,29.622986211357258,33.86188077613575,0.6218713244654879,1.328948069832375,0.3149013697427172,1.3793960091090582,14.503589399352531,0.9209289550781286,-0.6831015232307784,-1.147325801849366,-2.649541891231962,0.35489028753323026,-1.8984338465406658,-0.39621775715806606,1.3369766492724011,20.000025655037046,-6.251934519909689,0.7511080446912988,9,0.47485446929931996,0.9928779602050781,0.12231159210205078,1.0504369735717773,-0.742156982421875,0,-0.050391869903580466,1.073173156425868,26.29448127746582,1.1212117560581554,25.40233039855957,-1.1132110862682272,25.87238883972168,-0.050391869903580466
5903,2022-09-06,25.93954086303711,26.13140106201172,25.62297058105469,25.63256454467773,3211927.0,0.0115974746864278,-2.117634675212322,-16.000000000000185,36.431233360286974,33.8557420105602,0.28867386128669636,1.0068780158670094,0.051896790721077224,1.0622087219759848,14.17340908481326,0.5084304809570277,-0.7865399889906897,-0.8014967918396003,-2.349358844333082,0.7463652606538815,-1.5754278180863395,-0.02756576559286117,0.9088435142788498,56.88076072066319,26.180034525451585,0.7739310262467409,9,0.17747020721435902,0.6954936981201172,0.14389514923095703,0.7530527114868164,-0.9595413208007812,1,-0.0034518915365603364,3.222222222222396,25.64215660095215,1.073173156425868,26.29448127746582,1.1212117560581554,25.40233039855957,-0.0034518915365603364
5904,2022-09-07,26.00669288635254,26.02587890625,25.565412521362305,25.79564476013184,3173492.0,0.002588789973962724,2.6922947510094213,0.6875062133412668,32.67717968478166,32.71307583785429,0.1517605621148519,0.8630916516639182,0.01752101045769905,0.9755962729196455,13.530551224138284,0.4604663848876953,-0.7781033580332384,-0.6576005935668938,-2.190470076553936,0.8752688894201484,-1.4240353350604131,0.10883414792662549,0.7214025278875198,68.31705972676077,40.62606402275982,0.7664347414935205,9,0.11031818389892933,0.6283416748046875,0.2638072967529297,0.6859006881713867,-0.3166923522949254,2,-0.017560619925328758,-2.117634675212322,25.93954086303711,3.222222222222396,25.64215660095215,1.073173156425868,26.29448127746582,-0.017560619925328758
5905,2022-09-08,26.016284942626953,26.23692321777344,25.555818557739254,26.064250946044922,2979136.0,0.00036883029750578444,2.4634446772190923,-0.22727519204699886,35.08403765007023,32.222665443721745,0.0395528966234302,0.7618526695765482,0.052316518065339324,0.9413473078393437,12.580772168631423,0.6811046600341868,-0.7592101984431281,-0.5650288581848137,-2.046132306358995,0.9160745899893676,-1.3055805822719044,0.17552286590227695,0.6011446255832773,68.36744838108235,37.25502047798395,0.740551724087091,9,0.07194709777832031,0.6187496185302734,0.2805957794189453,0.6763086318969727,-0.48628425598144176,3,-0.019460300148987808,2.6922947510094213,26.00669288635254,-2.117634675212322,25.93954086303711,3.222222222222396,25.64215660095215,-0.019460300148987808
5906,2022-09-09,26.265703201293945,26.43837738037109,26.112215042114254,26.112215042114254,2460903.0,0.009587005186060482,-3.2499999999998033,-3.199936376650305,48.129666660551464,32.859078269447366,-0.25973778550988413,0.4278395272989961,-0.1417877585560703,0.6618857186258893,11.75944753176877,0.4220924377441371,-0.7446701479084368,-0.24797973632812642,-1.6511842508574688,1.155224778201216,-0.9495819935927976,0.45362252093654476,0.2499137885688434,83.78379830728618,47.46661730266055,0.7016022572646704,9,-0.17747116088867188,0.36933135986328125,0.14629364013671875,0.42689037322998047,-0.11570358276367188,4,-0.04894990433738999,2.4634446772190923,26.016284942626953,2.6922947510094213,26.00669288635254,-2.117634675212322,25.93954086303711,-0.04894990433738999
5907,2022-09-12,26.774133682250977,26.879657745361328,26.38081932067871,26.457563400268555,3154682.0,0.019357200416853182,-1.1224527888462381,2.062506213341239,54.788422357321984,35.56915808639087,-0.7777733132839266,-0.15661905264525444,-0.5813613944629701,0.12192771306613537,11.047164475971577,0.6139545440673828,-0.7681144236494006,0.303619384765625,-1.0038694430440316,1.6111082125752816,-0.3501250291392033,0.9573637986704533,-1.4293613433837855,92.02893643752172,50.995291351402514,0.653744413904829,9,-0.6619186401367188,-0.13909912109375,-0.3621368408203125,-0.08154010772705078,-0.11413383483886719,0,-0.06402202351909969,-3.2499999999998033,26.265703201293945,2.4634446772190923,26.016284942626953,2.6922947510094213,26.00669288635254,-0.06402202351909969
5908,2022-09-13,26.27529525756836,27.071517944335934,26.2561092376709,26.91802978515625,3550471.0,-0.018631356315864878,-1.3943645406277199,-2.0303059515345776,46.985442258868034,38.026840883698796,-0.30163142715613844,0.23249858835803394,-0.02793927015625286,0.5633481814813877,10.358171979214596,0.8154087066650355,-0.7644039390353896,-0.11799516677856303,-1.2621882923418184,1.0261979587846923,-0.6900917295601907,0.45410139600306465,-0.8998252105712865,47.46829788224717,4.590935166323945,0.5720965627816271,9,-0.06715011596679688,0.3357572555541992,0.19905614852905273,0.4172983169555664,0.4847049713134801,1,-0.052341776773828785,-1.1224527888462381,26.774133682250977,-3.2499999999998033,26.265703201293945,2.4634446772190923,26.016284942626953,-0.052341776773828785
5909,2022-09-14,25.87238883972168,26.19855117797852,25.527040481567386,26.15058708190918,4767355.0,-0.015334039594878668,2.5897527402497404,0.43283537797719734,41.535426753138005,40.163872201217146,0.113176733283332,0.547899245649969,0.4408389161655464,0.9226067479498994,9.563530511721737,0.748254776000973,-0.7834080841877267,-0.4475149154663072,-1.5221733442062302,0.6271435132736158,-0.9848441298362687,0.08981429890365433,-0.42907687683105067,22.360207026604346,-20.32172013828922,0.5373292143699615,9,0.35014629364013317,0.7386636734008789,0.6163520812988281,0.8202047348022461,0.9576110839843714,2,-0.03449195600041666,-1.3943645406277199,26.27529525756836,-1.1224527888462381,26.774133682250977,-3.2499999999998033,26.265703201293945,-0.03449195600041666
5910,2022-09-15,25.87238883972168,26.20814514160156,25.786052703857425,25.814830780029297,2988238.0,0.0,-6.333454840687619,-0.20689584247476964,44.1422483626963,41.044071477674656,0.20882696796804012,0.4261990403500988,0.49817247799108344,0.8970497251934368,8.813376642944315,0.4220924377441335,-0.7519582285086202,-0.35638113021850515,-1.2304311196400484,0.5176688592030381,-0.7934061249292768,0.08064386449226646,-0.3639486375732375,22.360207026604346,-21.13751847606866,0.43702499471077205,9,0.35014629364013317,0.7386636734008789,0.7098841667175293,0.8202047348022461,1.1776103973388707,3,-0.007049534806930824,2.5897527402497404,25.87238883972168,-1.3943645406277199,26.27529525756836,-1.1224527888462381,26.774133682250977,-0.007049534806930824
5911,2022-09-16,25.08576011657715,25.709308624267575,25.08576011657715,25.64215660095215,11169949.0,-0.030404178292838036,-1.241381910925832,-9.66669980448686,38.36363511480791,42.015254689169176,0.9006841570988975,1.0880392361068019,1.3091261770473217,1.6586488287953216,8.226569495876802,0.7866287231445312,-0.6835451905400234,-1.0283731460571275,-1.8682478430187714,-0.18849844909548352,-1.4483104945379495,-0.6084357975763055,1.9857578277587855,0.0,-41.23149796580745,0.4199373484808213,9,0.9928789138793945,1.3957862854003906,1.4965128898620605,1.6068334579467773,2.3042392730712926,4,0.017708874198107294,-6.333454840687619,25.87238883972168,2.5897527402497404,25.87238883972168,-1.3943645406277199,26.27529525756836,0.017708874198107294
5912,2022-09-19,25.1912841796875,25.34477233886719,24.66366767883301,24.951459884643555,2707961.0,0.004206532415998776,1.4912359033210807,-0.4310312911364634,40.2903878706393,42.44404963476388,0.8096179672798343,0.9344731253897898,1.2209955734511766,1.52952685366866,8.551565594703098,0.6811046600341797,-0.5474119398812824,-0.8619333267211928,-1.7842571444293078,0.060390490986922174,-1.3230952355752486,-0.4007714178671371,1.8405186080932587,21.91234681049764,-18.840647024965914,0.46116190885405683,9,0.6763086318969727,1.0792160034179688,1.573256492614746,1.5013093948364258,2.6187152862548864,0,0.03805742621155517,-1.241381910925832,25.08576011657715,-6.333454840687619,25.87238883972168,2.5897527402497404,25.87238883972168,0.03805742621155517
5913,2022-09-20,24.93227386474609,25.565412521362305,24.77878379821777,25.45029640197754,3616519.0,-0.010281743205066807,1.1025692006902958,-2.160008589357165,40.95942285985324,43.3642988764385,1.0177487943230936,1.1393225437308843,1.5105204037187399,1.7622745154851565,8.392862732555999,0.7866287231445348,-0.5367891783135725,-1.0494756698608434,-2.0856606506109294,-0.01329068911075737,-1.5675681602358864,-0.5313831794858004,2.004803518676759,17.391395626556424,-26.48758563410224,0.5180924903750429,9,0.9353189468383825,1.3382263183593786,1.832266807556156,1.7603197097778356,3.0877265930175817,1,0.06929676739629431,1.4912359033210807,25.1912841796875,-1.241381910925832,25.08576011657715,-6.333454840687619,25.87238883972168,0.06929676739629431
5914,2022-09-21,25.06657409667969,25.12413215637207,24.51017951965332,24.586923599243164,2665131.0,0.005386601826297799,1.064516129032258,-0.9259259259259265,46.54831705137224,44.638107698805385,0.8225706598013183,0.9358984029341677,1.3984096150172043,1.5913506566797686,8.339656265678332,0.61395263671875,-0.422422700692092,-0.8408294677734354,-1.9168929757815327,0.235234040234662,-1.378861221777484,-0.3027977137693867,1.7795668985595654,32.768306368179935,-15.520889786853616,0.5380317540040489,9,0.7242746353149379,1.127182006835934,1.697966575622555,1.6260194778442347,2.683425903320309,2,0.06755714305715421,1.1025692006902958,24.93227386474609,1.4912359033210807,25.1912841796875,-1.241381910925832,25.08576011657715,0.06755714305715421
5915,2022-09-22,24.55814552307129,25.13372611999512,24.37587738037109,24.46221351623535,3338353.0,-0.020283129702823977,-4.642864243818517,0.20000397653842183,30.620986742893592,42.692698819065626,1.231964734905219,1.3447909269136105,1.9353289761800028,2.072847027404631,8.74702377584403,0.7578487396240305,-0.38961817110281416,-1.2422958374023452,-2.4091797903285865,-0.07541188447610381,-1.8257378138654659,-0.6588538609392245,2.147837783632813,13.66910694004621,-31.3004063896498,0.5834419764631212,9,1.165552139282223,1.5348834991455078,2.206395149230957,2.1344480514526367,3.1618537902831996,3,0.09250920019593734,1.064516129032258,25.06657409667969,1.1025692006902958,24.93227386474609,1.4912359033210807,25.1912841796875,0.09250920019593734
5916,2022-09-23,24.17442321777344,24.481401443481445,24.02093505859375,24.29913330078125,3467272.0,-0.01562505218227317,-1.1333374571418473,-1.2999840941625207,32.57401765345557,40.22443162974712,1.439188525760219,1.6363711686977211,2.3476909944560944,2.4214649654505394,9.484260206550601,0.5372104644775391,-0.35647494901958865,-1.5142593383789027,-2.851243159184474,-0.1772755175733316,-2.1827512487816882,-0.8457674279761171,2.345151614824019,9.93786978960222,-36.61252151132216,0.6684919104027859,9,1.3718032836914027,1.7123556137084925,2.590117454528805,2.4702053070068324,3.6655769348144496,4,0.11895117386597831,-4.642864243818517,24.55814552307129,1.064516129032258,25.06657409667969,1.1025692006902958,24.93227386474609,0.11895117386597831
5917,2022-09-26,24.203203201293945,24.40465545654297,23.96337699890137,24.04012107849121,3643483.0,0.0011905137616414763,-1.7878703893381291,-1.3076899547290228,27.98052562808192,38.11277422632645,1.1257556416066805,1.5192673056019288,2.333012703785606,2.358463808751864,9.410094689290776,0.441278457641598,-0.34835845028859325,-1.3799561500549302,-2.83699621402965,0.07708391391978964,-2.1084761820422884,-0.6514361180675721,2.0665076539031446,14.970092674610017,-29.023006158557877,0.7285200319873596,9,0.8825578689575195,1.4053773880004883,2.5517444610595703,2.4366283416748047,3.7867965698242188,0,0.13166836479661193,-1.1333374571418473,24.17442321777344,-4.642864243818517,24.55814552307129,1.064516129032258,25.06657409667969,0.13166836479661193
5918,2022-09-27,24.452621459960934,24.615703582763672,24.13605117797852,24.46221351623535,6187589.0,0.010305175583273707,2.0302876939297865,-0.058817337606159655,31.16276187908835,36.9602559069876,0.6600084584851409,1.1919422446819858,2.0882055089288087,2.0727106632292447,10.017054307381882,0.4796524047851527,-0.43668410492782783,-1.042282104492191,-2.550416714237503,0.46585250525312105,-1.796349409364847,-0.288214799619535,1.5403293324806704,41.80329204693551,0.8503691822839414,0.7540673048726555,9,0.6331396102905309,1.0648260116577184,2.2711486816406286,1.899419784545902,3.33737945556641,1,0.13730135280092037,-1.7878703893381291,24.203203201293945,-1.1333374571418473,24.17442321777344,-4.642864243818517,24.55814552307129,0.13730135280092037
5919,2022-09-28,24.59651756286621,24.606109619140625,23.83866882324219,23.886632919311523,7014908.0,0.005884690242348611,1.1052631578947272,-74.00755617416229,33.33333333333336,35.75926534816949,0.3532447714827782,0.9987674471315628,1.9386265053086902,1.9019847665428706,10.358187361331073,0.767440795898434,-0.6089928138615015,-0.834592437744142,-2.382898296575071,0.713713421086787,-1.6087453671596066,-0.060439508328677505,1.1528843743505668,58.518549065292966,20.16451210211835,0.7741529294154641,9,0.17747116088867188,0.8585758209228516,2.1872096061706543,1.491715431213379,3.0834827423095703,2,0.13918567480731303,2.0302876939297865,24.452621459960934,-1.7878703893381291,24.203203201293945,-1.1333374571418473,24.17442321777344,0.13918567480731303
5920,2022-09-29,24.31831932067871,24.44302749633789,24.06889915466309,24.42384147644043,4394987.0,-0.011310472772271707,4.20004771877729,-0.14864690583152418,27.293066867124267,34.52920220953798,0.4333912700340612,1.255985359336968,2.201606815842549,2.1638701539448455,10.019560949539509,0.5276184082031214,-0.7244909046913293,-1.058590126037597,-2.6850595497849454,0.5678792977097515,-1.871824837911273,-0.24535541416392093,1.1635799805816234,61.728319300915416,27.917889686131417,0.8132347118736748,9,0.38372135162353516,1.1367740631103516,2.4654078483581543,1.5636634826660156,3.911680221557617,3,0.1411150431108621,1.1052631578947272,24.59651756286621,2.0302876939297865,24.452621459960934,-1.7878703893381291,24.203203201293945,0.1411150431108621
5921,2022-09-30,24.7500057220459,24.87471580505371,24.203203201293945,24.38546943664551,5385384.0,0.017751489964197953,1.1874926217030664,-3.4545947509218085,25.96811346613204,32.93783838681495,-0.05691578347406434,0.7406305124808554,1.7457975730326325,1.7131608275143648,10.464096320758191,0.6715126037597656,-0.7773384724723158,-0.5496799468994134,-2.1389507637198157,1.039590869920989,-1.3443153553096145,0.24495546151078784,0.5018413122918943,87.96289307365599,58.97552106977163,0.794635408410202,9,-0.047965049743652344,0.7050876617431641,2.220785617828369,1.1319770812988281,3.809993743896488,4,0.11999971331978676,4.20004771877729,24.31831932067871,1.1052631578947272,24.59651756286621,2.0302876939297865,24.452621459960934,0.11999971331978676
5922,2022-10-03,24.35000038146973,25.040000915527344,24.059999465942386,24.85000038146973,5083092.0,-0.01616182820595735,1.2272733183924638,-1.371605571310485,26.592187787696304,31.34147893435307,0.236024126786873,1.0950089275051091,2.1230290163364423,2.08840745841837,10.658799060003023,0.9800014495849574,-0.8681896170695467,-0.8850774765014613,-2.5201274924682586,0.749972539465336,-1.70260248448486,-0.06755246851806262,0.7040017033146775,42.56371418954548,15.256661820563863,0.8175250079833991,10,0.13619709014892578,1.1050930023193324,2.6327824592590297,1.5319824218749964,4.430000305175781,0,0.1433264770613325,1.1874926217030664,24.7500057220459,4.20004771877729,24.31831932067871,1.1052631578947272,24.59651756286621,0.1433264770613325
5923,2022-10-04,25.85000038146973,25.86000061035156,24.5,24.53000068664551,6644409.0,0.06160164174541438,1.0298514260988054,-2.6399993896484375,49.78512299868565,31.701124039610114,-1.251740101082838,-0.4343104933080255,0.6178342190861095,0.5747237767681561,11.354848241093988,1.5100002288818288,-0.8264268310759135,0.6193995475769078,-1.0080011144019778,2.2468002095557935,-0.19430078341253676,1.4330998785663525,-2.011331558227539,99.50526534309691,68.61588538793862,0.8137003309894432,10,-1.0006656646728551,-0.3949069976806676,0.9984793663024867,0.03198242187499645,2.889999389648434,1,0.08278527497363086,1.2272733183924638,24.35000038146973,1.1874926217030664,24.7500057220459,4.20004771877729,24.31831932067871,0.08278527497363086
5924,2022-10-05,25.54999923706055,25.899999618530273,25.1299991607666,25.13999938964844,3197146.0,-0.01160545996062079,-2.581394936214699,0.3106060168193509,47.07429195355427,33.529269063016855,-0.9788949023882658,-0.17948000069173276,0.9133771045286743,0.8501206048652321,12.021265456295499,0.7700004577636719,-0.8117943820240932,0.34223308563232635,-1.2517902488058894,1.936256420070542,-0.45477858158677975,1.1392447528514325,-1.6709037780761733,80.97824171495522,46.98542707926239,0.7970116672191072,10,-0.68066501617432,-0.09490585327148793,1.281692504882809,0.33198356628417613,3.900001525878899,2,0.08767130118805033,1.0298514260988054,25.85000038146973,1.2272733183924638,24.35000038146973,1.1874926217030664,24.7500057220459,0.08767130118805033
5925,2022-10-06,25.51000022888184,25.79999923706055,25.489999771118164,25.739999771118164,2575594.0,-0.0015655189578515083,-1.2962884471383018,-0.5609747020348075,54.453524953066875,35.960325429640335,-0.8824780884799495,-0.18904792687366623,0.9440314588703913,0.8728447556432322,12.643159119968434,0.30999946594238637,-0.7837852416078697,0.3275483131408734,-1.2280291526436358,1.8831257789253826,-0.4502404197513812,1.105337046033128,-1.5500686035156264,78.80438275508209,38.8382089101678,0.7777887328922547,10,-0.640666007995609,-0.05490684509277699,1.3073019981384242,0.3719825744628871,4.170000076293942,3,0.08506468274496992,-2.581394936214699,25.54999923706055,1.0298514260988054,25.85000038146973,1.2272733183924638,24.35000038146973,0.08506468274496992
5926,2022-10-07,24.979999542236328,25.59000015258789,24.920000076293945,25.36000061035156,2862570.0,-0.02077619293964006,-1.6800003051757812,1.652181845322021,47.963500600798035,38.18065598216435,-0.25277083528493804,0.25264562526226086,1.4441102707751519,1.3717443256173887,12.949159400709476,0.6700000762939453,-0.8169762897413975,-0.13816719055175852,-1.6092250174740244,1.3328906363705073,-0.8736961040128932,0.5973617229093762,-0.9424651971435516,49.99999999999991,7.429988229321687,0.7355289134611329,10,-0.11066532135009766,0.4750938415527344,1.487156867980957,0.9019832611083984,4.819999694824222,4,0.13010408565079756,-1.2962884471383018,25.51000022888184,-2.581394936214699,25.54999923706055,1.0298514260988054,25.85000038146973,0.13010408565079756
5927,2022-10-10,25.059999465942386,25.290000915527344,24.70000076293945,24.75,2222934.0,0.0032025590541262527,-1.8780639848899687,-0.8157857752346704,51.27510460370559,40.415360729344044,-0.2217750351583163,0.039676896416768415,1.3103789142733788,1.2630903162352247,12.75859386961194,0.5900001525878942,-0.7224252014823129,0.027539443969729405,-1.2200516627848756,1.2751305507243345,-0.5962561094075731,0.6513349973470319,-0.94796650991211,39.999972752155216,-5.51723297222027,0.6237955533773031,10,-0.1906652450561559,0.39509391784667613,1.3160233497619593,0.8219833374023402,4.720001220703125,0,0.13966480744569254,-1.6800003051757812,24.979999542236328,-1.2962884471383018,25.51000022888184,-2.581394936214699,25.54999923706055,0.13966480744569254
5928,2022-10-11,24.899999618530273,25.06999969482422,24.649999618530273,24.809999465942386,2593732.0,-0.00638467082290084,-1.0487816224564799,0.29032357302387635,48.345550416638694,42.0833848497113,0.00934148826931036,0.09629740271339671,1.421721078568872,1.3999544279098117,12.329967142938484,0.4200000762939453,-0.6125123789965947,-0.0636956214904778,-1.1660024263088538,1.0386111833278981,-0.6148490238996658,0.48745778091871017,-0.7164479959999959,20.0,-26.00914939541954,0.551153402409188,10,0.07999992370605469,0.5550937652587891,1.4760231971740723,0.9819831848144531,4.280000686645508,1,0.1558233384561094,-1.8780639848899687,25.059999465942386,-1.6800003051757812,24.979999542236328,-1.2962884471383018,25.51000022888184,0.1558233384561094
5929,2022-10-12,24.979999542236328,25.15999984741211,24.76000022888184,24.88999938964844,3129312.0,0.0032128483908295813,-1.2857220708447128,1.0,54.5796878060659,45.11523162070482,-0.01177971903547359,-0.05690345200586222,1.2905157922463673,1.293985625230249,13.01814683359489,0.3999996185302699,-0.4768364486756198,0.06092376708984304,-0.9554014218529012,1.0772489560325873,-0.4472388273815291,0.5690863615612152,-0.7277899998660509,28.69565505837309,-20.520102975805003,0.5081625944713717,10,0.0,0.4750938415527344,1.3960232734680176,0.9163722991943359,4.069999694824222,2,0.15052042825398804,-1.0487816224564799,24.899999618530273,-1.8780639848899687,25.059999465942386,-1.6800003051757812,24.979999542236328,0.15052042825398804
5930,2022-10-13,25.690000534057614,25.690000534057614,24.54999923706055,24.790000915527344,5227422.0,0.028422778416020922,1.5333372893173638,9.999978807273699,65.36477760490924,49.49263874723562,-0.566298082105309,-0.8234898718816162,0.5275354347317354,0.5554474372278655,13.61177842453682,1.1400012969970632,-0.3438064528319096,0.7800441741943338,-0.2029920607311233,1.763080409119791,0.28852605673160525,1.2715622916570624,-1.371879388640938,100.0,43.9232476241584,0.4915181174627293,10,-0.7100009918212855,-0.23490715026855113,0.6860222816467321,0.20637130737305043,3.5900001525878977,3,0.14636045740431758,-1.2857220708447128,24.979999542236328,-1.0487816224564799,24.899999618530273,-1.8780639848899687,25.059999465942386,0.14636045740431758
5931,2022-10-14,25.53000068664551,26.229999542236328,25.43000030517578,26.03000068664551,3781855.0,-0.006228098251690906,-1.2857096146614773,-0.5555557910307974,63.102346210960874,53.54932301648724,-0.3173982555416046,-0.662467234098532,0.6461395740339988,0.6899788263630207,13.916048593296662,0.7999992370605469,-0.22412284468707,0.5978322982788136,-0.42134091236878035,1.6170055089264075,0.08824569295501661,1.1074189036026105,-1.14860440230429,58.33340902175752,-2.8214846017405293,0.5095866053237968,10,-0.1650009155273473,-0.07490730285644887,0.8316326141357386,0.3663711547851527,3.869998931884762,4,0.16255383889202535,1.5333372893173638,25.690000534057614,-1.2857220708447128,24.979999542236328,-1.0487816224564799,24.899999618530273,0.16255383889202535
5932,2022-10-17,26.149999618530273,26.309999465942386,25.25,25.540000915527344,3130069.0,0.024285112229122552,1.279572671133552,-1.2199974060058594,65.61874203411955,55.30861402042434,-0.732216323719328,-1.2721845017872653,-0.010141148821588786,0.04709228907021412,13.618639619184272,1.0599994659423864,-0.023584794781839946,1.1698954582214363,0.017880582093170005,2.3219103343497025,0.5938880201573049,1.7459028962855676,-1.657687138715346,90.90910076109682,26.178362133915456,0.5760074380641328,10,-0.720000267028805,-0.6949062347412109,0.21163368225097656,-0.2536277770996094,3.3900012969970703,0,0.13957933735279426,-1.2857096146614773,25.53000068664551,1.5333372893173638,25.690000534057614,-1.2857220708447128,24.979999542236328,0.13957933735279426
5933,2022-10-18,26.65999984741211,27.07999992370605,26.43000030517578,26.5,3817332.0,0.019502877105988192,-3.3333418104599026,0.26229538952206743,67.78897617183301,57.610245600233085,-1.2462964097569476,-1.7350690946433183,-0.5388746254768364,-0.4916399671858116,13.985390762106398,0.9300003051757777,0.17708626594382793,1.59350938796997,0.2189727782671156,2.9680459976728244,0.906241083118541,2.280777692821399,-2.0222724087069857,83.3992109760723,17.143957408665514,0.6872683048514275,10,-0.8450002670288086,-1.2006654739379883,-0.2863750457763672,-0.7636280059814453,2.960000991821289,1,0.1170292894632654,1.279572671133552,26.149999618530273,-1.2857096146614773,25.53000068664551,1.5333372893173638,25.690000534057614,0.1170292894632654
5934,2022-10-19,26.76000022888184,27.28000068664551,26.709999084472656,26.989999771118164,4575330.0,0.003750952064594193,-2.4545359966708498,-1.4374985098824373,71.71659904742715,59.52836494405089,-1.2925315622529077,-1.7936591983591335,-0.6772436160838744,-0.6311110595528682,14.121804157411653,0.620000839233402,0.4216995385974336,1.608838462829592,0.03945994264737962,3.1782169830118043,0.8241492027384858,2.393527722920698,-1.8780455416766237,80.9523742984559,13.541025714699401,0.7846892600911071,10,-0.8450002670288086,-1.2006654739379883,-0.35040140151977894,-0.8636283874511754,3.1000003814697195,2,0.09043348488771885,-3.3333418104599026,26.65999984741211,1.279572671133552,26.149999618530273,-1.2857096146614773,25.53000068664551,0.09043348488771885
5935,2022-10-20,26.82999992370605,26.96999931335449,26.20000076293945,26.899999618530273,4774943.0,0.0026158331175447636,6.3333514986378505,0.3043471049707464,69.77178563166166,61.95150772525797,-1.2914031509631734,-1.7757754201189861,-0.7899192168489684,-0.7298529933034423,13.814751113431328,0.7699985504150391,0.44911799292618326,1.5652454376220675,-0.14588042365752685,3.276371298901662,0.7096825069822685,2.4208083682618664,-1.6602797165679988,77.83248223018747,12.4828914027551,0.8555629306397979,10,-0.9149999618530202,-1.2706651687622,-0.41320610046386363,-0.9336280822753871,3.0799999237060582,3,0.08274317255562069,-2.4545359966708498,26.76000022888184,-3.3333418104599026,26.65999984741211,1.279572671133552,26.149999618530273,0.08274317255562069
5936,2022-10-21,27.04999923706055,27.18000030517578,26.29999923706055,26.70000076293945,4588534.0,0.008199750800599759,1.885246516747118,-4.999999999999848,76.57479228484975,64.76258413427398,-1.32637662972677,-1.8649130350465661,-1.0490623574480118,-0.9805173597378349,13.167044021151225,0.8800010681152308,0.5273228398009628,1.6414659500122113,-0.1645241013395129,3.4474560013639355,0.7384709243363474,2.544460975688075,-1.6270453723816019,88.66988316319102,19.59375815789872,0.9029950256758628,10,-1.1349992752075195,-1.4906644821166992,-0.6332054138183629,-1.1536273956298864,2.4400005340576136,4,0.08243998197714153,6.3333514986378505,26.82999992370605,-2.4545359966708498,26.76000022888184,-3.3333418104599026,26.65999984741211,0.08243998197714153
5937,2022-10-24,27.38999938964844,27.61000061035156,26.81999969482422,27.04999923706055,4203470.0,0.012569322076803058,1.0256366366219778,0.9714332425067923,69.6428441097718,67.12895010017766,-1.4540137946627532,-2.059517659446154,-1.4256810841191907,-1.3610048207037373,12.586702302092595,0.7900009155273402,0.577579827941328,1.8221262931823752,-0.09500995458177641,3.7392625409465268,0.8635581693003012,2.780694417064449,-1.744199906333506,84.39707485735516,18.378137231477496,0.9585681238820751,10,-1.3099994659423864,-1.665664672851566,-1.1099066734314,-1.493627548217777,2.04000091552734,0,0.07338445687010409,1.885246516747118,27.04999923706055,6.3333514986378505,26.82999992370605,-2.4545359966708498,26.76000022888184,0.07338445687010409
5938,2022-10-25,27.809999465942386,27.8799991607666,27.15999984741211,27.54999923706055,3684114.0,0.015334066654002054,2.600000000000064,0.764706212343906,77.97030672911818,69.72790775829458,-1.5844416782491564,-2.334801334792779,-1.884050177100999,-1.8194609605725525,12.457195952068064,0.7199993133544922,0.7289317136994811,2.074257469177251,-0.012187465182730506,4.160702403537233,1.0310350019972603,3.117479936357242,-1.8892118248423238,95.83334752492918,30.396891788505954,1.0432224671799906,10,-1.5950002670288121,-1.9506654739379918,-1.7409529685974157,-1.549092292785648,1.5500011444091726,1,0.0622078922260898,1.0256366366219778,27.38999938964844,1.885246516747118,27.04999923706055,6.3333514986378505,26.82999992370605,0.0622078922260898
5939,2022-10-26,28.020000457763672,28.11000061035156,27.6200008392334,27.739999771118164,2707032.0,0.0075512763701584,1.1304291939811015,1.0769247698345743,79.80997194250045,71.33292935136026,-1.4727443815658603,-2.398126290985701,-2.1153081068525523,-2.06969121005255,12.045026753397392,0.4899997711181605,0.8754113102868608,2.113084316253662,-0.13528079053743625,4.3614494230447605,0.9889017628581129,3.2372668696492113,-1.7857389735169633,95.2879497498479,30.239460932864304,1.1241825533955483,10,-1.3400001525878906,-2.045665740966797,-1.9509539604187012,-1.7590932846069336,1.5200004577636719,2,0.057102082631351525,2.600000000000064,27.809999465942386,1.0256366366219778,27.38999938964844,1.885246516747118,27.04999923706055,0.057102082631351525
5940,2022-10-27,27.75,27.93000030517578,27.45000076293945,27.920000076293945,2830796.0,-0.009635990483678247,4.052612558349684,-0.6071416407245183,85.06329016126998,73.77303423472796,-0.9831967708568214,-1.9582515433382142,-1.8815828905040988,-1.8357715441451674,11.505876598181434,0.5699996948242223,1.0646479758655651,1.6714998245239272,-0.5901455239056723,3.9331451729535267,0.5406771503091292,2.802322498738725,-1.1781054730544192,80.11047860715193,12.614894869798277,1.1308226742147993,10,-1.0699996948242188,-1.775665283203125,-1.757697582244873,-1.532261848449707,1.8799991607666016,3,0.07603605803068691,1.1304291939811015,28.020000457763672,2.600000000000064,27.809999465942386,1.0256366366219778,27.38999938964844,0.07603605803068691
5941,2022-10-28,27.71999931335449,27.770000457763672,27.32999992370605,27.520000457763672,2394441.0,-0.0010811058250634886,1.9333257039679295,-1.1764633284340467,84.1025488036527,75.82679054245385,-0.6815476733299697,-1.7859020125456588,-1.8787484049969123,-1.8353464119942764,11.66038679576045,0.44000053405762074,1.2313364933117867,1.4929994583129833,-0.7912724998753617,3.7772714165013284,0.35086347921881256,2.635135437407154,-0.8712456913958313,69.76736277449528,-1.1564026820239377,1.1421359790941725,10,-0.5649986267089844,-1.7456645965576136,-1.8116359710693324,-1.569412231445309,1.7800006866455114,4,0.07900435022747487,4.052612558349684,27.75,1.1304291939811015,28.020000457763672,2.600000000000064,27.809999465942386,0.07900435022747487
5942,2022-10-31,27.84000015258789,27.95000076293945,27.56999969482422,27.709999084472656,3981275.0,0.004329034711613167,1.171420474981223,0.6500090599578588,88.08288363253823,78.08166914919887,-0.5996735755450509,-1.719177998433377,-1.9938459741252643,-1.971811887966041,12.181858305033622,0.3800010681152308,1.2966546885076902,1.438500308990477,-0.7741263899003208,3.651127007881275,0.3321869595450764,2.544813658435878,-0.7642220727185105,71.57892200757344,-5.547328845334704,1.1063133494453992,10,-0.6849994659423864,-1.8656654357910156,-2.123497486114502,-1.8668842315673828,1.360000610351559,0,0.05926722735225609,1.9333257039679295,27.71999931335449,4.052612558349684,27.75,1.1304291939811015,28.020000457763672,0.05926722735225609
5943,2022-11-01,27.989999771118164,28.459999084472656,27.88999938964844,28.059999465942386,3195703.0,0.0053879173027349125,-3.222212803232682,-0.5384547668652523,88.29514674685622,79.923730004691,-0.6047706332403351,-1.7925383218202668,-2.1355518948364463,-2.121947376871873,13.275099400699952,0.6199989318847656,1.4041381961544666,1.4814999580383308,-0.8238647606664387,3.7868646767431002,0.32881759868594784,2.6341823173907137,-0.7280616357619927,58.40710952071514,-23.81895284947261,1.1526823593523843,11,-0.6599998474121094,-1.8406658172607422,-2.642828941345215,-2.0456628799438477,1.0,1,0.051446964838617104,1.171420474981223,27.84000015258789,1.9333257039679295,27.71999931335449,4.052612558349684,27.75,0.051446964838617104
5944,2022-11-02,27.790000915527344,28.21999931335449,27.76000022888184,28.1299991607666,3096190.0,-0.007145368246740502,-1.2999976158119406,4.85713896457741,80.70175927810769,81.13817152096276,-0.27189376353434724,-1.4926486150838016,-1.935597521476172,-1.918500406342499,14.28715998547762,0.45999908447264914,1.4512889675072564,1.1695010185241692,-1.157344469981382,3.4963465070297204,0.006078274271391848,2.3329237627769466,-0.2884505903478747,40.70808260682445,-37.64750554795528,1.1634227442527765,11,-0.4100017547607422,-1.6406669616699219,-2.488396644592285,-1.8456640243530273,0.9799995422363281,2,0.05649512929475997,-3.222212803232682,27.989999771118164,1.171420474981223,27.84000015258789,1.9333257039679295,27.71999931335449,0.05649512929475997
5945,2022-11-03,27.68000030517578,27.68000030517578,27.149999618530273,27.28000068664551,3246024.0,-0.003958280198907871,1.6500059604701618,-1.1764755381275245,81.89909618864287,81.72976084360644,-0.032006626954341755,-1.277225538809681,-1.8315594383972602,-1.8137745083958485,14.983886218894908,0.6400012969970703,1.44300904230764,0.9510004043579094,-1.3601343700269517,3.2621351787427706,-0.20456698283452113,2.10656779155034,0.779998779296875,40.45808417671665,-38.76004615734327,1.1555673871924312,11,-0.04000091552734375,-1.4200010299682617,-2.5654592514038086,-1.7980175018310547,1.5,3,0.06719655310132966,-1.2999976158119406,27.790000915527344,-3.222212803232682,27.989999771118164,1.171420474981223,27.84000015258789,0.06719655310132966
5946,2022-11-04,28.229999542236328,28.43000030517578,27.649999618530273,27.649999618530273,3626923.0,0.019869914414621714,-1.6896578939579792,1.4500011920940452,81.51513943002657,83.0489047680792,-0.4436777146857338,-1.656171634334143,-2.3719753370038816,-2.346297612478253,16.131814967842544,0.7800006866455078,1.4228385864884139,1.3384996414184585,-0.9110503210468117,3.5880496038837286,0.21372466018582514,2.4632746226510918,0.20379955291748075,82.44277587770833,4.509178989076105,1.1247749812326346,11,-0.4250001907348633,-1.9700002670288086,-3.151432514190674,-2.3480167388916016,0.8100013732910156,4,0.04959261924307379,1.6500059604701618,27.68000030517578,-1.2999976158119406,27.790000915527344,-3.222212803232682,27.989999771118164,0.04959261924307379
5947,2022-11-07,28.559999465942386,28.559999465942386,28.07999992370605,28.190000534057614,2940552.0,0.011689689304186013,1.5945996102811428,0.6379292768188174,80.44870364517452,83.32428220319657,-0.6596265233776393,-1.8029543566632746,-2.6852670581646656,-2.646615599047923,17.07784857457695,0.47999954223633523,1.4349621882707417,1.493499565124516,-0.699995764521546,3.686994894770578,0.396751900301485,2.590247229947547,-1.409999847412113,100.0,21.817666674551106,1.0967476648230303,11,-0.7049999237060582,-2.25,-3.481432437896732,-2.67801666259766,1.0300006866455043,0,0.03291318458106263,-1.6896578939579792,28.229999542236328,1.6500059604701618,27.68000030517578,-1.2999976158119406,27.790000915527344,0.03291318458106263
5948,2022-11-08,28.78000068664551,28.809999465942386,28.29999923706055,28.520000457763672,3069435.0,0.007703124118243698,2.187523469491081,0.7027053498706053,81.17283042148844,83.47571092308411,-0.813065702094395,-1.8101804544198075,-2.882566568996335,-2.830146366798065,18.089958741147154,0.5100002288818359,1.4048833528985973,1.5195007324218786,-0.5500221935863436,3.5890236584301007,0.4847392694177657,2.5542621954259914,-1.6018010711669959,98.1928444545557,19.519814795449307,1.0347614630041118,11,-0.8000011444091832,-2.12500095367432,-3.809355258941654,-2.898017883300785,0.7199993133544886,1,0.014593469988651853,1.5945996102811428,28.559999465942386,-1.6896578939579792,28.229999542236328,1.6500059604701618,27.68000030517578,0.014593469988651853
5949,2022-11-09,28.739999771118164,29.04999923706055,28.57999992370605,28.670000076293945,3034073.0,-0.0013898858433978312,-2.7599945068358873,0.2692293584711844,79.7507495695099,82.88542863511078,-0.7377775439055902,-1.5537059502967665,-2.8087273845294263,-2.757213498845708,19.39194260068874,0.4699993133544993,1.4265590622136344,1.2914998054504387,-0.5793430619621205,3.162342672862998,0.35607837174415735,2.22692123915672,-1.496528161621093,83.68423535883744,4.70226648280692,0.9354214337062804,11,-0.6400003433227539,-1.9400005340576136,-3.5877857208251953,-2.8580169677734375,-0.31999969482421875,2,0.00869867787024936,2.187523469491081,28.78000068664551,1.5945996102811428,28.559999465942386,-1.6896578939579792,28.229999542236328,0.00869867787024936
5950,2022-11-10,29.45000076293945,29.57999992370605,28.420000076293945,28.420000076293945,4446307.0,0.024704279661643902,-1.2524253866081925,14.714359673024472,82.43241292706499,82.69985798215659,-1.3200960033376354,-2.073904187645777,-3.4607884551131782,-3.421088708255404,21.26515592118625,1.1599998474121058,1.3944032907456467,1.8135007858276317,-0.06894202904715385,3.6959436007024173,0.872279378390239,2.7547221932650245,-2.0981374957885706,93.26429325332352,14.86716996864942,0.9412214074373919,11,-1.0850009918212855,-2.385001182556149,-4.287786960601803,-3.568017959594723,-1.3299999237060511,3,-0.023089992786401115,-2.7599945068358873,28.739999771118164,2.187523469491081,28.78000068664551,1.5945996102811428,28.559999465942386,-0.023089992786401115
5951,2022-11-11,29.68000030517578,29.84000015258789,29.26000022888184,29.45000076293945,3976528.0,0.007809831452560312,1.1090935573141592,0.22330037758071,81.89412792291543,82.01221845886516,-1.3888876223074895,-2.083897473766882,-3.6577419553165598,-3.59672348721422,22.560935213317908,0.5799999237060511,1.339491711967007,1.8360003471374498,0.017412896051737903,3.6545877982231616,0.9267066215945938,2.7452940726803057,-2.1498861055004888,90.90910076109705,12.722722528002748,0.9092937255428564,11,-1.1850004196166992,-2.4850006103515625,-4.517786502838135,-3.7980175018310547,-1.5,4,-0.016846361012766153,-1.2524253866081925,29.45000076293945,-2.7599945068358873,28.739999771118164,2.187523469491081,28.78000068664551,-0.016846361012766153
5952,2022-11-14,29.79999923706055,29.899999618530273,29.53000068664551,29.76000022888184,3592981.0,0.004043090655354353,2.0833273728632333,0.17390907733899189,80.2431316666559,81.1175501166207,-1.3428361227843268,-2.0199931123772856,-3.721589517843192,-3.668613408655755,24.240007560137407,0.3699989318847621,1.2953773599062366,1.7734992980957074,-0.06180693910357604,3.608805535294991,0.8558461794960657,2.691152416695349,-2.0388964420939963,93.74997764826375,17.06069528324889,0.9176531185996414,11,-1.274999618530277,-2.5749998092651403,-4.637785434722904,-3.918016433715824,-1.899999618530277,0,-0.025503300033244303,1.1090935573141592,29.68000030517578,-1.2524253866081925,29.45000076293945,-2.7599945068358873,28.739999771118164,-0.025503300033244303
5953,2022-11-15,29.78000068664551,29.90999984741211,29.440000534057614,29.78000068664551,2815481.0,-0.0006710923129880086,2.615402673239852,0.0,78.38709697266881,80.86036541601638,-1.164704915492866,-1.8490699902367105,-3.6541013137531557,-3.6074860614658313,24.99744058482557,0.46999931335449574,1.2658596655788728,1.5975007057189963,-0.278686906126282,3.4736883175642745,0.6594068997963589,2.5355945116416336,-1.762230272851312,91.27522276939408,16.238832851516833,0.9380938059226389,11,-1.25000095367432,-2.5500011444091832,-4.617786884307865,-3.898017883300785,-1.5400009155273473,1,-0.006380138672824942,2.0833273728632333,29.79999923706055,1.1090935573141592,29.68000030517578,-1.2524253866081925,29.45000076293945,-0.006380138672824942
5954,2022-11-16,29.18000030517578,29.86000061035156,29.020000457763672,29.729999542236328,3328304.0,-0.02014776251294026,1.0740709344108752,-100.0,70.84548364351366,79.63218624433536,-0.3875532873450922,-1.1156746588877589,-3.0147690433085543,-2.9709600386663695,25.29590934524448,0.8400001525878871,1.2008095980303324,0.8765003204345696,-0.9240294916131013,2.6770301324822405,-0.023764585589265863,1.776765226458405,-0.8973177706750732,51.00673460583802,-22.42169061387601,0.9002649060238347,11,-0.40000057220458984,-1.9500007629394531,-3.962453842163086,-3.2980175018310547,-1.25,2,0.01096640477990185,2.615402673239852,29.78000068664551,2.0833273728632333,29.79999923706055,1.1090935573141592,29.68000030517578,0.01096640477990185
5955,2022-11-17,29.04999923706055,29.6299991607666,28.96999931335449,29.489999771118164,2947535.0,-0.004455142794915323,-1.1999980926525657,0.800002080746843,68.83852216711507,78.22367321512297,-0.047808610327678025,-0.8546474492867695,-2.8464449995942083,-2.799457392759077,26.40967858699948,0.6599998474121129,1.1200671720805886,0.6354992866516156,-1.0527698347998538,2.323768408103085,-0.20863527407411908,1.4796338473773503,-0.5394922787522454,8.51062534621474,-62.68008212793761,0.844134560725734,11,-0.054999351501468396,-1.8199996948242223,-3.832452774047855,-3.168016433715824,-0.8799991607666051,3,-0.021686718668236127,1.0740709344108752,29.18000030517578,2.615402673239852,29.78000068664551,2.0833273728632333,29.79999923706055,-0.021686718668236127
5956,2022-11-18,29.28000068664551,29.45000076293945,29.0,29.149999618530273,4330851.0,0.007917433928588125,-1.0930253189261914,-0.29545661437359894,69.78022006813003,77.0382861510069,-0.12650773119090175,-0.958141179024242,-3.0427014260454825,-2.982675490520446,27.336000421217864,0.4500007629394496,1.1213496609998792,0.7540006637573278,-0.8471360364167246,2.35513736393138,-0.04656768632969843,1.554569013844354,-0.573564723862674,32.97885076222947,-36.5862863399222,0.8005683500870253,11,-0.17500114440918324,-1.7000007629394567,-4.062454223632816,-3.398017883300785,-0.7700004577636719,4,-0.03961748019839306,-1.1999980926525657,29.04999923706055,1.0740709344108752,29.18000030517578,2.615402673239852,29.78000068664551,-0.03961748019839306
5957,2022-11-21,29.399999618530273,29.489999771118164,29.10000038146973,29.20000076293945,3738152.0,0.004098324080282323,1.0526328998288215,1.5384400950731976,69.52908045734088,75.74453615499053,-0.12831578361894813,-0.9695440418895274,-3.1432559291771156,-3.0515017106989966,27.848232942737063,0.38999938964843395,1.140071856577464,0.7734995841979995,-0.7789963206031381,2.325995488999137,-0.0027483682025675193,1.5497475365985665,-0.5250647118993363,45.7446873268932,-24.18956289699517,0.7762479524005683,11,-0.2349996566772461,-1.8199996948242188,-3.98995304107666,-3.518016815185547,-1.1700000762939453,0,-0.04149657582259114,-1.0930253189261914,29.28000068664551,-1.1999980926525657,29.04999923706055,1.0740709344108752,29.18000030517578,-0.04149657582259114
5958,2022-11-22,29.540000915527344,29.6200008392334,29.229999542236328,29.459999084472656,2058646.0,0.004761948939238314,2.2499880791544147,0.40001144415727374,74.64786613540332,75.17754910675646,-0.1667045740570714,-1.025890536504189,-3.2457035543430592,-3.1438982163309674,28.15832362477384,0.3900012969970703,1.1341048172816741,0.8270008087158196,-0.7267262701767692,2.3807278876084084,0.05013726926952344,1.6038643481621158,-0.5400009155273438,64.04503050681862,-9.190140082037772,0.7768635394462952,11,-0.3750009536743164,-1.4850006103515625,-4.09745454788208,-3.658018112182617,-1.0800018310546875,1,-0.05551798395967633,1.0526328998288215,29.399999618530273,-1.0930253189261914,29.28000068664551,-1.1999980926525657,29.04999923706055,-0.05551798395967633
5959,2022-11-23,29.6200008392334,29.75,29.3799991607666,29.60000038146973,2552286.0,0.002708189614984091,1.642874659400545,0.2499999999999556,77.55680725225476,74.63581514288865,-0.12152908411011154,-1.032830177868938,-3.2734570594443966,-3.1679925245249443,28.304587507634167,0.37000083923339844,1.122567735631094,0.8270007133483901,-0.7411845585668857,2.395185985263666,0.0429080773907522,1.611093349306028,-0.5200004577636683,83.33345559916377,5.706324610024197,0.7840926359576387,11,-0.18000125885009766,-1.5650005340576172,-3.9828338623046875,-3.738018035888672,-1.560001373291012,2,-0.04659017653663744,2.2499880791544147,29.540000915527344,1.0526328998288215,29.399999618530273,-1.0930253189261914,29.28000068664551,-0.04659017653663744
5960,2022-11-24,29.86000061035156,29.940000534057614,29.60000038146973,29.63999938964844,1596443.0,0.008102625398992869,-1.2666734483679476,10.999809269503793,75.38940180609701,73.91306779657549,-0.3321872790341338,-1.1664536324875492,-3.4573443856771,-3.3550250953041676,28.8349510794549,0.3400001525878835,1.0976219241760958,0.9615004539489718,-0.5950990528009861,2.5180999606989296,0.18320070057399107,1.7398002073239525,-0.646600303649894,91.48937465378594,13.873592147858432,0.7782997533749794,11,-0.4050006866455078,-1.7899999618530273,-4.122833251953118,-4.0019998550415,-1.1200008392333949,3,-0.06463497206047297,1.642874659400545,29.6200008392334,2.2499880791544147,29.540000915527344,1.0526328998288215,29.399999618530273,-0.06463497206047297
5961,2022-11-25,29.90999984741211,30.04999923706055,29.78000068664551,29.940000534057614,2175029.0,0.0016744553261400785,1.1600048828496918,-0.13636600083228123,73.03753177555788,73.11244558645349,-0.3868069666193108,-1.1003886746898175,-3.4241339905793495,-3.363635684989987,29.649734703466113,0.26999855041503906,1.0886722949670684,0.9019996643066399,-0.6130978233926392,2.417097152005919,0.14445092045700036,1.6595484081562795,-0.5803435043334915,85.2632043897176,10.046003342939485,0.7575487438496398,11,-0.40000057220458984,-1.735000610351559,-4.172832489013668,-4.051999092102051,-0.20000076293945312,4,-0.0581745162151418,-1.2666734483679476,29.86000061035156,1.642874659400545,29.6200008392334,2.2499880791544147,29.540000915527344,-0.0581745162151418
5962,2022-11-28,29.489999771118164,29.86000061035156,29.489999771118164,29.75,2617810.0,-0.014042129001558101,-1.8461577962806461,8.666475936169887,61.34183453969531,71.21852753834531,-0.017215052859828717,-0.5801829817613289,-2.9274909937687283,-2.908557900016252,30.067163100456582,0.4200000762939453,0.9871918043532979,0.39949960708618093,-1.0247783434152957,1.8237775575876576,-0.3126393681645574,1.1116385823369193,-0.03068170712279894,31.70735678597666,-38.926287888312416,0.7121389752507378,11,0.01999950408935547,-1.0550003051757812,-3.752832412719723,-3.6319990158081055,0.23999977111816406,0,-0.03323158866878373,1.1600048828496918,29.90999984741211,-1.2666734483679476,29.86000061035156,1.642874659400545,29.6200008392334,-0.03323158866878373
5963,2022-11-29,29.43000030517578,29.79999923706055,29.420000076293945,29.420000076293945,2399633.0,-0.002034569901934846,-74.99809269502265,-0.038462384917287165,60.952390755836944,70.11929499527012,-0.013504371951910343,-0.4287532842723891,-2.7816156412573143,-2.8056616949184914,29.90974071780761,0.3799991607666051,0.869058048350098,0.26750011444091726,-1.065180258300657,1.6001804871824916,-0.3988400719298717,0.9338403008117062,0.6199989318847692,7.462856524697275,-58.97864944085511,0.6663401863707873,11,0.07999897003173828,-0.8300008773803711,-3.5278329849243164,-3.5719995498657227,0.5799999237060582,1,-0.04077474517485524,-1.8461577962806461,29.489999771118164,1.1600048828496918,29.90999984741211,-1.2666734483679476,29.86000061035156,-0.04077474517485524
5964,2022-11-30,29.36000061035156,29.65999984741211,29.18000030517578,29.34000015258789,9735248.0,-0.002378514920093666,-1.8235254518731276,1.9999999999996447,48.20716707625297,67.82692220739655,0.09466895825590527,-0.24780760820121728,-2.6291124479637027,-2.697944692143718,29.800443938888222,0.4799995422363281,0.7522492419717892,0.11900043487548473,-1.0479283131135908,1.2859291828645603,-0.46446393911905304,0.7024648088700225,0.6773986434936603,20.689715651239286,-40.609086142397075,0.5834643739945382,11,0.1649990081787145,-0.7600011825561488,-3.3228340148925746,-3.5006666183471644,1.0799999237060547,2,-0.030654002287778814,-74.99809269502265,29.43000030517578,-1.8461577962806461,29.489999771118164,1.1600048828496918,29.90999984741211,-0.030654002287778814
5965,2022-12-01,29.540000915527344,29.8799991607666,29.35000038146973,29.56999969482422,3447774.0,0.006130800457555985,-1.585360861191516,-1.4999046347513632,47.154482891231474,65.31295140996339,-0.009515729671456086,-0.2965192975109048,-2.706425911743416,-2.8329775081870068,30.855630275387508,0.5299987792968714,0.648836509694867,0.20600070953368999,-0.7056644613017333,1.1176658803691133,-0.24983187588402345,0.6618332949514034,0.4631023803710974,41.37943130247939,-15.505741058528827,0.45583258541771243,12,0.03499889373779652,-0.9400014877319336,-3.2128334045410156,-3.5656661987304688,0.6999988555908203,3,-0.050101604729707816,-1.8235254518731276,29.36000061035156,-74.99809269502265,29.43000030517578,-1.8461577962806461,29.489999771118164,-0.050101604729707816
5966,2022-12-02,29.6299991607666,29.739999771118164,29.11000061035156,29.670000076293945,3087855.0,0.0030466568195652854,5.999978807273383,1.3334181078331637,46.502053737032114,62.754392885484634,-0.0498923293019331,-0.2911845105620401,-2.6782039384895633,-2.8750371456145736,30.972972815404543,0.6299991607666051,0.6102413533317481,0.22599897384643697,-0.5305418438089156,0.9825397915017895,-0.15227143498124107,0.604269382674115,0.3401800155029342,67.53240640969446,14.677927817449103,0.3782704088276766,12,-0.049999237060546875,-1.0299997329711914,-3.3028316497802734,-3.6556644439697266,1.2700004577636719,4,-0.03003710478759969,-1.585360861191516,29.540000915527344,-1.8235254518731276,29.36000061035156,-74.99809269502265,29.43000030517578,-0.03003710478759969
5967,2022-12-05,29.5,29.690000534057614,29.43000030517578,29.53000068664551,2415059.0,-0.004387416957430612,-2.0588248493755823,0.7500000000000888,44.48817330747141,59.40331590460331,0.1070400364100692,-0.09186189417935253,-2.4299855228654366,-2.7050272844268903,30.96831322109856,0.2600002288818324,0.5859186017583937,0.048999786376953125,-0.595226430608971,0.6932260033628772,-0.27311332211600714,0.3711128948699134,0.41856846231445743,50.6493667342912,2.545184610106382,0.3221131084929619,12,0.07999992370605469,-0.9000005722045898,-2.9353322982788086,-3.525665283203125,1.6700000762939453,0,0.007118613032971455,5.999978807273383,29.6299991607666,-1.585360861191516,29.540000915527344,-1.8235254518731276,29.36000061035156,0.007118613032971455
5968,2022-12-06,29.20000076293945,29.60000038146973,29.13999938964844,29.440000534057614,4555849.0,-0.010169465663069532,-1.5555431931972716,7.999809269501246,50.44643921512521,56.391052789366704,0.3953093262997882,0.2542516354986617,-2.020856349495922,-2.372635740246391,30.50081312791001,0.46000099182128906,0.5308443401324894,-0.271999454498296,-0.8478869790488943,0.30388807005230234,-0.5599432167735934,0.0159443077770014,0.6700536282572322,11.688353509156475,-34.55954165745595,0.28794376227529894,12,0.3799991607666051,-0.6000013351440394,-2.635333061218258,-3.2256660461425746,1.7599983215332067,1,0.018150642652364324,-2.0588248493755823,29.5,5.999978807273383,29.6299991607666,-1.585360861191516,29.540000915527344,0.018150642652364324
5969,2022-12-07,28.989999771118164,29.18000030517578,28.88999938964844,29.1299991607666,3707320.0,-0.007191814600492008,1.4166573948978485,0.583331346509946,48.706906828396754,53.42633112517779,0.5660755712267296,0.5100951576321044,-1.706554539568394,-2.137108496601094,29.60509589204758,0.3100013732910085,0.46149046037330166,-0.4945004463195808,-1.0113115940060773,0.02231070136691571,-0.752906020162829,-0.23609487247633254,0.834451393227809,10.101050968605483,-39.229977375900305,0.25840557384324864,12,0.4799995422363317,-0.3900003433227539,-2.250332832336426,-2.840665817260742,2.1800003051757812,2,0.035184562463497215,-1.5555431931972716,29.20000076293945,-2.0588248493755823,29.5,5.999978807273383,29.6299991607666,0.035184562463497215
5970,2022-12-08,28.770000457763672,29.020000457763672,28.690000534057614,28.940000534057614,2686735.0,-0.007588800106637872,1.0000000000000215,1.2142915531334897,38.96101322513438,49.64005128624184,0.6874959153337592,0.7130994813155986,-1.3736918294428406,-1.8956665294780919,28.133081705640038,0.32999992370605824,0.35067943263345924,-0.6804997444152825,-1.288325038694019,-0.07267445013654594,-0.984412391554649,-0.376587097275916,0.979694564606497,7.619045889025239,-41.97189883330126,0.30391264713936766,12,0.5149993896484375,-0.17000102996826172,-2.00533390045166,-2.62066650390625,2.8099994659423793,3,0.05804657802302149,1.4166573948978485,28.989999771118164,-1.5555431931972716,29.20000076293945,-2.0588248493755823,29.5,0.05804657802302149
5971,2022-12-09,29.18000030517578,29.21999931335449,28.82999992370605,28.90999984741211,2877952.0,0.014250950326331058,1.2285776566757947,-1.5882372740634694,45.769238387349276,47.90976282487006,0.1822181050612528,0.2779720318381962,-1.6776537194336214,-2.288361516682407,26.4279025155842,0.44999885559081676,0.22557990135247152,-0.24549989700317454,-0.8547090377814897,0.3637092437751406,-0.5501044673923339,0.059104673385984796,0.463725268363131,48.99997711181676,-1.0329831665059004,0.30460457038915784,12,0.10499954223632812,-0.3300008773803711,-2.2300009727478027,-3.0306663513183594,2.229999542236328,4,0.036326232174657136,1.0000000000000215,28.770000457763672,1.4166573948978485,28.989999771118164,-1.5555431931972716,29.20000076293945,0.036326232174657136
5972,2022-12-12,29.040000915527344,29.09000015258789,28.940000534057614,29.09000015258789,2056665.0,-0.004797785749974914,5.000076295109626,-0.18518204552197687,40.38459563392332,45.624452255768546,0.2812486346414076,0.3774678817854493,-1.4181615639193268,-2.128479055968562,24.58159581221721,0.23999977111816762,0.09039823628506838,-0.34749937057495117,-0.9531526050742869,0.25815386392438455,-0.650325987824619,-0.04467275332528331,0.5083521540634379,38.46158683048917,-9.394156664046449,0.3028266172496672,12,0.24499893188476562,0.02499866485595703,-2.0075016021728516,-2.890666961669922,1.6399993896484375,0,0.06404954009517305,1.2285776566757947,29.18000030517578,1.0000000000000215,28.770000457763672,1.4166573948978485,28.989999771118164,0.06404954009517305
5973,2022-12-13,29.59000015258789,29.79999923706055,29.07999992370605,29.15999984741211,2945124.0,0.018939367070283764,-1.44067500727378,-8.60013733119707,49.51138850904067,45.76936574830051,-0.27230345706015413,-0.19762805194100252,-1.8881701955964374,-2.6548888003338433,23.23295751044901,0.7599983215332067,-0.02650969541538828,0.21199989318847656,-0.3733510790874419,0.797350865464395,-0.08067559294948268,0.5046753793264358,-0.899999618530277,81.08114145498202,36.155201096319594,0.29267548613795985,12,-0.30500030517578125,-0.4150009155273402,-2.507500648498535,-3.390666007995602,1.4799995422363281,1,0.053396414854964824,5.000076295109626,29.040000915527344,1.2285776566757947,29.18000030517578,1.0000000000000215,28.770000457763672,0.053396414854964824
5974,2022-12-14,29.5,29.57999992370605,29.32999992370605,29.53000068664551,1987768.0,-0.0030415732383840544,2.8461786757048335,-0.06976898919466414,43.83559406839564,45.400600323540964,-0.17920084493556843,-0.0868794810430984,-1.707904601036578,-2.5394385636719115,22.614228935826556,0.2600002288818395,-0.07985524199170158,0.10599975585937571,-0.4740328799076039,0.6860323916263553,-0.18401656202411587,0.3960160737428673,-0.7877994918823283,72.97301012614275,32.535127302268826,0.2900163178834899,12,-0.25500011444091797,-0.2650003433227539,-2.1825003623962402,-3.1756658554077113,2.0699996948242188,2,0.049491494388903545,-1.44067500727378,29.59000015258789,5.000076295109626,29.040000915527344,1.2285776566757947,29.18000030517578,0.049491494388903545
5975,2022-12-15,28.420000076293945,29.290000915527344,28.420000076293945,29.20000076293945,4728925.0,-0.036610166905289954,-1.2307694188705083,25.999427808503384,31.139219724424024,43.693618766584514,0.8104465523279067,0.9944905466294145,-0.5470383660868485,-1.442154781167801,21.624466404412946,1.0799999237060547,-0.15790611390468,-0.942500209808351,-1.6545875071030878,-0.2304129125136143,-1.2985438584557194,-0.5864565611609827,1.3799991607666051,0.0,-33.331559939904785,0.3560436486473675,12,0.6899995803833008,0.8149995803833008,-0.9700007438659668,-1.9756660461425746,3.1200008392333984,3,0.09676284280850034,2.8461786757048335,29.5,-1.44067500727378,29.59000015258789,5.000076295109626,29.040000915527344,0.09676284280850034
5976,2022-12-16,28.1200008392334,28.57999992370605,27.95000076293945,28.440000534057614,7806740.0,-0.010555919643039924,1.1000025431380027,0.4102556578512976,32.11486937381105,42.31880721840003,0.9764068644803992,1.2681482724375357,-0.15090542664985307,-1.1334866558504615,20.82585720394667,0.6299991607666016,-0.19517626609303562,-1.1844994544982903,-2.0880938237126117,-0.28090508528396896,-1.6362966391054528,-0.7327022698911279,1.6523984146118202,9.189200892433853,-23.34202691452502,0.4517971846071615,12,0.7549991607666016,0.8799991607666016,-0.405001163482666,-1.4106664657592773,3.289999008178711,4,0.12304406049822081,-1.2307694188705083,28.420000076293945,2.8461786757048335,29.5,-1.44067500727378,29.59000015258789,0.12304406049822081
5977,2022-12-19,28.18000030517578,28.270000457763672,28.03000068664551,28.15999984741211,2749309.0,0.002133693604257303,1.3999885559518233,-0.06250149011754116,33.681437435882145,40.45602924292859,0.7928512320250292,1.1721604679340452,-0.11467095371636304,-1.1963278570484448,19.938244737582185,0.2399997711181605,-0.24736653648803753,-1.063500022888185,-2.0955397417644797,-0.03146030401189037,-1.5795198823263341,-0.5474801634500359,1.5195030090332082,12.432417942701282,-22.308539205250216,0.5160198594381474,12,0.6949996948242188,0.8199996948242188,-0.33500051498413086,-1.3406658172607422,3.64999961853027,0,0.11462028059818996,1.1000025431380027,28.1200008392334,-1.2307694188705083,28.420000076293945,2.8461786757048335,29.5,0.11462028059818996
5978,2022-12-20,27.899999618530273,28.040000915527344,27.78000068664551,27.81999969482422,2930934.0,-0.009936149170093556,-2.2500447040592286,3.999904634751097,31.93065929661249,38.592001739397,0.9711845240960422,1.3944930961997777,0.26545223717042177,-0.9168434169642232,18.976211654398547,0.3999996185302699,-0.31950737967116893,-1.2615006446838386,-2.4439917490724383,-0.07900954029523888,-1.8527461968781367,-0.6702550924895405,1.7295235936279347,6.666610152608977,-28.61859018312872,0.5912455521942998,12,0.8900003433227575,1.0150003433227575,-0.02500009536743164,-1.030665397644043,4.030000686645508,1,0.09964160303425684,1.3999885559518233,28.18000030517578,1.1000025431380027,28.1200008392334,-1.2307694188705083,28.420000076293945,0.09964160303425684
5979,2022-12-21,28.239999771118164,28.25,27.93000030517578,27.95000076293945,3014627.0,0.012186385564036728,1.0645177168382258,3.6249910592948016,34.52377762650164,38.098975561771134,0.5739676369378586,0.9969183110862687,0.029010698219106956,-1.2566133569821538,17.67219109758405,0.35000038146972656,-0.3756437211932351,-0.8525004386901855,-2.082440530352766,0.3774396529723951,-1.467470484521474,-0.237530392858897,1.278552089509283,30.46351091041131,-3.8834754035508254,0.6149700458312902,12,0.5500001907348668,0.6750001907348668,-0.3600001335144043,-1.3656654357910156,3.789999008178711,2,0.1002124626998182,-2.2500447040592286,27.899999618530273,1.3999885559518233,28.18000030517578,1.1000025431380027,28.1200008392334,0.1002124626998182
5980,2022-12-22,27.93000030517578,28.40999984741211,27.86000061035156,28.270000457763672,2403982.0,-0.010977318288062698,-1.2916656732549538,-1.1724183290253272,30.769227449790733,36.432307679820184,0.8406899806691435,1.2173263282956768,0.41821275524210577,-0.9526260057850386,15.976359279015895,0.5499992370605504,-0.4429417203747832,-1.0659998893737779,-2.34429473162211,0.21229495287455435,-1.7051473104979422,-0.42685246824961354,1.4842384850127495,18.749970197648913,-10.9283910100627,0.6391474211241653,12,0.8599996566772496,0.9849996566772496,0.07499933242797852,-1.0556659698486328,3.8199996948242188,3,0.13032579125944022,1.0645177168382258,28.239999771118164,-2.2500447040592286,27.899999618530273,1.3999885559518233,28.18000030517578,0.13032579125944022
5981,2022-12-23,28.170000076293945,28.26000022888184,27.989999771118164,28.040000915527344,1605834.0,0.008592902559821702,-1.3478152703028,-0.3823503012487518,35.32007900555068,35.86958361000101,0.4943402388745035,0.8856964772172233,0.26699544182413604,-1.1901041938587653,14.063919769827843,0.32999992370605824,-0.48992550908395316,-0.7390001296997077,-1.9919696519413321,0.5139693925419166,-1.3654848908205182,-0.11251536857889732,1.1461844276820052,61.90474748789718,33.43825873032872,0.6264847611208118,12,0.6199998855590856,0.7449998855590856,-0.057500362396240234,-1.2956657409667969,3.7999992370605433,4,0.11963084238928956,-1.2916656732549538,27.93000030517578,1.0645177168382258,28.239999771118164,-2.2500447040592286,27.899999618530273,0.11963084238928956
5982,2022-12-27,28.51000022888184,28.56999969482422,28.34000015258789,28.35000038146973,1820420.0,0.012069582948777358,-1.5555461365658296,1.2307760024648973,42.4507563663531,35.085068927480165,0.07962686242858652,0.4938318035866196,0.0015716037184283493,-1.5261927715586374,12.524512544897048,0.39999961853027344,-0.48724103338041047,-0.34999999999999787,-1.583804598905953,0.8838045989059573,-0.9669022994529755,0.2669022994529797,0.7140132460542858,92.40512135822749,59.26274327515509,0.6169022994529773,12,0.17000007629394176,0.4049997329711914,-0.16750049591064808,-1.635665893554691,2.5699996948242116,1,0.10171868099785031,-1.3478152703028,28.170000076293945,-1.2916656732549538,27.93000030517578,1.0645177168382258,28.239999771118164,0.10171868099785031
5983,2022-12-28,28.229999542236328,28.57999992370605,28.15999984741211,28.540000915527344,2258921.0,-0.009821139403634938,1.1538499158809241,-1.9375104308227833,41.810337917412596,34.860040466259825,0.1636313496133468,0.7160333372414485,0.33799122731687703,-1.237742068615649,11.170444971638299,0.42000007629394176,-0.5438074437262088,-0.5700006484985352,-1.803805305986355,0.6638040089892847,-1.1869029772424469,0.046901680245376554,0.9073731654023618,51.388789547720016,14.6984961115608,0.6169023287439105,12,0.30500125885009766,0.6850004196167028,0.1425004005432129,-1.3556652069091797,3.6499996185302734,2,0.12752392631404685,-1.5555461365658296,28.51000022888184,-1.3478152703028,28.170000076293945,-1.2916656732549538,27.93000030517578,0.12752392631404685
5984,2022-12-29,28.459999084472656,28.489999771118164,28.07999992370605,28.1200008392334,1652077.0,0.008147344880123475,1.0500011920940502,-1.0967636743985725,46.666650259358526,36.58531052569699,-0.256366083177781,0.43758606931901767,0.1650226686627576,-1.4679778217493578,10.328444336358816,0.4099998474121129,-0.572805069784355,-0.2950010299682617,-1.5082872439510595,0.9182851840145361,-0.9016441369596606,0.3116420770231372,0.5959313019064432,83.33320087844133,41.19072593444405,0.6066431069913987,12,-0.279998779296875,0.45500087738037465,0.15000104904174805,-1.5856647491455078,2.970001220703125,3,0.12192555630109991,1.1538499158809241,28.229999542236328,-1.5555461365658296,28.51000022888184,-1.3478152703028,28.170000076293945,0.12192555630109991
5985,2022-12-30,28.059999465942386,28.459999084472656,28.059999465942386,28.34000015258789,2387244.0,-0.014054800822130176,-1.857133125796193,-0.8235356816282005,37.93101889057203,37.23154936089266,0.09744449936449584,0.7599875894452737,0.6163244509585404,-1.0726872126759162,9.137660331928107,0.3999996185302699,-0.6908303825991169,-0.6210005760192843,-1.81304267657503,0.5710415245364615,-1.2170216262971572,-0.02497952574141138,0.9193751384526969,11.864351986552252,-28.19576957779765,0.5960210502778723,12,0.12000083923339488,0.8550004959106445,0.6875004768371547,-1.185665130615238,3.0300006866455043,4,0.14148251564199232,1.0500011920940502,28.459999084472656,1.1538499158809241,28.229999542236328,-1.5555461365658296,28.51000022888184,0.14148251564199232
5986,2023-01-03,28.739999771118164,28.86000061035156,28.229999542236328,28.3799991607666,3103295.0,0.024233796084034864,1.099995549536847,-1.285713312579631,47.10423516216702,38.72297133047987,-0.5423992498562633,0.0104266275904763,-0.010506608517808047,-1.7525711274019429,8.315112357612566,0.8000011444091726,-0.7774929767072187,0.10349969863891673,-1.0027369230447647,1.2097363203225981,-0.44961861220292576,0.6566180094807592,0.16741239821194398,84.999916553617,42.88952735581795,0.553118310841841,1,-0.4199991226196289,0.17500019073486683,0.022500514984127307,-1.8506650924682617,1.9600009918212855,1,0.10473208952168078,-1.857133125796193,28.059999465942386,1.0500011920940502,28.459999084472656,1.1538499158809241,28.229999542236328,0.10473208952168078
5987,2023-01-04,29.709999084472656,29.76000022888184,28.79999923706055,28.959999084472656,5088804.0,0.03375084624493563,1.258819780722797,2.083329801212224,51.07141932662401,40.84972244492559,-1.4220928621882294,-0.9939961192398883,-0.9259298628290935,-2.7171187160343635,7.9309430451480925,1.0200004577636754,-0.6925576795841657,1.062999057769776,-0.08108600284512946,2.2070841183846817,0.4909565274623233,1.6350415880772289,-1.9299983978271449,97.05875753121859,57.40441185201152,0.5720425303074532,1,-0.899998664855957,-0.8799991607666016,-0.867499828338623,-2.7656650543212855,1.470001220703125,2,0.07606867379753557,1.099995549536847,28.739999771118164,-1.857133125796193,28.059999465942386,1.0500011920940502,28.459999084472656,0.07606867379753557
5988,2023-01-05,29.729999542236328,29.82999992370605,29.45000076293945,29.709999084472656,4388238.0,0.000673189443958,2.4545186572341247,0.026667277018229168,52.0795623237513,42.80036518906444,-1.2909680380784856,-1.0247963814600993,-0.9035365436930931,-2.7344060724905788,8.183611233105296,0.37999916076660156,-0.5848011627106509,1.056499576568605,-0.16354819421269085,2.2765473473499007,0.44647569117795527,1.6665234619592546,-1.9103988647460888,94.3502623950691,56.47697154718677,0.6100238853906487,1,-0.8849992752075231,-0.8999996185302734,-0.757500171661377,-2.7856655120849574,1.2000007629394531,3,0.04540869163323813,1.258819780722797,29.709999084472656,1.099995549536847,28.739999771118164,-1.857133125796193,28.059999465942386,0.04540869163323813
5989,2023-01-06,30.01000022888184,30.01000022888184,29.559999465942386,29.809999465942386,2638284.0,0.009418119440187889,3.4999904632932157,9.999809269502194,66.8076142332579,46.804630387227455,-1.4455001015704134,-1.2906346198574035,-1.1437857485584537,-3.0023792727277048,9.034537822742845,0.4500007629394531,-0.47283014063254214,1.2855002403259306,-0.06820768543119016,2.6392081660830513,0.6086462774473702,1.962354203204491,-2.1099835815429664,100.0,54.96750186301031,0.6768539628785604,1,-1.0100002288818395,-1.114999771118164,-0.9550008773803746,-3.0656661987304688,1.2600002288818324,4,0.062312526411947955,2.4545186572341247,29.729999542236328,1.258819780722797,29.709999084472656,1.099995549536847,28.739999771118164,0.062312526411947955
5990,2023-01-09,30.440000534057614,30.540000915527344,30.0,30.0,3819373.0,0.014328567207471776,-1.4545466367849076,2.1999942779759114,73.86830661999025,51.08776678883186,-1.656179075038029,-1.6749851751740152,-1.5195140879432216,-3.423396972119864,10.328306578354624,0.5400009155273438,-0.3037664331005452,1.6320005416870096,0.0756268028886602,3.188374280485359,0.8538136722878349,2.4101874110861843,-2.413384871826164,95.67098173074844,44.20001625125559,0.7781868693991756,1,-1.1400003433227504,-1.2799997329711879,-1.3775010108947718,-3.495666503906243,0.6700000762939453,0,0.03252298796810171,3.4999904632932157,30.01000022888184,2.4545186572341247,29.729999542236328,1.258819780722797,29.709999084472656,0.03252298796810171
5991,2023-01-10,30.239999771118164,30.309999465942386,29.940000534057614,30.270000457763672,2098647.0,-0.00657032718234285,5.727332628183704,-0.06818329598113516,70.59998680115253,54.21545905936512,-1.2646625865668284,-1.4666985832396513,-1.265479255416146,-3.2104306801148823,11.4786125759223,0.5,-0.1607730750284695,1.3789998054504409,-0.29821470618020385,3.0562143170810856,0.5403925496351185,2.2176070612657632,-2.0123132886230444,82.75857155071675,25.26102200843907,0.8386072558153229,1,-0.9399995803833008,-1.0799989700317383,-1.1525001525878906,-3.2956657409667933,1.510000228881836,1,0.028108478435953987,-1.4545466367849076,30.440000534057614,3.4999904632932157,30.01000022888184,2.4545186572341247,29.729999542236328,0.028108478435953987
5992,2023-01-11,30.899999618530273,30.979999542236328,30.25,30.29999923706055,3657503.0,0.021825391944694017,-1.0857163876937665,-19.999554962171665,77.88103535684789,58.22331433041349,-1.7321415944127168,-2.087220127705102,-1.8665302894746034,-3.8380250130357467,12.94019748192069,0.7399997711181641,0.0625053281900243,1.9459997177124038,0.03677121846104825,3.8552282169637593,0.991385468086726,2.9006139673380815,-2.487327981392575,94.77124264485889,29.569790562549272,0.9546142496256772,1,-1.380000114440918,-1.5199995040893555,-1.809999942779541,-3.9556655883789027,0.6200008392333984,2,-0.00647245495339388,5.727332628183704,30.239999771118164,-1.4545466367849076,30.440000534057614,3.4999904632932157,30.01000022888184,-0.00647245495339388
5993,2023-01-12,31.170000076293945,31.34000015258789,30.85000038146973,31.0,3223090.0,0.008737878999899973,-1.0851084552482764,0.2833332803514622,77.58944959895405,61.65918092370189,-1.7223715263469757,-2.353444075306655,-2.078064784010465,-4.072955049324399,13.39582820060726,0.4899997711181605,0.27140266518095757,2.137000179290773,-0.00018042365772430458,4.27418078223927,1.0684098778165243,3.2055904807650215,-2.500595648646385,90.4494376002563,19.992417744857278,1.0685903014742486,1,-1.4700002670288086,-1.609999656677246,-2.080000400543213,-4.225666046142575,0.38999938964844105,3,0.0003208286447660136,-1.0857163876937665,30.899999618530273,5.727332628183704,30.239999771118164,-1.4545466367849076,30.440000534057614,0.0003208286447660136
5994,2023-01-13,30.959999084472656,31.20000076293945,30.920000076293945,31.03000068664551,2697779.0,-0.006737279156473375,-2.733351983011791,-0.41177394562938957,79.07866692146783,66.23114181602364,-1.2521264642879615,-2.1380756370453575,-1.8043850699988049,-3.8318122000362997,13.876081769494652,0.28000068664550426,0.42786449425744877,1.853999233245851,-0.44403087611060243,4.1520293426023045,0.7049841785676243,3.0030142879240778,-1.9701231698322559,72.85705916733318,-3.9695126747995175,1.1490150546782272,1,-1.1749992370605469,-1.399998664855957,-1.8699994087219238,-4.0156650543212855,0.4900016784667933,4,-0.0009689528483196597,-1.0851084552482764,31.170000076293945,-1.0857163876937665,30.899999618530273,5.727332628183704,30.239999771118164,-0.0009689528483196597
5995,2023-01-16,31.170000076293945,31.190000534057614,30.88999938964844,31.04999923706055,3115198.0,0.006782977972586979,2.7499731782040904,-1.7142584670716041,78.9575059264,69.77039412316063,-1.089112506077786,-2.2466784515833,-1.943408001453541,-4.011431641055999,15.590805474430217,0.3000011444091726,0.6330865947345927,1.9265002250671373,-0.522811281180882,4.3758117313151565,0.7018444719431258,3.1511559781911487,-1.8981092530998467,87.85713409890698,8.76536179130835,1.2246557531240099,1,-1.1000003814697266,-1.609999656677246,-2.135000705718994,-4.225666046142575,0.020000457763668322,0,0.003208225255853625,-2.733351983011791,30.959999084472656,-1.0851084552482764,31.170000076293945,-1.0857163876937665,30.899999618530273,0.003208225255853625
5996,2023-01-17,31.57999992370605,31.790000915527344,31.25,31.31999969482422,5341210.0,0.013153668476373559,-1.7000071525641942,2.1666534212827173,79.23807108701355,72.90002209653724,-1.1777453706331542,-2.5130167897011866,-2.2939329726126125,-4.383762178554601,16.885677687624092,0.6200008392333984,0.8241962488788808,2.1635001182556124,-0.43586237180759824,4.762862608318823,0.8638188732240053,3.4631813632872195,-2.0599359809846973,86.36358006648446,8.585899666794958,1.2996812450316058,1,-0.9599990844726527,-1.7949991226196254,-2.6375002861022914,-4.63566589355468,-0.3899993896484375,1,-0.014882815531664373,2.7499731782040904,31.170000076293945,-2.733351983011791,30.959999084472656,-1.0851084552482764,31.170000076293945,-0.014882815531664373
5997,2023-01-18,31.40999984741211,31.649999618530273,31.32999992370605,31.520000457763672,3725196.0,-0.005383156323769622,-1.3703640910439177,-0.4230788981403425,80.93383582414121,76.10605248546946,-0.8283504652066327,-2.2014979464121573,-2.0758457041983753,-4.175167147602934,18.25052640421656,0.3199996948242223,1.116279207767164,1.8320000648498542,-0.8441213227686646,4.508121452468377,0.49393937104059304,3.1700607586591154,-1.5721447284979178,59.57437742349796,-20.651470476273808,1.3380606938092607,1,-0.7349996566772461,-1.6249990463256836,-2.3425002098083496,-4.355000495910641,-0.010000228881835938,2,0.010824583070346838,-1.7000071525641942,31.57999992370605,2.7499731782040904,31.170000076293945,-2.733351983011791,30.959999084472656,0.010824583070346838
5998,2023-01-19,30.68000030517578,31.28000068664551,30.68000030517578,31.170000076293945,3822791.0,-0.02324099158811277,-1.4489822927898441,4.454518657234013,69.68085070406157,76.42530098222542,0.05652215169030228,-1.3202383444247836,-1.3123425565650138,-3.408894008666678,18.82475648128149,0.7299995422363281,1.3135408386927594,0.9630004882812493,-1.633759533320145,3.55976050988264,-0.335379522519446,2.2613804990819446,-0.5688447747357479,0.0,-76.53497849642045,1.2983800108006953,1,0.18500041961669922,-0.8949995040893555,-1.5050005912780762,-3.625000953674313,0.3999996185302699,3,0.027379404961941356,-1.3703640910439177,31.40999984741211,-1.7000071525641942,31.57999992370605,2.7499731782040904,31.170000076293945,0.027379404961941356
5999,2023-01-20,31.06999969482422,31.1200008392334,30.770000457763672,30.84000015258789,3190565.0,0.012711844386215532,1.1212026633374947,-0.4693870401438687,76.73178186583323,76.7434648984302,-0.18696525242317108,-1.5677287594096967,-1.6623261957106976,-3.7544694888765093,19.826713485651442,0.4400005340576172,1.4375770603924067,1.211499881744384,-1.3546217854919433,3.777621548980708,-0.07156095187377787,2.494560715362546,-0.723805810471962,35.135060828922946,-47.53220523366423,1.283060833618162,1,-0.20499897003173828,-1.284998893737793,-1.8400001525878906,-4.01500034332275,0.28000068664551137,4,0.01577083282687619,-1.4489822927898441,30.68000030517578,-1.3703640910439177,31.40999984741211,-1.7000071525641942,31.57999992370605,0.01577083282687619
6000,2023-01-23,31.56999969482422,31.56999969482422,31.170000076293945,31.21999931335449,2884402.0,0.016092694075027447,1.2857096146615006,1.5217438176902947,75.96328933134696,77.33938740178513,-0.5697315621061314,-1.8772969659904462,-2.138564319387516,-4.1991816104890844,21.344698676874607,0.5,1.578681724285378,1.5294999122619615,-0.9763374272704155,4.035337251794342,0.276581242495773,2.78241858202815,-1.0216728261074515,80.1800811052306,-2.101566127468814,1.2529186697661896,1,-0.5499992370605469,-1.784998893737793,-2.3299999237060547,-4.295000076293945,-0.2899990081787074,0,-0.0038010431753169316,1.1212026633374947,31.06999969482422,-1.4489822927898441,30.68000030517578,-1.3703640910439177,31.40999984741211,-0.0038010431753169316
6001,2023-01-24,31.540000915527344,31.770000457763672,31.38999938964844,31.61000061035156,3010286.0,-0.0009502305855831894,-1.0540445800771383,-0.19999891008767126,70.28825902712585,76.49574558737157,-0.37541372385988225,-1.6673679716539738,-2.0920770408841456,-4.127753206548142,23.013553041952505,0.3800010681152308,1.6259918134341298,1.3310010910034187,-1.0972617874092379,3.759263969416075,0.11686965179708864,2.5451325302097487,-0.8178396802570944,78.89912751936221,-1.4508011756852142,1.2141314392063292,1,-0.30500030517578125,-1.755000114440918,-2.3675012588500977,-4.240001678466793,-0.07000160217285512,1,-0.011097031430250315,1.2857096146615006,31.56999969482422,1.1212026633374947,31.06999969482422,-1.4489822927898441,30.68000030517578,-0.011097031430250315
6002,2023-01-25,31.40999984741211,31.739999771118164,31.239999771118164,31.70000076293945,2532947.0,-0.00412178390430018,1.7027105048817957,4.142888283378906,68.18181067553135,75.45045237365795,-0.18490608720953006,-1.3797047521119339,-1.950626656294972,-3.946242096800745,25.231428681991165,0.5,1.599481279467451,1.0560000419616706,-1.2900375770361094,3.4020376609594543,-0.11701876753722118,2.2290188514605624,-0.5383410569058675,66.97242569215747,-11.127100135203207,1.1730188094988916,1,-0.17499923706054688,-1.6249990463256836,-2.4724998474121094,-4.110000610351559,0.05999946594237926,2,-0.007004116982592734,-1.0540445800771383,31.540000915527344,1.2857096146615006,31.56999969482422,1.1212026633374947,31.06999969482422,-0.007004116982592734
6003,2023-01-26,31.82999992370605,31.86000061035156,31.5,31.60000038146973,3413292.0,0.013371540220766587,1.4827549919760432,-0.793099365972993,69.11763527343194,74.34367107943173,-0.5603684172259484,-1.5981092050076704,-2.3534162067396345,-4.316515290132411,27.300419106694353,0.4500007629394496,1.6204381576165083,1.2960000991821268,-0.9122470511232912,3.5042472494875447,0.1918765240294178,2.4001236743348358,-0.8297732356968552,97.24764381231691,21.012954981802125,1.1041235751527085,1,-0.5599994659423793,-2.009999275207516,-2.892499923706051,-4.530000686645501,-0.1100006103515625,3,-0.01350927760623477,1.7027105048817957,31.40999984741211,-1.0540445800771383,31.540000915527344,1.2857096146615006,31.56999969482422,-0.01350927760623477
6004,2023-01-27,31.93000030517578,32.02000045776367,31.76000022888184,31.899999618530273,3270318.0,0.003141702221471032,1.4761809611174854,0.13043802763173573,66.81714477371673,72.99474206246693,-0.5680396496343327,-1.5018155058517841,-2.4153464404728773,-4.3667746805061185,29.401712622406347,0.2600002288818324,1.5409850707751076,1.2225004196167006,-0.8400979091967073,3.2850987484301086,0.19120125520999665,2.2537995840234046,-0.7922097895918085,89.41175150624376,14.98973155266907,1.0312991644067036,1,-0.5799999237060547,-1.989999771118164,-3.0775003433227504,-4.630001068115231,-0.030000686645507812,4,-0.0266207445457477,1.4827549919760432,31.82999992370605,1.7027105048817957,31.40999984741211,-1.0540445800771383,31.540000915527344,-0.0266207445457477
6005,2023-01-30,32.029998779296875,32.029998779296875,31.57999992370605,31.71999931335449,4024390.0,0.0031318031057108175,1.9032234247426842,10.333079026003043,70.66973486972549,72.04270470499048,-0.5958816713804467,-1.3588086405435433,-2.47113688769862,-4.416098854705822,31.43460620197288,0.44999885559082387,1.44797010896324,1.123998928070069,-0.6025541630566806,2.8505520191968188,0.26072238250669244,1.9872754736334457,-0.7334104741205572,100.0,25.532336746477114,0.8632765455633757,1,-0.6749992370605469,-2.0849990844726562,-3.177498817443844,-4.729999542236325,-0.2999992370605469,0,-0.021230047572361244,1.4761809611174854,31.93000030517578,1.4827549919760432,31.82999992370605,1.7027105048817957,31.40999984741211,-0.021230047572361244
6006,2023-01-31,31.75,32.060001373291016,31.670000076293945,31.920000076293945,4178614.0,-0.008741766780142934,-1.3636447706846226,-0.5483882876286631,60.75950161690097,69.80111201529712,-0.32322274362748615,-0.8872350205465409,-2.156686986621409,-4.090521997658584,33.85808930814281,0.3900012969970703,1.3573549075022342,0.693500137329103,-0.7375433776575591,2.1245436523157686,-0.02202162016422804,1.409021894822434,-0.3067295999995707,62.195028342680104,-9.303491208140642,0.7155217574933321,1,-0.37999916076660156,-1.7249994277954102,-2.897500038146969,-4.45000076293945,0.12999916076660156,1,-0.014803127979668984,1.9032234247426842,32.029998779296875,1.4761809611174854,31.93000030517578,1.4827549919760432,31.82999992370605,-0.014803127979668984
6007,2023-02-01,31.96999931335449,32.220001220703125,31.82999992370605,31.86000061035156,3576257.0,0.006929112231637502,-3.5882484937562826,-0.6470509037462554,60.25640649437917,68.75395154755464,-0.5089543766616877,-0.979456811389003,-2.342836975550629,-4.271319415445181,35.09537016992642,0.470001220703125,1.2578576654063198,0.8004994392394984,-0.5367005554440532,2.13769943392305,0.13189944189772262,1.4690994365812742,-0.40338271869594067,65.27757173737923,-3.665827554486455,0.6685999973417756,2,-0.4749984741210902,-1.8299989700317347,-3.1174993515014577,-4.670000076293938,0.23999977111816762,2,-0.015639662519202457,-1.3636447706846226,31.75,1.9032234247426842,32.029998779296875,1.4761809611174854,31.93000030517578,-0.015639662519202457
6008,2023-02-02,31.07999992370605,31.71999931335449,30.46999931335449,31.04999923706055,6585374.0,-0.027838580192795503,-1.100839393303113,0.2727367307658316,51.31005394303016,65.92931511168761,0.49590123275942943,0.0177784235557219,-1.4331455831666027,-3.3389304205600148,35.377808089609545,1.5,1.0974252061675536,-0.156999969482424,-1.3121456341734223,0.9981456952085708,-0.7345728018279196,0.4205728628630716,1.1400012969970739,34.857139743107595,-32.203589747329545,0.5775728323454974,2,0.26500034332275746,-0.9399995803832972,-2.282499790191647,-3.4300003051757777,-0.1100006103515625,3,0.012548242940984222,-3.5882484937562826,31.96999931335449,-1.3636447706846226,31.75,1.9032234247426842,32.029998779296875,0.012548242940984222
6009,2023-02-03,31.8799991607666,31.959999084472656,30.85000038146973,31.0,4209217.0,0.025740001255609934,1.134614926117673,29.332633988181655,56.86653636177832,63.807453670624426,-0.19793104329121292,-0.6692551008318617,-2.2063297812518314,-4.085024481508043,35.55436244382176,1.1099987030029261,0.9560055053487311,0.5494993209838874,-0.4837675715511125,1.5827662135188874,0.03286587471638569,1.0661327672513892,0.34000205993652344,80.57133203633772,15.4744312178414,0.5166334462675,2,-0.534998893737793,-1.7399988174438477,-3.154998779296875,-4.229999542236328,-1.8299999237060511,4,-0.005018815922963382,-1.100839393303113,31.07999992370605,-3.5882484937562826,31.96999931335449,-1.3636447706846226,31.75,-0.005018815922963382
6010,2023-02-06,31.43000030517578,31.76000022888184,31.239999771118164,31.690000534057614,3073133.0,-0.014115397347457148,1.6000047683761012,-0.2954550873154652,48.560462479549095,61.393254054227015,0.2571640127540249,-0.14892032801758504,-1.741929138373706,-3.583189915202645,35.10136215511711,0.6399993896484375,0.9177808565221675,0.050000476837158914,-0.8947020483295702,0.9947030020038845,-0.4223507857462039,0.5223517394205217,0.7550008773803683,54.857139743107766,-7.2378001313686156,0.4723512625833629,2,-0.08500003814697266,-1.2899999618530273,-2.882500171661377,-3.3050003051757812,-0.6200008392333949,0,0.014953843741359885,1.134614926117673,31.8799991607666,-1.100839393303113,31.07999992370605,-3.5882484937562826,31.96999931335449,0.014953843741359885
6011,2023-02-07,31.09000015258789,31.70000076293945,31.059999465942386,31.68000030517578,3601675.0,-0.010817694854807214,1.0317467045310054,2.269229358471219,47.026021514067956,59.04261081406442,0.588506447810488,0.27196876833995276,-1.392792967780771,-3.180244672016027,34.64801898673416,0.6400012969970632,0.7941801474067844,-0.33249969482421804,-1.1255714363278884,0.4605720466794523,-0.7290355655760514,0.06403617592761535,1.0607009925842235,35.42858077067713,-25.870462802554165,0.396535870751835,2,0.25500011444091797,-0.8649997711181641,-2.5425000190734863,-2.9650001525878906,-1.7800006866455043,1,0.020585377501040725,1.6000047683761012,31.43000030517578,1.134614926117673,31.8799991607666,-1.100839393303113,31.07999992370605,0.020585377501040725
6012,2023-02-08,30.70000076293945,31.46999931335449,30.670000076293945,31.43000030517578,3441239.0,-0.012544206746038844,-1.0253121770789986,1.2372870397310376,50.198417504034154,56.94047550635356,0.9691137816657687,0.681138841641161,-0.9844610928875746,-2.7306139066115342,33.42129252193104,0.7999992370605433,0.6294878293793928,-0.7124991416931188,-1.5377036394531238,0.11270535606688625,-1.1251013905731213,-0.29989689281311627,1.4170863455963136,15.436341269526288,-51.40177182865286,0.4126022488800024,2,0.644999504089359,-0.19000053405761363,-2.0825004577636683,-2.5750007629394496,-0.610000610351559,2,0.03843642894144894,1.0317467045310054,31.09000015258789,1.6000047683761012,31.43000030517578,1.134614926117673,31.8799991607666,0.03843642894144894
6013,2023-02-09,31.18000030517578,31.51000022888184,31.020000457763672,31.03000068664551,3515153.0,0.015635163853669365,-4.764700602497546,-0.20547905834399643,51.072132076439786,55.191029651100564,0.432720679953043,0.2128392857375374,-1.438238279079556,-3.1434498534465085,31.774144726488927,0.8099994659423899,0.5341026809315998,-0.23299961090087962,-1.0575973241890395,0.5915981023872803,-0.6452984675449578,0.17929924574319855,0.9041450474563533,39.534931860287344,-30.01987970990548,0.41229885664407945,2,0.16499996185302734,-0.3449993133544922,-2.3600001335144043,-3.005001068115231,-1.510000228881836,3,0.03303395667786124,-1.0253121770789986,30.70000076293945,1.0317467045310054,31.09000015258789,1.6000047683761012,31.43000030517578,0.03303395667786124
6014,2023-02-10,30.93000030517578,31.10000038146973,30.61000061035156,30.95000076293945,2756726.0,-0.00801796015244105,2.062501490117517,-0.13333672418395007,43.442620387864565,52.16579470867157,0.5877627996528005,0.48536134822109034,-1.1621236520618545,-2.8292025295400904,30.25365857753538,0.5699996948242223,0.4476738417905537,-0.48149967193603516,-1.3096682882492061,0.34666894437713225,-0.8955839800926206,-0.06741536377944968,1.1218621266707984,27.826069649761052,-38.71646579081417,0.4140843081565839,2,0.41499996185302734,-0.039999961853027344,-2.0925002098083496,-2.4950008392333984,-0.8299999237060511,4,0.001293210726933447,-4.764700602497546,31.18000030517578,-1.0253121770789986,30.70000076293945,1.0317467045310054,31.09000015258789,0.001293210726933447
6015,2023-02-13,31.270000457763672,31.290000915527344,30.95000076293945,31.03000068664551,1867092.0,0.010992568678733328,1.4285665628980984,-11.999713904255245,47.39883692042636,50.68127640906329,0.14373493676603033,0.1615182235196606,-1.477322754751743,-3.0942078677497946,28.607321900324884,0.3600006103515625,0.3237000739677427,-0.14649953842162944,-0.9697217542533565,0.6767226774100976,-0.558110646337493,0.2651115694942341,0.7502247117130665,60.550436240319215,-4.246112951624752,0.4116111079158644,2,0.07499980926513672,-0.18999958038330078,-2.322500228881836,-2.6700010299682617,-0.6200008392333984,0,-0.03901506884692807,2.062501490117517,30.93000030517578,-4.764700602497546,31.18000030517578,-1.0253121770789986,30.70000076293945,-0.03901506884692807
6016,2023-02-14,31.11000061035156,31.45000076293945,31.04999923706055,31.28000068664551,2957004.0,-0.00511672034121724,-1.7586043605511712,-0.708334326745067,47.12644056153579,49.22239130541402,0.22730754964286248,0.2998763300665708,-1.29677108205356,-2.85325528398241,26.237712117068302,0.40000152587889914,0.2006526223193923,-0.28299942016601776,-1.113372203733352,0.5473733634013165,-0.6981858119496849,0.13218697161764936,0.8792200420027356,55.555579103079076,-8.595371025155494,0.41518639178366784,2,0.10499858856201527,-0.029999732971187854,-1.8800001144409144,-2.2650003433227504,-0.20000076293944957,1,-0.00964323813961454,1.4285665628980984,31.270000457763672,2.062501490117517,30.93000030517578,-4.764700602497546,31.18000030517578,-0.00964323813961454
6017,2023-02-15,31.75,31.75,31.040000915527344,31.059999465942386,3094412.0,0.02057214326879464,1.0579667679311364,-4.0588248493754335,49.264705624547084,48.99513038113812,-0.499732807766776,-0.3302786313095396,-1.9041671607876864,-3.4082180581555193,23.76093592754,0.7099990844726562,0.05801172680157762,0.33999996185302805,-0.5056197159756124,1.185619639681672,-0.08280987706129395,0.76280980076735,0.2088362255742986,100.0,38.38173138812701,0.422809838914322,2,-0.4650001525878906,-0.5149993896484375,-2.5199995040893555,-2.9049997329711914,-0.9899997711181605,2,-0.07685041052149966,-1.7586043605511712,31.11000061035156,1.4285665628980984,31.270000457763672,2.062501490117517,30.93000030517578,-0.07685041052149966
6018,2023-02-16,31.520000457763672,32.040000915527344,31.28000068664551,31.96999931335449,3016540.0,-0.007244080070435532,1.5762629675008204,-0.6521717497007659,46.31956524716808,47.823244701736975,-0.22434811946201094,-0.03596571169588714,-1.633893361035085,-3.09763852647626,22.753185025390017,0.7600002288818324,-0.01825067088162413,0.06800041198730611,-0.7053062960266985,0.8413071200013107,-0.3186529420196962,0.4546537659943084,-1.0500011444091832,63.636339385273764,5.305165543086652,0.38665335400700207,2,-0.19499969482421875,-0.17500019073486328,-2.070000648498535,-2.455000877380371,-1.7299995422363281,3,-0.04536802932766326,1.0579667679311364,31.75,-1.7586043605511712,31.11000061035156,1.4285665628980984,31.270000457763672,-0.04536802932766326
6019,2023-02-17,31.559999465942386,31.59000015258789,31.04999923706055,31.40999984741211,2949539.0,0.0012690040481537768,4.1428415727377255,-0.33333333333334386,45.735027725824715,47.50930750687871,-0.3514738876638468,-0.03939263347803035,-1.6255529563776925,-3.0583044994385666,21.552586619095308,0.5400009155273402,-0.11349075716802659,0.08349943161011097,-0.6696343895840577,0.8366332528042832,-0.2930674789869734,0.46006634220719533,-1.0586001205444404,55.96317592751423,2.7829155097599667,0.3765669105970853,2,-0.23499870300293324,-0.21499919891357777,-1.9299993515014684,-2.3149995803833043,-2.129999160766605,4,-0.059885913232920474,1.5762629675008204,31.520000457763672,1.0579667679311364,31.75,-1.7586043605511712,31.11000061035156,-0.059885913232920474
6020,2023-02-20,31.45000076293945,31.68000030517578,31.32999992370605,31.63999938964844,1983850.0,-0.0034853835508343867,1.5925910227610147,-1.2666607326780688,47.191014446578784,47.527640054935475,-0.26634923171426905,0.06446000202756963,-1.4604040605958097,-2.864364960961357,19.859157697072856,0.3500003814697301,-0.10542237406139776,-0.020499324798588958,-0.7724077966453144,0.731409147048133,-0.3964535607219517,0.3554549111247738,-0.9178293861389157,40.99998474121058,-10.58391846515407,0.37595423592336163,2,-0.12499999999999645,-0.10500049591064098,-1.7775006294250453,-2.2050008773803675,-1.7000007629394496,0,-0.042925289307482406,4.1428415727377255,31.559999465942386,1.5762629675008204,31.520000457763672,1.0579667679311364,31.75,-0.042925289307482406
6021,2023-02-21,31.190000534057614,31.489999771118164,30.95000076293945,31.420000076293945,3039706.0,-0.008267097697123749,1.9189219840607246,1.2105326560523355,42.75093187211819,46.700141651389245,0.01042399297907437,0.31293919525429104,-1.1603553295372357,-2.5279764022837874,17.778856604408823,0.5399990081787145,-0.2031427976461586,-0.26299953460693715,-1.0243300574578207,0.4983309882439464,-0.6436647960323789,0.11766572681850462,-0.6276725664825449,22.018324543198744,-26.683651750173233,0.38066526142544094,2,0.1350002288818395,0.15499973297119496,-1.3750004768371547,-1.9450006484985316,-1.1100006103515625,1,-0.017313270480316056,1.5925910227610147,31.45000076293945,4.1428415727377255,31.559999465942386,1.5762629675008204,31.520000457763672,-0.017313270480316056
6022,2023-02-22,31.190000534057614,31.28000068664551,30.85000038146973,31.1299991607666,1957147.0,0.0,2.5833108161804548,-0.26087605526344393,51.224952741020786,46.717121725231586,0.09749235444997595,0.3115875827427139,-1.1149678247240828,-2.4444256183140354,15.97230972355908,0.43000030517578125,-0.21921792204053503,-0.2519995689392118,-1.0222510022760467,0.518251864397623,-0.6371252856076275,0.13312614772920384,-0.5981191075234982,28.571428571428058,-20.977910755093482,0.3851257166684169,2,0.1350002288818395,0.15499973297119496,-0.9874997138977015,-1.720000267028805,-0.3700008392333949,2,-0.008977258154893586,1.9189219840607246,31.190000534057614,1.5925910227610147,31.45000076293945,4.1428415727377255,31.559999465942386,-0.008977258154893586
6023,2023-02-23,31.399999618530273,31.51000022888184,31.190000534057614,31.21999931335449,2021588.0,0.006732897751744238,-1.6666878596178714,2.9999364231676346,43.846150084119145,46.76195835814876,-0.08718660911575427,0.07138200631236913,-1.2939342366558222,-2.5927552834082697,13.840531773606598,0.31999969482422586,-0.19421099369492012,-0.020500469207764382,-0.7688445642603767,0.727843625844848,-0.3946725167340688,0.35367157831854,-0.7791558022162945,66.26497441165169,19.787103458637,0.3741720475263061,2,0.04500102996826172,-0.054999351501464844,-1.169999122619629,-1.6799993515014648,-0.029998779296875,3,-0.020382146414764546,2.5833108161804548,31.190000534057614,1.9189219840607246,31.190000534057614,1.5925910227610147,31.45000076293945,-0.020382146414764546
6024,2023-02-24,31.07999992370605,31.6299991607666,30.95000076293945,31.53000068664551,2499506.0,-0.01019107320738244,1.0923101301109897,-2.4999999999999902,45.358078644596695,46.53520743861214,0.2864515827248084,0.341969701978055,-0.943079049401959,-2.2075307088048,11.526051519804343,0.679998397827152,-0.16527872922881315,-0.29800014495850036,-1.0206144862386388,0.4246141963216381,-0.6593073155985678,0.0633070256815671,-0.4307729654078045,27.710790768431032,-16.975694562084534,0.36130717064006834,2,0.365000724792484,0.26500034332275746,-0.754999160766598,-1.2949991226196254,0.2999992370605504,4,-0.041505759695796174,-1.6666878596178714,31.399999618530273,2.5833108161804548,31.190000534057614,1.9189219840607246,31.190000534057614,-0.041505759695796174
6025,2023-02-27,31.35000038146973,31.5,31.25,31.28000068664551,2950156.0,0.008687273437145038,-2.8461222453708395,-0.1555546136565906,53.51352131568054,47.24488307796155,0.03239967878586825,0.019408507846076617,-1.1436334600870985,-2.409435401324881,9.505661230138472,0.42000007629394887,-0.16867447401424585,0.006000232696536045,-0.6481969582944629,0.660197423687535,-0.3210983627989634,0.3330988281920355,-0.6729579440269013,64.10266442349103,17.491429489802883,0.3270985954954993,2,0.09500026702880504,-0.0050001144409215215,-1.024999618530277,-1.5649995803833043,-0.3800010681152415,0,-0.061244020827151746,1.0923101301109897,31.07999992370605,-1.6666878596178714,31.399999618530273,2.5833108161804548,31.190000534057614,-0.061244020827151746
6026,2023-02-28,31.28000068664551,31.46999931335449,31.059999465942386,31.15999984741211,3917253.0,-0.002232845102789649,-1.5624862164949194,1.7143051771117674,58.57989234187184,48.279903824330965,0.14421566440173095,0.05522295610642658,-0.9938979419680116,-2.2625930646228376,7.453133974917328,0.40999984741210227,-0.10562252860265176,-0.040499496459958095,-0.6664457555549674,0.5854467626350512,-0.35347262600746276,0.2724736330875466,-0.5756990796409909,55.12833052936369,4.384747157822289,0.31297312954750406,2,0.1649999618530238,0.06499958038329723,-0.8775000572204625,-1.4949998855590856,-1.230001449584961,1,-0.048913064356124525,-2.8461222453708395,31.35000038146973,1.0923101301109897,31.07999992370605,-1.6666878596178714,31.399999618530273,-0.048913064356124525
6027,2023-03-01,31.46999931335449,31.709999084472656,31.3799991607666,31.440000534057614,2556731.0,0.006074124761451527,-3.3999542240986775,0.2499880791544073,54.69254904333013,49.21023535723787,-0.10021681576501251,-0.1835665982236101,-1.1022432228417713,-2.3751414657109216,4.940197213869127,0.4299983978271449,-0.08284176564402301,0.1744991302490213,-0.37783415706516266,0.7268324175632053,-0.10166751340807068,0.4506657739061133,-0.7389837201795117,68.42101300513448,15.587942858331786,0.2761666436570911,3,-0.18999958038329723,-0.12499904632568004,-0.9599986076354945,-1.6849985122680629,-1.5999984741210902,2,-0.04416903145779805,-1.5624862164949194,31.28000068664551,-2.8461222453708395,31.35000038146973,1.0923101301109897,31.07999992370605,-0.04416903145779805
6028,2023-03-02,31.46999931335449,31.46999931335449,31.09000015258789,31.25,1846797.0,0.0,2.454548607197742,7.333608850457664,59.50704343592054,50.74045932502629,-0.12075393205665819,-0.1611109792880434,-1.009879721854876,-2.2943502087434133,5.12593537789816,0.379999160766598,-0.0434197863913397,0.1549991607665966,-0.3928188833180748,0.702817204851268,-0.1189098612757391,0.4289081828089323,-0.712804013732466,68.42101300513448,11.911472884431305,0.27390902204233597,3,-0.18999958038329723,-0.12499904632568004,-0.9599986076354945,-1.6849985122680629,-0.8099994659423793,3,-0.020654580003579448,-3.3999542240986775,31.46999931335449,-1.5624862164949194,31.28000068664551,-2.8461222453708395,31.35000038146973,-0.020654580003579448
6029,2023-03-03,31.71999931335449,31.739999771118164,31.45000076293945,31.63999938964844,2948103.0,0.007944073894336379,3.8332830008742547,0.3636371517993892,58.181814398639325,51.96165931969969,-0.3862941230052428,-0.4466103093162026,-1.1736677618124283,-2.462562375853995,4.809912715447674,0.2899990081787145,-0.058809650937789115,0.4129991531372035,-0.10387756802717618,0.9298758743015831,0.15456079255501365,0.6714375137193933,-0.9371479014143596,97.05875753121825,39.36420232762119,0.25843836058218983,3,-0.4249992370605433,-0.37499904632568004,-1.1749987602233851,-1.8999986648559535,-0.6700000762939382,4,-0.01103400005351629,2.454548607197742,31.46999931335449,-3.3999542240986775,31.46999931335449,-1.5624862164949194,31.28000068664551,-0.01103400005351629
6030,2023-03-06,31.899999618530273,31.93000030517578,31.71999931335449,31.790000915527344,2001838.0,0.0056746629594031095,1.4705987950050345,1.3749850988247174,64.2599369954037,54.351548777842524,-0.5540092620356631,-0.6214564537862728,-1.2535932454916647,-2.570234520343263,4.458903608761868,0.21000099182129262,-0.03268684194503635,0.5694994926452637,-0.009881609522714996,1.1488805948132423,0.27980894156127434,0.859190043729253,-1.0920052165184018,96.55164853956428,36.992557607071575,0.2896905510839901,3,-0.5099992752075195,-0.5549993515014648,-1.2549991607666016,-1.9999990463256836,-1.0599994659423828,0,-0.016300954983761495,3.8332830008742547,31.71999931335449,2.454548607197742,31.46999931335449,-3.3999542240986775,31.46999931335449,-0.016300954983761495
6031,2023-03-07,31.729999542236328,32.06999969482422,31.63999938964844,31.84000015258789,2751879.0,-0.005329156060403073,-1.965509983952062,-1.0000173397374763,49.565206574560904,54.16713253712476,-0.334534848833826,-0.42272411365080487,-0.9911675310954031,-2.3256057943813744,4.4767875098376795,0.4300003051757777,-0.008997057247409401,0.3674994468688979,-0.22646515918823695,0.9614640529260328,0.07051714384033048,0.6644817498974653,-0.8973650099541466,65.30609067306082,10.413783972357507,0.2969823030285673,3,-0.2199993133544922,-0.38499927520751953,-1.0799999237060547,-1.8249998092651367,-0.21999931335448863,1,-0.023952103367357203,1.4705987950050345,31.899999618530273,3.8332830008742547,31.71999931335449,2.454548607197742,31.46999931335449,-0.023952103367357203
6032,2023-03-08,31.8799991607666,31.93000030517578,31.57999992370605,31.670000076293945,2585118.0,0.0047273753764354165,1.2580569740971126,-1.9090719933416562,58.1080953366949,55.75179312074428,-0.4205952479445081,-0.5057169076653594,-1.0560537845047193,-2.409246493141616,4.555570779326505,0.3500003814697301,0.017208687233601694,0.4584991455078118,-0.09115172630621515,1.0081500173218387,0.1836737096008001,0.7333245814148235,-0.9978700219827381,80.61218134612166,25.71778422938594,0.27482543590701275,3,-0.3699989318847656,-0.534998893737793,-1.1824984550476074,-1.9599981307983398,-0.1999988555908203,2,-0.05740275946927109,-1.965509983952062,31.729999542236328,1.4705987950050345,31.899999618530273,3.8332830008742547,31.71999931335449,-0.05740275946927109
6033,2023-03-09,32.209999084472656,32.259998321533196,31.63999938964844,31.86000061035156,2326378.0,0.010351315319737209,1.7555694957784127,1.6666666666666836,62.9482180702922,57.70625305693266,-0.6969001419434449,-0.795374693934491,-1.2863242218905278,-2.678438124263238,4.906028687094177,0.619998931884755,0.10494907480794069,0.7369991302490249,0.09702952864842729,1.376968731849626,0.4170143294487261,1.0569839310493236,-1.2803551234471797,93.82723607866862,37.4541721789977,0.31998480080030023,3,-0.5500001907348633,-0.8450002670288157,-1.39249849319458,-2.20999813079834,-0.35999870300292613,3,-0.0726481934725447,1.2580569740971126,31.8799991607666,-1.965509983952062,31.729999542236328,1.4705987950050345,31.899999618530273,-0.0726481934725447
6034,2023-03-10,30.96999931335449,31.670000076293945,30.8799991607666,31.489999771118164,3636062.0,-0.03849735505630392,-1.2571430128446166,-1.4857220708446817,43.40656893419488,56.5832583478787,0.5876531212314404,0.4719736851389946,0.03363762874126408,-1.3858199819042376,4.537617345673825,1.3299999237060547,0.11182483194402693,-0.5050005912780797,-1.1380377502334476,0.1280365676772881,-0.8215191707557636,-0.1884820118003958,1.2899990081787074,6.52175415366859,-49.656265633105136,0.31651857947768386,3,0.5999994277954102,0.4650001525878871,-0.22749900817870738,-0.9699983596801722,0.6100006103515625,4,-0.01000966977124551,1.7555694957784127,32.209999084472656,1.2580569740971126,31.8799991607666,-1.965509983952062,31.729999542236328,-0.01000966977124551
6035,2023-03-13,30.04999923706055,30.8799991607666,29.6299991607666,30.85000038146973,5803546.0,-0.02970617038074097,1.9069811283093343,1.5384623849172767,36.744162733312244,54.157066169149864,1.4570832443296737,1.3659193935175615,1.0374531042846122,-0.41913479337218007,5.032913742730867,1.340000152587887,0.11649416522419997,-1.3640006065368624,-2.2605058907994113,-0.46749532227431345,-1.8122532486681386,-0.9157479644055861,2.2099990844726456,15.969589745858585,-42.68993809828457,0.4482526421312749,3,0.8949995040893484,0.8949995040893484,0.6925010681152308,-0.04999828338623402,1.480001449584961,0,0.03327787106119806,-1.2571430128446166,30.96999931335449,1.7555694957784127,32.209999084472656,1.2580569740971126,31.8799991607666,0.03327787106119806
6036,2023-03-14,30.809999465942386,30.88999938964844,29.82999992370605,30.03000068664551,4135334.0,0.02529118962321064,1.255321307550286,-0.974997079376584,46.24504692230687,53.2184548223695,0.696663776358367,0.6137592044534053,0.34990583949250365,-1.131069351036004,5.819290774597307,1.05999946594239,0.15535001802819792,-0.5890003204345682,-1.516427898022659,0.33842725715352273,-1.0527141092286136,-0.12528653164052272,1.344798889160149,44.86694607278267,-16.871547102708348,0.46371378879404607,3,0.13499927520751243,0.13499927520751243,-0.06749916076660512,-0.80999851226807,0.7600002288818324,1,0.0009737321377971675,1.9069811283093343,30.04999923706055,-1.2571430128446166,30.96999931335449,1.7555694957784127,32.209999084472656,0.0009737321377971675
6037,2023-03-15,29.309999465942386,30.8700008392334,29.309999465942386,30.809999465942386,5348281.0,-0.04868549256737609,-1.0800018310546828,-1.9230799327047223,33.54330193065783,50.33359465511809,2.0764020341776224,2.0254328174636207,1.8751517343653106,0.4033330325436957,6.77510134444738,1.560001373291012,0.09799466904964049,-1.9670002937316866,-3.2670909900772394,-0.6669095973861374,-2.617045641904461,-1.316954945558912,2.7438069213867102,0.0,-58.63922252571231,0.6500453481727753,3,1.4749994277954066,1.4749994277954066,1.4750008583068812,0.69000148773193,2.360000610351559,2,0.07505973398245236,1.255321307550286,30.809999465942386,1.9069811283093343,30.04999923706055,-1.2571430128446166,30.96999931335449,0.07505973398245236
6038,2023-03-16,30.09000015258789,30.149999618530273,29.170000076293945,29.88999938964844,5149663.0,0.026612101701054325,5.125002980235081,-0.13333384195963305,42.73127864349133,48.61686846010165,1.2069903748651853,1.194025404272928,1.1293363612029452,-0.34408654846973263,7.387544321717803,0.9799995422363281,0.0390352569756125,-1.115499591827394,-2.5129629948508097,0.28196381119602165,-1.8142312933391018,-0.4167678903156862,1.7991778194580021,36.80000305175781,-24.687691914856735,0.6987317015117073,3,0.62499904632568,0.62499904632568,0.8375000953674316,-0.08999919891357422,2.6899986267089844,3,0.052841480376368155,-1.0800018310546828,29.309999465942386,1.255321307550286,30.809999465942386,1.9069811283093343,30.04999923706055,0.052841480376368155
6039,2023-03-17,29.670000076293945,30.559999465942386,29.53000068664551,30.479999542236328,20499379.0,-0.013958128087873223,1.1237103266287531,-4.049981880257182,37.9310307028361,45.69143442759414,1.4590523009118428,1.544351188377938,1.5703195004640875,0.10303000625307135,8.165498927033383,1.029998779296875,-0.032804808118555684,-1.4409996986389153,-2.985414295064352,0.10341489778652146,-2.213206996851632,-0.6687924004261987,2.001643664091791,29.069779046879706,-30.76165322069159,0.772207298212718,3,1.0449991226196254,1.0449991226196254,1.4200005531311035,0.3300008773803711,2.25,4,0.07347490055847983,5.125002980235081,30.09000015258789,-1.0800018310546828,29.309999465942386,1.255321307550286,30.809999465942386,0.07347490055847983
6040,2023-03-20,30.10000038146973,30.309999465942386,29.239999771118164,29.479999542236328,4901151.0,0.014492763871589931,1.0576936831854147,-0.7654336395297131,41.939888289816935,44.84417684040036,0.8346423197472959,1.062501554087465,1.1528692087629828,-0.29276696038752803,8.95009943269141,1.0699996948242223,-0.11778302282484177,-0.9434993743896456,-2.5425682593192356,0.6555695105399444,-1.7430338168544388,-0.14396493192485238,1.371511865788662,54.06980676998152,-6.093954282175673,0.7995344424647948,3,0.6149988174438406,0.6149988174438406,1.0174999237060511,-0.09999942779541371,2.14999961853027,0,0.04916941938470676,1.1237103266287531,29.670000076293945,5.125002980235081,30.09000015258789,-1.0800018310546828,29.309999465942386,0.04916941938470676
6041,2023-03-21,30.649999618530273,30.809999465942386,30.36000061035156,30.399999618530273,3706376.0,0.01827239967076988,-1.7272821852566689,0.4032252606449883,44.66146053228935,43.35010630657752,0.12888826092922656,0.4953704215243597,0.6285173872712448,-0.8045383757069793,9.758899024268556,0.7099990844726562,-0.21132297421658208,-0.36650009155273366,-1.9733702759199403,1.2403700928144694,-1.1699351837363352,0.4369350006308679,0.637391655050962,87.0587575312188,26.78533208210827,0.8034350921836017,3,0.06499958038329723,0.06499958038329723,0.5625009536743164,-0.649998664855957,1.4699993133544993,1,0.02871129132358008,1.0576936831854147,30.10000038146973,1.1237103266287531,29.670000076293945,5.125002980235081,30.09000015258789,0.02871129132358008
6042,2023-03-22,30.90999984741211,31.09000015258789,30.6200008392334,30.690000534057614,5544717.0,0.008482878698786278,-1.6111167036658314,0.879997253417983,46.47355523755739,41.51958821405144,-0.3164548654880477,0.22484564289023012,0.37643757047736415,-1.026326869050962,10.295039201125386,0.4699993133544922,-0.3437711729409081,-0.09249982833862447,-1.6978835775297156,1.5128839208524631,-0.89519170293417,0.7101920462569211,0.20800013038614296,90.62498447795771,30.085808819910255,0.8026918745955439,3,-0.48999977111816406,-0.1950006484985387,0.23750019073486328,-0.909998893737793,1.0200004577636719,2,0.021352308336143988,-1.7272821852566689,30.649999618530273,1.0576936831854147,30.10000038146973,1.1237103266287531,29.670000076293945,0.021352308336143988
6043,2023-03-23,30.76000022888184,30.85000038146973,30.3700008392334,30.75,3146771.0,-0.004852786129755593,4.0526125583494945,0.0454557276991389,43.87755697839007,41.57192021896201,-0.4400430513654783,0.341972837670113,0.5240736407083411,-0.8409948885781091,11.251426408585283,0.5399990081787109,-0.4279345884447068,-0.21049947738647035,-1.8080166616496847,1.3870177068767404,-1.0092580695180757,0.588259114745135,0.32999992370605113,82.16216996431731,25.158426198623857,0.7987585921316055,3,-0.6300001144409215,-0.045001029968268824,0.49999999999999645,-0.7599992752075231,1.2899990081787145,3,0.029583869981823607,-1.6111167036658314,30.90999984741211,-1.7272821852566689,30.649999618530273,1.0576936831854147,30.10000038146973,0.029583869981823607
6044,2023-03-24,29.790000915527344,30.68000030517578,29.36000061035156,30.51000022888184,8913061.0,-0.031534437780781355,1.490566716749595,-71.99828342549452,37.77520910665128,41.68648092711079,0.38551162605090283,1.2757835327385862,1.4871591931535662,0.16224840062072587,12.330949392337704,1.3999996185302805,-0.5835489468160944,-1.1159988403320327,-2.7968928823193195,0.5648952016552542,-1.956445861325676,-0.27555181933838924,1.2999992370605469,29.72978545940802,-21.351405175427367,0.840447020993643,3,0.3399991989135742,0.9249982833862269,1.544999599456787,0.21000003814697266,1.9399986267089844,4,0.10036917663238687,4.0526125583494945,30.76000022888184,-1.6111167036658314,30.90999984741211,-1.7272821852566689,30.649999618530273,0.10036917663238687
6045,2023-03-27,29.43000030517578,29.81999969482422,29.18000030517578,29.75,3862804.0,-0.012084612262093675,1.7826115801170948,0.44444444444444225,36.96145512107987,40.65497072697446,0.7245061684160135,1.5647952100846219,1.829150261872691,0.5554934963434732,13.525169677004234,0.6399993896484375,-0.8108959222661447,-1.3799994468688972,-3.169900385913941,0.4099014921761466,-2.2749499163914173,-0.4850489773463771,1.5063998413085926,13.089006281269036,-34.69774168635999,0.8949504695225211,3,0.6999998092651367,1.2849988937377894,1.9050002098083496,0.5700006484985352,2.6100006103515625,0,0.08460753466863724,1.490566716749595,29.790000915527344,4.0526125583494945,30.76000022888184,-1.6111167036658314,30.90999984741211,0.08460753466863724
6046,2023-03-28,29.75,29.84000015258789,29.520000457763672,29.670000076293945,2946539.0,0.010873248097382548,1.4615339471078017,-0.25,38.15350825920167,41.16721587459044,0.26634177768193723,1.1850528569696124,1.4812705893615714,0.2621546544710682,14.450304780492196,0.4099998474121094,-0.8844036127993355,-0.9834997177124016,-2.819023105329599,0.8520236699047921,-1.9012614115209985,-0.06573802390380479,1.0450881408691401,29.842918343502532,-13.221914930329696,0.9177616938085974,3,0.38000011444091797,0.9649991989135707,1.5850005149841309,0.2500009536743164,2.470001220703125,1,0.08403361344537807,1.7826115801170948,29.43000030517578,1.490566716749595,29.790000915527344,4.0526125583494945,30.76000022888184,0.08403361344537807
6047,2023-03-29,30.07999992370605,30.1200008392334,29.8799991607666,29.899999618530273,2734346.0,0.0110924344102874,-1.1818213344430573,2.2500059604701175,38.15350825920166,40.65857472078048,0.06375763382390787,0.7858703044358464,1.1321309402159478,-0.044263974440919895,15.715843282754804,0.37000083923339844,-0.8438791127105567,-0.5839998245239286,-2.4073264209607537,1.2393267719128929,-1.4956631227423394,0.3276634736944821,0.585081171997075,53.89219026429879,16.535943476048303,0.9116632982184112,3,0.0550003051757848,0.6349992752075195,1.2550005912780797,-0.07999897003173473,2.449998855590824,2,0.06781911613540248,1.4615339471078017,29.75,1.7826115801170948,29.43000030517578,1.490566716749595,29.790000915527344,0.06781911613540248
6048,2023-03-30,30.81999969482422,30.86000061035156,30.31999969482422,30.31999969482422,2786600.0,0.02460105628308118,-1.1600036621093608,2.77777306828302,49.116609996618905,41.90141686453413,-0.6278244411710006,-0.005610262179516212,0.40472935361995255,-0.7596527784440816,16.160974425236603,0.7800006866455078,-0.891053958882221,0.18849992752075195,-1.5971177675318344,1.9741176225733348,-0.7043089200055412,1.0813087750470451,-1.6499996185302734,97.61899355588778,54.03411859774842,0.8928088475262921,3,-0.6849994659423828,-0.10500049591064808,0.5150008201599121,-0.8199987411499023,1.779998779296868,3,0.03601559446277247,-1.1818213344430573,30.07999992370605,1.4615339471078017,29.75,1.7826115801170948,29.43000030517578,0.03601559446277247
6049,2023-03-31,31.3700008392334,31.3700008392334,30.8799991607666,31.0,3981678.0,0.017845592143258315,1.6486517137746344,0.7400016784667969,58.128087843261035,43.70010570380569,-1.0184184338855786,-0.6146924487655312,-0.13859556719427957,-1.2809561699486132,16.90118211213542,0.5500011444091797,-0.7012238439211558,0.7560009956359863,-0.9911454147081571,2.503147405980126,-0.11757220953608538,1.629574200808058,-2.1662007522583018,100.0,50.735824898932194,0.8735732051720703,3,-1.0950002670288086,-0.6550016403198278,0.024999618530273438,-1.369999885559082,1.569997787475586,4,0.021676709583529963,-1.1600036621093608,30.81999969482422,-1.1818213344430573,30.07999992370605,1.4615339471078017,29.75,0.021676709583529963
6050,2023-04-03,31.3799991607666,31.6299991607666,31.34000015258789,31.5,4067337.0,0.00031872238653885,-1.9000066757584138,-0.3243258568873172,53.867026983940455,44.72294642065581,-0.9250316077613263,-0.7016176559895229,-0.15778279504426962,-1.2732439449991944,17.72018821637464,0.28999900817871094,-0.6260690535197355,0.791999340057373,-0.8887844533005946,2.4727831334153407,-0.048392556621610794,1.6323912367363569,-2.0895510437011744,88.1516514847046,36.74783181881284,0.8403918966789837,4,-0.9749994277954102,-0.6649999618530309,0.015001296997070312,-1.3799982070922852,1.7399997711181712,0,0.011153613474512714,1.6486517137746344,31.3700008392334,-1.1600036621093608,30.81999969482422,-1.1818213344430573,30.07999992370605,0.011153613474512714
6051,2023-04-04,30.96999931335449,31.6200008392334,30.95000076293945,31.56999969482422,3767633.0,-0.013065642395705401,-1.093758475068757,4.9999682110784684,63.216561863710744,46.58328049022841,-0.5194968814397392,-0.3704685903395024,0.23904155494023271,-0.8514103161468007,18.404644584813113,0.6700000762939489,-0.4770709576474772,0.4199995040893505,-1.1847167352035335,2.0247157433822345,-0.3823586155570915,1.2223576237357925,-1.53917813366699,62.28572300502212,4.198746383578687,0.8023581196464412,4,-0.5649995803832972,-0.25500011444091797,0.42500114440918324,-0.9699983596801722,2.129999160766598,1,0.03454961659335476,-1.9000066757584138,31.3799991607666,1.6486517137746344,31.3700008392334,-1.1600036621093608,30.81999969482422,0.03454961659335476
6052,2023-04-05,30.04999923706055,30.84000015258789,29.989999771118164,30.82999992370605,4071008.0,-0.02970617038074097,1.1249979138404171,1.3000003178912172,49.68846630112114,47.22893708164297,0.2969059526293094,0.4273114691796245,1.1390949665018262,0.07327788411967973,19.59976386332879,0.9799995422363246,-0.40506938209616905,-0.40850057601928214,-1.8984987958883792,1.081497643849815,-1.1534996859538325,0.3364985339152682,-0.48722737850830455,3.65850538244702,-54.761515263928246,0.7449991099345489,4,0.355000495910641,0.6649999618530202,1.3450012207031214,-0.04999828338623402,2.880001068115231,2,0.07221304621420144,-1.093758475068757,30.96999931335449,-1.9000066757584138,31.3799991607666,1.6486517137746344,31.3700008392334,0.07221304621420144
6053,2023-04-06,29.8700008392334,30.06999969482422,29.65999984741211,29.989999771118164,3350344.0,-0.005989963474114179,1.92858310626703,0.15384464903593534,51.618130068905316,48.76703941078231,0.3770301973798631,0.44587477250806984,1.2831039161495,0.25728463860628636,20.388415501523216,0.4099998474121094,-0.39999608319308066,-0.4714990615844741,-1.7322633709081394,0.7892652477391913,-1.1018812162463085,0.15888309307736037,1.7599983215332031,10.65995253895301,-49.346393115781396,0.6303821546618328,4,0.534998893737793,0.8449983596801722,1.4424991607666016,0.13000011444091797,3.260000228881836,3,0.08905248963266321,1.1249979138404171,30.04999923706055,-1.093758475068757,30.96999931335449,-1.9000066757584138,31.3799991607666,0.08905248963266321
6054,2023-04-11,30.65999984741211,30.65999984741211,30.13999938964844,30.190000534057614,3870799.0,0.026447907130322967,1.212771138120635,-3.91669580697463,54.28134462927849,50.69147157835994,-0.3090849044144406,-0.3884557320420079,0.46232948842159516,-0.5144912182669295,21.294738847466988,0.7899990081787109,-0.41456519823679017,0.33399991989135813,-0.9016015554943948,1.569601395277111,-0.28380081780151656,0.9518006575842328,0.9305993270874033,50.761439012748255,-9.582921091878404,0.6178007376928761,4,-0.08500003814697266,0.05499935150146129,0.6525001525878906,-0.659998893737793,3.2299995422363352,1,0.06327458044239775,1.92858310626703,29.8700008392334,1.1249979138404171,30.04999923706055,-1.093758475068757,30.96999931335449,0.06327458044239775
6055,2023-04-12,31.04999923706055,31.07999992370605,30.75,30.8700008392334,3699343.0,0.012720136711982466,1.750001986823439,0.3829758740336471,53.134795535365974,52.3560590534893,-0.49743147870995585,-0.7375088379474306,0.04222824080360965,-0.8817388777649349,20.478761135088455,0.42000007629394176,-0.38561604913214964,0.6739993095397985,-0.5950555312529389,1.9430541503325358,0.03947188914343158,1.3085267299361654,0.5019879508972132,70.91830031967554,13.376742341787619,0.634527420396368,4,-0.40499973297119496,-0.33500003814697976,0.2700009346008265,-1.049998283386234,2.639999389648434,2,0.06086954705598102,1.212771138120635,30.65999984741211,1.92858310626703,29.8700008392334,1.1249979138404171,30.04999923706055,0.06086954705598102
6056,2023-04-13,30.84000015258789,31.149999618530273,30.559999465942386,30.8799991607666,3708395.0,-0.006763255704754112,1.0344835524043983,-0.22221869006368042,49.44707931323333,53.61090028171504,-0.13025342388949213,-0.5535265300553576,0.22809120304993868,-0.653650684867209,19.70657153713455,0.5900001525878871,-0.21189430177802393,0.4625001907348647,-0.8087835785658015,1.733783960035531,-0.1731416939154684,1.0981420753851978,0.6741472885589594,79.19466351932759,24.77059799022131,0.6356418846503323,4,-0.19500064849853516,-0.12500095367431996,0.5275001525878906,-0.7999992370605469,2.4300003051757812,3,0.073929921141896,1.750001986823439,31.04999923706055,1.212771138120635,30.65999984741211,1.92858310626703,29.8700008392334,0.073929921141896
6057,2023-04-14,31.51000022888184,31.60000038146973,30.95000076293945,30.989999771118164,5949815.0,0.02172503479179544,-1.1666709052299613,-13.000333794287439,55.47445682288374,54.31732770685557,-0.6437759651071389,-1.1070145163587028,-0.4658494911071891,-1.3033980315683102,18.172801974644837,0.7600002288818395,0.03260468517635218,1.0225002288818388,-0.24055962160805322,2.285560079371731,0.39097030363689456,1.654030154126783,-1.8500003814697301,95.36081815402132,42.60944115956071,0.6315299252449456,4,-0.865000724792484,-0.7950010299682688,-0.08249998092651722,-1.4699993133544957,1.2699985504150355,4,0.05046011531862393,1.0344835524043983,30.84000015258789,1.750001986823439,31.04999923706055,1.212771138120635,30.65999984741211,0.05046011531862393
6058,2023-04-17,31.68000030517578,31.739999771118164,31.51000022888184,31.57999992370605,3232804.0,0.005395115044719123,1.0909114553982147,0.19230825661153028,65.61984148502177,55.14974477816233,-0.758746239238679,-1.2140322397248013,-0.6296166431018193,-1.4541866479386627,16.42960137051398,0.22999954223632457,0.2656875583970937,1.1130002975463853,-0.24155666696518452,2.467557262057955,0.4357218152905986,1.790278779802172,-1.981200447082518,96.25003427266256,38.90999099240071,0.6772784822557856,4,-0.9800004959106445,-0.9650011062622106,-0.252500057220459,-1.5749998092651367,1.5,0,0.03945707032697787,-1.1666709052299613,31.51000022888184,1.0344835524043983,30.84000015258789,1.750001986823439,31.04999923706055,0.03945707032697787
6059,2023-04-18,31.85000038146973,31.979999542236328,31.65999984741211,31.739999771118164,3430210.0,0.005366163972737592,-1.3703640910439536,1.1000019073413534,70.64848282652387,57.01435098289382,-0.953800319994162,-1.277854491339415,-0.8170701822439632,-1.6050690543027493,15.444325257616976,0.31999969482421875,0.4957784922739137,1.174000358581548,-0.22669704094458965,2.5746977581076855,0.47365165881847915,1.8743490583446167,-2.069552526855471,90.84513001535304,26.754792828644213,0.7003486997630687,4,-1.0300006866455114,-1.2750005722045934,-0.33750152587891336,-1.6900014877319371,1.850000381469716,1,0.04018840412291502,1.0909114553982147,31.68000030517578,-1.1666709052299613,31.51000022888184,1.0344835524043983,30.84000015258789,0.04018840412291502
6060,2023-04-19,31.57999992370605,31.68000030517578,31.43000030517578,31.479999542236328,4007359.0,-0.008477251319618961,-1.500014305196601,0.9090893327784096,65.74872025346409,57.295701915088635,-0.7291211358220018,-0.9394576064873128,-0.5535134412312139,-1.321158991777157,14.002022939514713,0.42000007629394887,0.552318735757833,0.8299999237060511,-0.5986687996680011,2.258668647080107,0.115665562019025,1.5443342853930773,-1.6675789678344692,71.83101429302484,3.267802830560811,0.7143343616870275,4,-0.7600002288818324,-1.0050001144409144,-0.07750082015991566,-1.4200010299682582,2.1099987030029332,2,0.07314754501339804,-1.3703640910439536,31.85000038146973,1.0909114553982147,31.68000030517578,-1.1666709052299613,31.51000022888184,0.07314754501339804
6061,2023-04-20,31.53000068664551,31.63999938964844,31.36000061035156,31.36000061035156,2728902.0,-0.0015832564021954765,-2.294101807492457,1.6999942779760608,63.11032625003884,58.7870196871906,-0.6608247071397528,-0.8644725463521361,-0.49971087381242185,-1.2581980252784106,13.310953742300452,0.2799987792968821,0.47565859774951136,0.7360006332397511,-0.7333263825150773,2.2053276489945794,0.0013371253623368773,1.4706641411171653,-1.493525015592045,56.310738941068905,-13.525460448042736,0.7346635078774147,4,-0.7100009918212926,-0.9550008773803746,-0.5850019454956126,-1.3700017929077184,1.7299976348876847,3,0.06850611776162552,-1.500014305196601,31.57999992370605,-1.3703640910439536,31.85000038146973,1.0909114553982147,31.68000030517578,0.06850611776162552
6062,2023-04-21,31.56999969482422,31.649999618530273,31.229999542236328,31.540000915527344,4156760.0,0.001268601563832128,3.421085389603871,0.1764633284340601,57.76398447582204,59.46989239907023,-0.516894105693936,-0.8985604564517686,-0.5227905736780514,-1.2781649180187777,13.083355153777509,0.4200000762939453,0.44195641318949797,0.742999649047853,-0.7663967745997482,2.2523960726954506,-0.011698562775947607,1.4976978608716536,-1.4169125914997807,45.33335367838542,-20.12149543824941,0.7546982118237994,4,-0.5100002288818359,-0.994999885559082,-0.62500095367432,-1.4100008010864258,1.9500007629394531,4,0.05384861512108796,-2.294101807492457,31.53000068664551,-1.500014305196601,31.57999992370605,-1.3703640910439536,31.85000038146973,0.05384861512108796
6063,2023-04-24,31.670000076293945,31.82999992370605,31.43000030517578,31.54999923706055,3151776.0,0.003167576257091964,-1.222228109121908,4.0001907426245005,53.42465395505444,59.37470454637867,-0.3740484445924963,-0.9769807001761421,-0.6198349815496478,-1.3563902963219867,12.510906327709273,0.3999996185302699,0.37193550375893025,0.7975000381469712,-0.7575645919226588,2.3525646682166013,0.01996772311215622,1.5750323531817862,-1.4072982266347935,58.66673787434896,-2.318481120290855,0.7775323150348149,4,-0.40000057220458984,-1.0950002670288086,-0.8850011825561523,-1.4250011444091832,2.269998550415039,0,0.035048901178683645,3.421085389603871,31.56999969482422,-2.294101807492457,31.53000068664551,-1.500014305196601,31.57999992370605,0.035048901178683645
6064,2023-04-25,32.779998779296875,32.90999984741211,32.34000015258789,32.61999893188477,8095155.0,0.035048901178683645,1.714271441676279,1.3333227370261267,62.77373355214497,60.44569765935412,-1.2870471463770343,-1.9515477929243232,-1.7058590029989986,-2.4368206481801273,11.300042108272237,1.239999771118164,0.5105073113830478,1.7579988479614244,0.07175005235234977,3.4442476435705025,0.9148744501568871,2.6011232457659617,-2.414259068083094,92.26184258927071,33.2790365997904,0.8431243978045388,4,-1.044999122619629,-1.7349987030029297,-2.0649995803833043,-2.25,1.1500015258789062,1,0.012202609541631215,-1.222228109121908,31.670000076293945,3.421085389603871,31.56999969482422,-2.294101807492457,31.53000068664551,0.012202609541631215
6065,2023-04-26,31.920000076293945,32.84000015258789,31.649999618530273,32.790000915527344,6327522.0,-0.026235470867255972,1.4536110854394475,-5.437510430823025,58.01013437014319,61.397148221232996,-0.32481882814866836,-0.9438305131967297,-0.8423454706035258,-1.5548283524381326,9.55454572337137,1.1900005340576172,0.6437425206173515,0.7735001564025872,-0.7803238369448593,2.32732414975003,-0.003411840271134281,1.5504121530763086,-1.3507195541842982,41.07145289985059,-16.770915534802064,0.7769119966737217,4,0.010000228881835938,-0.875,-1.2050008773803746,-1.2050008773803746,2.0799999237060547,2,0.055764432405733366,1.714271441676279,32.779998779296875,-1.222228109121908,31.670000076293945,3.421085389603871,31.56999969482422,0.055764432405733366
6066,2023-04-27,32.25,32.31999969482422,31.57999992370605,31.920000076293945,4447993.0,0.010338343449790122,2.1489397966844703,-0.37930989123738573,70.59928692207069,63.07768489892043,-0.48475375236438367,-1.1351324020114752,-1.1597654063470273,-1.862129482016659,7.719309953243181,0.7399997711181676,0.7170912100674727,0.9785000801086419,-0.5028402206416089,2.459840380858889,0.2378299297335147,1.7191702304837655,-1.4934619318661575,60.71430193323373,-3.817470077463895,0.7406701503751244,4,-0.18000030517578125,-1.2049999237060547,-1.5350008010864293,-1.5350008010864293,1.8499984741210866,3,0.044651120208030415,1.4536110854394475,31.920000076293945,1.714271441676279,32.779998779296875,-1.222228109121908,31.670000076293945,0.044651120208030415
6067,2023-04-28,32.11999893188477,32.59999847412109,31.84000015258789,32.56999969482422,4563295.0,-0.004031040871789959,1.9803953834531904,-1.363638990838923,71.26654193773103,63.705096060332565,-0.28957686347779443,-0.8900994322088849,-1.0390678517656156,-1.7078794110681095,6.373233173805291,0.759998321533196,0.7769988017803691,0.7464990615844798,-0.6688641386876881,2.161862261856651,0.03881746144839582,1.4541806617205637,-1.191183921408669,46.621543251721604,-23.703301758505958,0.7076816001360853,4,-0.04999923706055398,-1.0749988555908274,-1.404999732971202,-1.404999732971202,2.1200027465820312,4,0.035491887532934197,2.1489397966844703,32.25,1.4536110854394475,31.920000076293945,1.714271441676279,32.779998779296875,0.035491887532934197
6068,2023-05-02,31.93000030517578,32.259998321533196,31.85000038146973,32.200000762939446,2723351.0,-0.005915275000846432,1.1025773952169242,0.5999999999999936,63.53946548630529,62.91520524475273,-0.06748293371604674,-0.6457884602388688,-0.8533576504325282,-1.4897003011703447,6.088087659587642,0.4099979400634659,0.8864390034634049,0.5010004043579102,-0.9100221377625388,1.9120229464783591,-0.20451086670231433,1.2065116754181346,-0.8426905077447984,26.31581966519596,-44.563472394930045,0.7055112710602237,5,0.1399993896484375,-0.8850002288818359,-1.3625006675720215,-1.2150011062622106,2.5699996948242188,1,0.049796433992835176,1.9803953834531904,32.11999893188477,2.1489397966844703,32.25,1.4536110854394475,31.920000076293945,0.049796433992835176
6069,2023-05-03,32.049999237060554,32.25,31.95000076293945,32.150001525878906,3320896.0,0.0037581876209791254,1.0000000000000238,0.37037821952837463,61.312231643903615,62.422262065912676,-0.17447664457809964,-0.7507214506010982,-0.9776285125315631,-1.5771817510320467,6.465234126728898,0.31999969482421875,0.9051102238710413,0.5869994163513255,-0.8505581844029635,2.0245570171056144,-0.131779384025819,1.30577821672847,-0.8168742356310794,37.30152603000666,-32.185972699232856,0.7187788003771449,5,0.02000045776366477,-1.0049991607666087,-1.6274995803833079,-1.3350000381469833,2.7600021362304616,2,0.05897034117439093,1.1025773952169242,31.93000030517578,1.9803953834531904,32.11999893188477,2.1489397966844703,32.25,0.05897034117439093
6070,2023-05-04,31.729999542236328,32.02000045776367,31.59000015258789,31.81999969482422,3510649.0,-0.00998439009178509,-1.3243326838019238,0.8999809269502833,59.82340374110216,62.057048453808605,0.18890330358449603,-0.4249432249652898,-0.6621611207720228,-1.2226824711441786,6.724869319697288,0.45999908447266336,0.8336135248269372,0.24949970245361186,-1.1923186700741653,1.691318074981389,-0.4714094838102767,0.9704088887175004,-0.3627245531282419,14.705865853362479,-51.3414919819722,0.7209091862638883,5,0.3400001525878906,-0.6849994659423828,-1.307499885559082,-1.0150003433227575,3.549999237060547,3,0.06933503922718298,1.0000000000000238,32.049999237060554,1.1025773952169242,31.93000030517578,1.9803953834531904,32.11999893188477,0.06933503922718298
6071,2023-05-05,32.040000915527344,32.040000915527344,31.670000076293945,31.86000061035156,3147091.0,0.009769977238050842,3.1111134658585176,-2.0000000000000395,56.354929997497976,61.90048684510593,-0.045982166789169554,-0.6858357711492928,-0.9648041334920947,-1.502577898447342,6.815493058783639,0.37000083923339844,0.7211615611970217,0.5060009956359863,-0.9354658403770912,1.947467831649064,-0.21473242237055246,1.2267344136425251,-0.5493079377549357,44.55460502709982,-17.05012559479882,0.720733418006538,5,0.12999916076660156,-0.8250007629394531,-1.6175012588500977,-1.325001716613773,3.3699989318847656,4,0.06117350276113109,-1.3243326838019238,31.729999542236328,1.0000000000000238,32.049999237060554,1.1025773952169242,31.93000030517578,0.06117350276113109
6072,2023-05-08,32.220001220703125,32.380001068115234,31.899999618530273,32.0,1925730.0,0.005617986892395788,-1.2857103931844398,1.2222269317170107,56.45934651808194,62.23767490766454,-0.13866557807020996,-0.7324842932666371,-1.135202745369547,-1.6488845320564778,6.043336431705507,0.48000144958496094,0.668289462382667,0.5775012016296373,-0.7123434127914621,1.8673458160507401,-0.06742110558091241,1.222423508840187,-0.6300010681152344,79.74687822920993,21.594079774908153,0.6449223072105513,5,0.02499866485595703,-0.9350013732910156,-1.797501564025879,-1.5050020217895543,3.25,0,0.05834876418967849,3.1111134658585176,32.040000915527344,-1.3243326838019238,31.729999542236328,1.0000000000000238,32.049999237060554,0.05834876418967849
6073,2023-05-09,32.529998779296875,32.529998779296875,32.09000015258789,32.529998779296875,3535091.0,0.009621277059249644,1.0,0.0,57.87036280735613,61.69285593602134,-0.3507259401007303,-0.8779992284357121,-1.4385683797500377,-1.9318256532102183,4.987640509959887,0.4399986267089844,0.652523666119631,0.7544988632202134,-0.29126372624299535,1.8002614526834222,0.23161756848860904,1.2773801579518178,-0.8599987030029297,100.0,44.08306943067313,0.5228812947316036,5,-0.31999874114990234,-1.2449989318847656,-2.10499906539917,-1.8149995803833043,2.960002899169922,1,0.05256695245430598,-1.2857103931844398,32.220001220703125,3.1111134658585176,32.040000915527344,-1.3243326838019238,31.729999542236328,0.05256695245430598
6074,2023-05-10,32.59999847412109,32.72999954223633,32.279998779296875,32.669998168945305,4089681.0,0.0021518505210875727,3.7367892707995174,-100.0,62.37864358585835,62.178245848878575,-0.5017032773885148,-0.8381810433593202,-1.4906698869671189,-1.9726501376657666,4.731742485101918,0.4500007629394531,0.683673130089069,0.7274986267089787,-0.2395337141934064,1.6945309676113638,0.2439824562577826,1.2110147971601712,-0.8307984161376893,88.59639142830311,33.2593746347268,0.48351617045119316,5,-0.44499874114989524,-1.3149986267089773,-2.1749987602233816,-1.884999275207516,2.6400032043457102,2,0.05828225812302401,1.0,32.529998779296875,-1.2857103931844398,32.220001220703125,3.1111134658585176,32.040000915527344,0.05828225812302401
6075,2023-05-11,32.939998626708984,32.950000762939446,32.509998321533196,32.630001068115234,4172686.0,0.010429453021533197,1.6666666666667815,-4.428555858310626,65.98639249827099,61.665702024011935,-0.7619254967821902,-1.0849533370409006,-1.8171562520672353,-2.2639572836843627,5.059393504661971,0.44000244140625,0.7503603416025371,0.9729988098144524,-0.024515085067811526,1.9705127046967164,0.47424186237331867,1.4717557572555862,-1.0795345855712917,99.21858352617964,42.18694578178776,0.4987569474411322,5,-0.6699981689453125,-1.6349983215332067,-2.4449987411499023,-2.2249994277954137,1.8000030517578196,3,0.0567699703868767,3.7367892707995174,32.59999847412109,1.0,32.529998779296875,-1.2857103931844398,32.220001220703125,0.0567699703868767
6076,2023-05-12,33.11999893188477,33.25,32.860000610351555,32.959999084472656,3771903.0,0.005464490366731134,-1.166682561380039,0.516132604843496,67.03297578545116,61.195305784869724,-0.9002044285791015,-1.1440392881275834,-1.979015880820441,-2.3889334158427857,5.328424992374316,0.3899993896484446,0.6716722851283414,1.0389991760253992,0.06288762567717043,2.0151107263736243,0.5509434008512883,1.5270549511995135,-1.1505812185669058,90.37029397179155,30.542843591503093,0.48805577517411325,5,-0.6999988555908274,-1.664999008178718,-2.55999946594239,-2.404999732971202,1.5200004577636719,4,0.06521738880047678,1.6666666666667815,32.939998626708984,3.7367892707995174,32.59999847412109,1.0,32.529998779296875,0.06521738880047678
6077,2023-05-15,33.09999847412109,33.200000762939446,32.860000610351555,33.150001525878906,2587366.0,-0.0006038785751418807,3.533289252835992,-0.31251937152805664,65.99552391335402,61.468201165652914,-0.8119580347216626,-1.0527896354940154,-1.9468582929873506,-2.314424490871783,6.141078314927695,0.3400001525878906,0.6846825343446312,0.9394988059997473,-0.09787475620858288,1.9768723682080775,0.4208120248955822,1.4581855871039124,-0.9769108864013631,87.06883227497333,25.97531126176513,0.5186867811041649,5,-0.6799983978271413,-1.644998550415032,-2.539999008178704,-2.384999275207516,1.3600006103515696,0,0.06978856434380432,-1.166682561380039,33.11999893188477,1.6666666666667815,32.939998626708984,3.7367892707995174,32.59999847412109,0.06978856434380432
6078,2023-05-16,32.93000030517578,33.18000030517578,32.810001373291016,33.130001068115234,2757502.0,-0.005135896579518517,1.4666658189540074,3.99977113213248,52.12467053612241,60.447361042566115,-0.542211812552921,-0.8267299070740535,-1.7664277338619776,-2.0858821924474533,6.939917604748012,0.3699989318847656,0.5929932405306033,0.7070006370544419,-0.3587148531296762,1.7727161272385636,0.17414289196238286,1.239858382146501,-0.6716832279824274,67.01038225578102,9.452160828604974,0.5328577450920604,5,-0.5100002288818359,-1.4750003814697266,-2.3700008392333984,-2.2150011062622106,1.3699989318847727,1,0.07713334017577034,3.533289252835992,33.09999847412109,-1.166682561380039,33.11999893188477,1.6666666666667815,32.939998626708984,0.07713334017577034
6079,2023-05-17,33.130001068115234,33.169998168945305,32.84999847412109,32.86999893188477,2490159.0,0.006073512331793651,-1.1333095976805867,-1.300005722024035,71.08017850675029,61.69811379430481,-0.6402305602645413,-0.97595725797526,-1.9615164672707337,-2.231010312664946,7.508410991575556,0.31999969482421875,0.5119347252380031,0.8430013656616211,-0.28056561755644793,1.9665683488796901,0.2812178740525866,1.4047848572706556,-0.7526820401850856,83.78396490486492,23.143068150383698,0.5617834916090345,5,-0.6700010299682617,-1.4350013732910156,-2.5700016021728516,-2.4150018692016637,1.25,2,0.07123454676320118,1.4666658189540074,32.93000030517578,3.533289252835992,33.09999847412109,-1.166682561380039,33.11999893188477,0.07123454676320118
6080,2023-05-19,33.889999389648445,34.110000610351555,33.470001220703125,33.549999237060554,5221751.0,0.022939882192296146,-1.5600170899740349,1.307682150297873,74.84851006965862,63.75295602454487,-1.1863708524947398,-1.6380042493972695,-2.7134730726045504,-2.9262097528291555,8.770556571810843,0.979999542236321,0.5279508133623736,1.4874997138977122,0.20610511418608013,2.768894313609348,0.8468024140418962,2.128197013753528,-1.407958645069911,83.07681924486656,21.5180193723033,0.640697299855817,5,-0.8849992752075266,-1.554999351501472,-3.244999885559089,-3.175000190734874,0.8600006103515554,4,0.03983482777018588,-1.1333095976805867,33.130001068115234,1.4666658189540074,32.93000030517578,3.533289252835992,33.09999847412109,0.03983482777018588
6081,2023-05-22,33.689998626708984,33.759998321533196,33.450000762939446,33.669998168945305,3321411.0,-0.005901468472748084,2.8749731778846157,0.05882484937564499,73.2937977686814,65.62345060794482,-0.8132233298424936,-1.336402826549275,-2.5021083679910525,-2.6657473641972516,10.168781055064159,0.4399986267089986,0.5543514110452108,1.1794990539550767,-0.15525793780367536,2.5142560457138323,0.5121205580757007,1.8468775498344527,-0.9800435009222284,67.6921361436913,4.068563719924121,0.6673784958793777,5,-0.5899982452392578,-1.3549985885620117,-3.0099992752075195,-2.9749994277954137,1.3100013732910156,0,0.031166610108597448,-1.5600170899740349,33.889999389648445,-1.1333095976805867,33.130001068115234,1.4666658189540074,32.93000030517578,0.031166610108597448
6082,2023-05-23,33.27000045776367,33.52000045776367,33.22999954223633,33.36999893188477,3725560.0,-0.012466553459944185,-2.2222269317170347,-4.999809269500773,68.61114083989139,66.81687038933762,-0.25548664151141054,-0.8248027987865072,-2.0802280487968368,-2.1925448530590685,11.324054591587448,0.45999908447265625,0.610314265655532,0.6745008468627915,-0.6241047634363142,1.9731064571618973,0.025198041713238695,1.3238036520123444,-0.36403896413784054,35.38456572580546,-31.596717824609215,0.6493028051495535,5,-0.07500076293945312,-0.7399997711181712,-2.590001106262207,-2.555001258850101,1.2000007629394531,1,0.04117820598241306,2.8749731778846157,33.689998626708984,-1.5600170899740349,33.889999389648445,-1.1333095976805867,33.130001068115234,0.04117820598241306
6083,2023-05-24,32.779998779296875,33.040000915527344,32.529998779296875,33.040000915527344,3185670.0,-0.014728033415234099,2.923061122685525,2.600061036087402,59.19395490198511,66.46301609112948,0.3058726704091441,-0.26074768449163344,-1.6046377880381897,-1.6471772146591945,12.199848541102762,0.7400016784667969,0.6625343087794988,0.1289992332458496,-1.0958465547938872,1.3538450212855828,-0.4834236607740152,0.7414221272657144,1.3300018310546804,15.822766473195818,-52.644415390330586,0.6124228940198674,5,0.5300006866455007,-0.10999870300292969,-2.09999942779541,-2.0649995803833043,2.4000015258789062,2,0.051250773878516176,-2.2222269317170347,33.27000045776367,2.8749731778846157,33.689998626708984,-1.5600170899740349,33.889999389648445,0.051250773878516176
6084,2023-05-25,33.18000030517578,33.34999847412109,32.72999954223633,32.84000015258789,3785209.0,0.012202609541631215,-1.214276469506313,-1.3076821502978373,67.90124735914569,66.67577774233779,-0.003579934407682117,-0.6632508057412849,-1.9747247963767194,-1.9925971419823547,12.021449830935195,0.6199989318847585,0.7180525405347495,0.5090006828308091,-0.7375841390527569,1.7555855047143787,-0.11429172811097743,1.1322930937725957,0.8984002685546812,41.13928940481152,-32.71853095509789,0.6232924109417841,5,0.1399993896484375,-0.5100002288818359,-2.472500801086426,-2.4650011062622106,1.4300003051757741,3,0.033755241759598764,2.923061122685525,32.779998779296875,-2.2222269317170347,33.27000045776367,2.8749731778846157,33.689998626708984,0.033755241759598764
6085,2023-05-26,33.700000762939446,33.72999954223633,33.279998779296875,33.330001831054695,2707401.0,0.015672105273686565,1.0930438871195252,1.088231664216992,69.48357396083021,66.94806642849102,-0.451965858120829,-1.09942893591964,-2.4284926234293636,-2.448051247329417,12.86952671073851,0.5499992370605469,0.7616793057594435,0.9400011062622013,-0.3346751637366978,2.2146773762611005,0.3026629712627553,1.5773392412616474,0.347431774902347,95.12214789245648,16.83237872024266,0.637338134999449,5,-0.38000106811522727,-1.0300006866455007,-3.0025010108947683,-2.9850015640258754,0.7000007629394602,4,0.020178050141874015,-1.214276469506313,33.18000030517578,2.923061122685525,32.779998779296875,-2.2222269317170347,33.27000045776367,0.020178050141874015
6086,2023-05-30,33.689998626708984,34.0,33.529998779296875,33.669998168945305,3945620.0,-0.00029679928795312005,-2.1333494398738604,0.054055447300341924,67.97062776483925,67.16752241198937,-0.394044310441636,-1.02875934087848,-2.375509336231211,-2.3837632993025437,13.951371632317322,0.470001220703125,0.7853875004929876,0.8579990386962919,-0.4574089788820288,2.173407056274609,0.20029502990713155,1.5157030474854523,0.32708523596190986,78.91148871680956,0.772737605885979,0.6577040087891588,5,-0.3699989318847656,-1.019998550415039,-2.9924988746643066,-2.9749994277954137,0.5699996948242116,1,0.03146338428315221,1.0930438871195252,33.700000762939446,-1.214276469506313,33.18000030517578,2.923061122685525,32.779998779296875,0.03146338428315221
6087,2023-05-31,33.259998321533196,33.81999969482422,33.130001068115234,33.439998626708984,5387133.0,-0.012763440863867825,-2.1363943749891625,-8.999809269499352,58.66982232221562,67.89476149933306,0.06821197563009207,-0.5364797076373762,-1.8582814613298915,-1.916914616141547,14.539464442552108,0.6899986267089844,0.7526745346718542,0.3709987640380774,-0.9129240694782936,1.6549215975544485,-0.2709626527201081,1.012960180796263,0.740001678466804,49.659791567190034,-24.651453872956345,0.6419614167581854,5,0.06000137329102273,-0.5899982452392507,-2.5624985694885183,-2.5449991226196254,0.43000030517578836,2,0.05231514631016365,-2.1333494398738604,33.689998626708984,1.0930438871195252,33.700000762939446,-1.214276469506313,33.18000030517578,0.05231514631016365
6088,2023-06-01,33.52000045776367,33.610000610351555,33.279998779296875,33.40999984741211,2326325.0,0.007817262457952223,1.275867512036052,-0.6111134658584932,60.4545553065409,66.71413669930979,-0.11096669343275067,-0.7075309040896229,-2.0513819373596895,-2.1385017329211387,15.159338519011289,0.3500022888183594,0.7044284762467115,0.5515008926391616,-0.6781547970771769,1.7811565823554965,-0.06332695221900764,1.1663287374973308,0.4799995422363281,62.20477407688865,-9.87403489409082,0.6148278448581675,6,-0.20000076293945312,-0.75,-2.702500820159912,-2.805001258850101,0.049999237060546875,3,0.028341311156498517,-2.1363943749891625,33.259998321533196,-2.1333494398738604,33.689998626708984,1.0930438871195252,33.700000762939446,0.028341311156498517
6089,2023-06-02,33.939998626708984,33.990001678466804,33.52000045776367,33.720001220703125,2835758.0,0.012529778138712366,1.937475413353592,1.9999653211263697,61.160705922823894,65.19326957188372,-0.45145941740725704,-1.0315639104665308,-2.3846787340588733,-2.5217234292937576,15.969576393413853,0.4700012207031321,0.6760994520931689,0.8769990921020536,-0.34592363531067605,2.0999218195147833,0.26553772839568524,1.488460455808422,-1.4099998474121094,93.10328195909061,23.447159005923396,0.6114613637063651,6,-0.6749992370605469,-1.0949983596801829,-3.0174989700317383,-3.2249994277954137,-0.3699989318847656,4,0.03653511280613264,1.275867512036052,33.52000045776367,-2.1363943749891625,33.259998321533196,-2.1333494398738604,33.689998626708984,0.03653511280613264
6090,2023-06-05,33.93000030517578,34.139999389648445,33.790000915527344,33.990001678466804,2026319.0,-0.0002945881537347317,-1.0588136296828612,-0.2727367307659285,59.39676467750759,63.64915478397552,-0.486333409202409,-0.8941392746064594,-2.3001699430829987,-2.481499291750083,17.38074601900076,0.34999847412110086,0.7440743525449918,0.7570007324218722,-0.3514943285045291,1.8654957933482734,0.20275320195867153,1.3112482628850728,-1.370801467895511,79.20797688516176,11.669242125307576,0.554247530463199,6,-0.595001220703125,-1.0700006484985352,-2.5400004386901855,-2.890000343322754,-0.2700004577636719,0,0.02004127023459068,1.937475413353592,33.939998626708984,1.275867512036052,33.52000045776367,-2.1363943749891625,33.259998321533196,0.02004127023459068
6091,2023-06-06,34.0,34.040000915527344,33.81999969482422,34.0,1495822.0,0.002063062015756678,4.499904634751097,-0.0,60.32111697120085,62.728041020787686,-0.5674035323005313,-0.8535329803629637,-2.3110403534336577,-2.51736582537292,18.84177974360294,0.220001220703125,0.7385883398706881,0.7290004730224595,-0.301561979876773,1.759562925921692,0.21371924657284325,1.2442816994720758,-1.3775691406250061,86.13865125677427,20.199948371324098,0.5152812264496174,6,-0.6650009155273438,-1.140000343322754,-2.5124998092651367,-2.9600000381469727,0.20999908447265625,1,0.01176475076114425,-1.0588136296828612,33.93000030517578,1.937475413353592,33.939998626708984,1.275867512036052,33.52000045776367,0.01176475076114425
6092,2023-06-07,34.09999847412109,34.11999893188477,33.810001373291016,33.84999847412109,2387972.0,0.002941131591796653,1.1379074478438846,100.0,63.636339385273565,63.221639296708624,-0.6004266357883452,-0.8489935713984451,-2.3579103011837006,-2.592841441170304,19.97035942352428,0.3099975585937571,0.651371981121315,0.7349990844726477,-0.2329833463407951,1.7029815152860905,0.25100786906592276,1.2189902998793727,-1.416864873535154,95.34873405368799,28.325093497242662,0.4839912154067231,6,-0.6649990081787038,-1.2349987030029226,-2.5424985885620046,-3.0599985122680593,-0.09000015258789062,2,0.004692077846675913,4.499904634751097,34.0,-1.0588136296828612,33.93000030517578,1.937475413353592,33.939998626708984,0.004692077846675913
6093,2023-06-08,34.240001678466804,34.34999847412109,33.97999954223633,34.080001831054695,3650498.0,0.004105666000306929,-1.0555243554829095,0.6399993896484375,63.12056417794693,62.69045227657543,-0.5716657124321216,-0.9004875581960547,-2.4372270587018185,-2.7115698519520777,21.065173110941473,0.3699989318847585,0.5833844219464055,0.7895021438598704,-0.16998235870193668,1.7489866464216774,0.30975989257896686,1.269244395140774,-1.4985934463183739,86.74734234462126,20.941426487918406,0.4797422512809031,6,-0.5000019073486399,-1.2700023651123118,-2.682501792907722,-3.2000017166137766,-0.14000320434571734,3,-0.016063172453163466,1.1379074478438846,34.09999847412109,4.499904634751097,34.0,-1.0588136296828612,33.93000030517578,-0.016063172453163466
6094,2023-06-09,34.5,34.5,34.09999847412109,34.200000762939446,5723488.0,0.00759340855104873,1.6666836209199003,1.8749970197649635,58.176944522283634,61.43416011673691,-0.6981489061656987,-1.0654714169491513,-2.6009957457949753,-2.9452123993909822,22.028160904110894,0.40000152587891336,0.5680521874403937,0.9545003890991239,-0.026422786032298973,1.9354235642305468,0.4640388015334125,1.4449619766648354,-1.6620763533332124,100.0,34.875969157064475,0.49046158756571173,6,-0.6849994659423828,-1.4549999237060547,-2.942500114440918,-3.4600000381469727,-0.6100006103515554,4,-0.026956530584805294,-1.0555243554829095,34.240001678466804,1.1379074478438846,34.09999847412109,4.499904634751097,34.0,-0.026956530584805294
6095,2023-06-12,34.810001373291016,34.860000610351555,34.529998779296875,34.65999984741211,3882272.0,0.008985547051913567,1.6400146484375933,0.5000063578449331,64.58335402936916,61.05779636835135,-0.9321655120332366,-1.2945668348830566,-2.7975755237288524,-3.230140903769385,22.910928448139796,0.3600006103515554,0.6424166958874693,1.171001625061038,0.0824983977573126,2.2595048523647634,0.6267500114091717,1.7152532387129042,-1.8391116183575704,95.2381644390036,29.181578711781597,0.5442516136518627,6,-0.8150005340576172,-1.585000991821289,-3.2525014877319336,-3.7700014114379883,-0.7800025939941406,0,-0.03562199452879722,1.6666836209199003,34.5,-1.0555243554829095,34.240001678466804,1.1379074478438846,34.09999847412109,-0.03562199452879722
6096,2023-06-13,35.279998779296875,35.290000915527344,34.799999237060554,35.0,3844571.0,0.013501792228209464,2.266644626417734,1.8666395402065001,75.8354327226227,62.96508641284102,-1.2883907513370403,-1.6806111715930712,-3.15666754077553,-3.678624412697662,23.63535644822294,0.49000167846678977,0.6640113675830293,1.532999038696289,0.25005648627655575,2.8159415911160224,0.8915277624864189,2.1744703149061593,-2.1201979388216188,99.32417977539674,28.173810517113026,0.6414712762098673,6,-0.9949989318847656,-1.7999982833862305,-3.722498893737793,-4.239998817443848,-1.829998016357429,1,-0.04591833866035788,1.6400146484375933,34.810001373291016,1.6666836209199003,34.5,-1.0555243554829095,34.240001678466804,-0.04591833866035788
6097,2023-06-14,35.40999984741211,35.59000015258789,35.25,35.29999923706055,2958947.0,0.0036848376591078758,-2.23811080835604,0.3928610354223433,87.25211240056669,65.94259275662166,-1.2084198934046526,-1.71669528994358,-3.1826044787958097,-3.783422804032938,24.494388288174623,0.3400001525878906,0.6434961478280172,1.5475000381469712,0.10393894688019856,2.991061129413744,0.8257194925135849,2.2692805837803576,-1.9945749979306058,88.81986105977462,10.230117362730212,0.7217805456333859,6,-0.8549995422363281,-1.6649999618530273,-3.7174997329711914,-4.369999885559082,-0.8299980163574148,2,-0.03388875368851929,2.266644626417734,35.279998779296875,1.6400146484375933,34.810001373291016,1.6666836209199003,34.5,-0.03388875368851929
6098,2023-06-15,35.470001220703125,35.7400016784668,34.970001220703125,35.40999984741211,3447739.0,0.0016944753897083498,1.566658401520787,0.5454640033291719,85.89340380751938,68.6906702993656,-1.0758631903730134,-1.6618534694363944,-3.159554978095038,-3.805960721674893,25.27678344841529,0.7700004577636719,0.6422006104721802,1.480501365661624,-0.061220241752415916,3.022222973075664,0.7096405619546005,2.2513621693686474,-1.7501358287867248,83.53658962078734,0.20095633220631726,0.770860803707021,6,-0.7049999237060547,-1.5550003051757812,-3.7050013542175293,-4.430001258850098,-0.5699996948242188,3,-0.04116162528682843,-2.23811080835604,35.40999984741211,2.266644626417734,35.279998779296875,1.6400146484375933,34.810001373291016,-0.04116162528682843
6099,2023-06-16,35.4900016784668,35.56999969482422,35.27000045776367,35.36999893188477,6480474.0,0.0005638696666296905,1.1428610354223434,1.9999999999998817,83.27136228529943,71.34340336689803,-0.9531025917249067,-1.5768280332776996,-3.112290719187044,-3.7942282639584377,26.101460215313182,0.2999992370605469,0.7290492993302564,1.3825017929077177,-0.24130715414276693,3.0063107399582023,0.5705973193824789,2.1944062664329564,-1.4469144807023326,79.33889247938964,-2.4023128943720167,0.8119044735252415,6,-0.7150001525878906,-1.480001449584961,-3.742501735687256,-4.4500017166137695,-0.39000320434571023,4,-0.03916605067925594,1.566658401520787,35.470001220703125,-2.23811080835604,35.40999984741211,2.266644626417734,35.279998779296875,-0.03916605067925594
6100,2023-06-19,35.2400016784668,35.40999984741211,35.060001373291016,35.34000015258789,1781893.0,-0.007044237480317905,1.916679912261182,-0.8333015449170815,76.4505612681978,73.13556384434214,-0.5562306546936924,-1.286461075036975,-2.796866496714152,-3.521610501818074,25.715286854210216,0.43000030517578125,0.7906535270203108,1.0650016784667997,-0.6313546113622408,2.7613579682958402,0.21682353355227946,1.91317982338132,-0.9254081637899603,46.80864878903927,-33.8326826946284,0.8481781449145217,6,-0.4650001525878906,-1.1150016784667969,-3.5200018882751465,-4.2000017166137695,-0.09000015258789062,0,-0.0383088031929143,1.1428610354223434,35.4900016784668,1.566658401520787,35.470001220703125,-2.23811080835604,35.40999984741211,-0.0383088031929143
6101,2023-06-20,34.740001678466804,35.15999984741211,34.740001678466804,35.11999893188477,3629928.0,-0.014188421571657117,-1.2105326560523246,3.800030518043793,74.66672261556013,74.36116198104065,0.0668024935096696,-0.7417964413283258,-2.2226858694534997,-3.0011916003267203,25.112361653637684,0.4999999999999929,0.8119606306173495,0.5125015258789105,-1.18564559990525,2.210648651663071,-0.33657203701316973,1.3615750887709908,-0.19734285758357117,0.0,-81.06718965163174,0.8490735628920797,6,0.11999893188475852,-0.605001449584968,-2.9525012969970774,-3.6800012588501083,-0.050003051757819605,1,-0.020437618447497585,1.916679912261182,35.2400016784668,1.1428610354223434,35.4900016784668,1.566658401520787,35.470001220703125,-0.020437618447497585
6102,2023-06-21,34.639999389648445,35.060001373291016,34.580001831054695,34.799999237060554,2436158.0,-0.0028785919397449344,-2.428629817844879,0.42105527335515086,69.71828999488257,75.09424262736682,0.28101059796301087,-0.5627470914943729,-2.018476654998132,-2.8790688753384757,24.806898798417485,0.479999542236321,0.8494402088483781,0.3439992904663143,-1.301223298227896,1.9892218791605245,-0.47861200388079084,1.1666105848134194,1.1000022888183523,5.172204007405807,-75.04724888112838,0.8226112943471041,6,0.2800006866455007,-0.5049991607666087,-2.7024993896484446,-3.429999351501472,0.6599998474121023,2,-0.03435330969043282,-1.2105326560523246,34.740001678466804,1.916679912261182,35.2400016784668,1.1428610354223434,35.4900016784668,-0.03435330969043282
6103,2023-06-22,34.459999084472656,34.47999954223633,33.860000610351555,34.310001373291016,2683450.0,-0.005196313751367421,5.526351717630127,-0.9374865889421358,60.0,75.2968043471131,0.5537299480523856,-0.2639657303356202,-1.7284097482445588,-2.684476459630922,25.288681087021075,0.7799987792968892,0.8778981010433782,0.07999897003173828,-1.4028583786933595,1.562856318756836,-0.6614297043308142,0.8214276443942907,1.2568025970458976,35.08764885135192,-41.705059996584346,0.7414286743625498,6,0.34000205993652344,-0.3249988555908203,-2.5224990844726562,-3.2499990463256836,0.44000244140625,3,0.0034823781128918707,-2.428629817844879,34.639999389648445,-1.2105326560523246,34.740001678466804,1.916679912261182,35.2400016784668,0.0034823781128918707
6104,2023-06-23,34.299999237060554,34.439998626708984,34.110000610351555,34.290000915527344,1730927.0,-0.004643060117903386,1.2758711408690193,0.06665649398544957,56.727243975214364,74.42390322998479,0.762568406937163,-0.01660765537375397,-1.4834011022640894,-2.512263471969362,25.409894949684368,0.34999847412110086,0.8832124004648634,-0.1360008239746051,-1.508535461401344,1.2365338134521338,-0.8222681426879745,0.5502664947387643,1.3425304016113202,28.387022147405684,-46.11320306760986,0.6862673187133712,6,0.5000019073486257,-0.16499900817871804,-2.362499237060554,-3.0899991989135813,0.5600013732910014,4,0.017492778488754634,5.526351717630127,34.459999084472656,-2.428629817844879,34.639999389648445,-1.2105326560523246,34.740001678466804,0.017492778488754634
6105,2023-06-26,34.380001068115234,34.47999954223633,33.93000030517578,34.27000045776367,1990652.0,0.002332414951433659,2.5484101201023823,11.001907668820873,56.884062477972286,72.31819542502362,0.6874491618783765,-0.04538018102866204,-1.4882845787615722,-2.58105965632614,25.00016156326238,0.5499992370605469,0.8875268127802656,-0.0899990081787081,-1.4187589937612444,1.2387609774038282,-0.7543790009699762,0.57438098461256,1.1912274094238242,40.000058687685005,-31.66363196003001,0.6643799927912675,6,0.4200000762939453,-0.24500083923339844,-2.3025012016296387,-3.1700010299682617,0.37999725341796164,0,0.02094233227565523,1.2758711408690193,34.299999237060554,5.526351717630127,34.459999084472656,-2.428629817844879,34.639999389648445,0.02094233227565523
6106,2023-06-27,34.75,34.799999237060554,34.36999893188477,34.490001678466804,2083445.0,0.010762039569216508,1.3889118479192877,2.3636079900124196,60.72607510027736,69.3708579472137,0.2619058924758946,-0.3498307385478654,-1.7705470245137107,-2.9331168716845895,24.440699796101462,0.43000030517578125,0.91595640188077,0.22699985504150533,-1.0544822040526967,1.5084819141357073,-0.41374117450559567,0.8677408845886063,0.7527793628515553,74.16656865020217,5.271723777602588,0.640741029547101,6,0.05000114440917969,-0.6149997711181641,-2.0799999237060547,-3.1099996566772496,-0.5,1,0.011510835277090736,2.5484101201023823,34.380001068115234,1.2758711408690193,34.299999237060554,5.526351717630127,34.459999084472656,0.011510835277090736
6107,2023-06-28,35.0,35.36000061035156,34.860000610351555,35.09999847412109,2753878.0,0.007194244604316502,-1.6315979681570254,-0.38461199876753455,62.10187175098067,66.72735438537606,-0.05852304871167746,-0.48780015713713,-1.949695989851591,-3.1670520312596793,24.814187697538507,0.6100006103515625,0.8979158466460575,0.38999977111816264,-0.7599574121246988,1.539956954361024,-0.18497882050326808,0.9649783627395934,0.43706821275155505,75.99995930989594,8.97654557946214,0.5749785916214318,6,-0.2849998474121094,-0.8649997711181641,-2.2824997901916504,-3.3599996566772496,-0.4799995422363281,2,-0.00885718209402897,1.3889118479192877,34.75,2.5484101201023823,34.380001068115234,1.2758711408690193,34.299999237060554,-0.00885718209402897
6108,2023-06-29,34.470001220703125,35.06999969482422,34.310001373291016,35.060001373291016,3161335.0,-0.015142822265625022,1.4918108650653192,5.9000915541318,49.56013567331012,62.98166253959947,0.3516925405588225,0.1233433690023702,-1.3590244622077066,-2.6096964825337032,24.890256771712266,0.7599983215332031,0.773068563423692,-0.1874990463256836,-1.2204083136926869,0.8454102210413197,-0.7039536800091852,0.32895558735781805,0.9039842879524329,37.76229372629153,-24.053369714830744,0.5164546336835,6,0.16499900817871094,-0.33500099182128906,-1.6075010299682617,-2.8300008773803746,0.09000015258789062,3,0.02407885079675931,-1.6315979681570254,35.0,1.3889118479192877,34.75,2.5484101201023823,34.380001068115234,0.02407885079675931
6109,2023-06-30,35.18000030517578,35.290000915527344,34.43000030517578,34.540000915527344,3665043.0,0.020597593830261385,1.0,-1.0847444476772379,54.855627277178215,60.58222542948618,-0.45472371530028255,-0.515420622351833,-2.0043300553488166,-3.300706163007316,24.627253778306162,0.8600006103515625,0.6084813299856222,0.46049995422363565,-0.5394052899482276,1.4604051983954989,-0.0394526678622924,0.9604525763095637,0.18000030517578125,87.41256875790282,28.592602340275413,0.49995262208593144,6,-0.5699996948242188,-0.9449996948242188,-2.190000534057617,-3.539999961853031,-1.0400009155273366,4,-0.007959032884251593,1.4918108650653192,34.470001220703125,-1.6315979681570254,35.0,1.3889118479192877,34.75,-0.007959032884251593
6110,2023-07-03,34.610000610351555,35.25,34.56999969482422,35.169998168945305,2673414.0,-0.01620237890504983,-1.1250029802351282,-0.8749970197649191,41.432256503516044,56.88950697259241,0.018452853506133238,0.1139787954608309,-1.366222222345499,-2.7076536017704385,24.180043731163796,0.6800003051757812,0.4362012231135779,-0.14349975585938068,-1.074222136587025,0.7872226248682637,-0.6088609462232029,0.3218614345044415,0.6900000000000048,28.57137667074711,-24.087188060946122,0.46536119036382095,7,7.105427357601002e-15,-0.17499923706053977,-1.6150007247924734,-2.970000267028805,-0.20999908447264914,0,0.007223345726414809,1.0,35.18000030517578,1.4918108650653192,34.470001220703125,-1.6315979681570254,35.0,0.007223345726414809
6111,2023-07-04,34.400001525878906,34.799999237060554,34.209999084472656,34.75,2057799.0,-0.006067583957506173,1.6222406835983347,0.625,37.343384753646134,53.29229527912169,0.1957345734518512,0.3746921601365756,-1.0875390936747777,-2.4701599150618136,23.504463345390487,0.5900001525878977,0.2762841300734493,-0.37349891662597656,-1.2517577538644389,0.5047599206124858,-0.8126283352452077,0.0656305019932546,0.8899993896484375,16.521929504488067,-30.25866117910176,0.4391294186192323,7,0.20999908447265625,0.034999847412109375,-1.4050016403198242,-2.760001182556156,-0.75,1,0.010465022665288704,-1.1250029802351282,34.610000610351555,1.0,35.18000030517578,1.4918108650653192,34.470001220703125,0.010465022665288704
6112,2023-07-05,34.259998321533196,34.389999389648445,34.09999847412109,34.279998779296875,3948514.0,-0.004069860410918502,1.4166573948978534,0.05714441416895763,35.13511233664521,50.52952998319338,0.3086207617107988,0.5557925233994467,-0.8803520632639916,-2.2969699113950313,22.68861470448012,0.3000030517578196,0.13508691498530112,-0.5215021133422937,-1.3765377000325856,0.3335334733479982,-0.9490199066874396,-0.09398431999714774,0.990001678466804,13.445337744268269,-27.500882726928428,0.427517793345145,7,0.38500213623047586,0.1750030517578196,-1.264998435974114,-2.6199979782104457,-0.4499969482421804,2,-0.0002918366031241515,1.6222406835983347,34.400001525878906,-1.1250029802351282,34.610000610351555,1.0,35.18000030517578,-0.0002918366031241515
6113,2023-07-06,33.689998626708984,34.299999237060554,33.509998321533196,34.0,2974306.0,-0.016637470016043543,-1.3582047062976403,15.499713904247784,30.51945907294649,47.617553882941394,0.8469782884779491,1.140972944053459,-0.2516306080814843,-1.704425242804458,21.85244337182154,0.790000915527358,0.012562114805284352,-1.0640016555786147,-2.021596002734583,-0.10640730842264645,-1.5427988291565953,-0.5852044820006341,1.504401397705081,10.112361958523088,-24.90434230635602,0.4787971735779833,7,0.7450008392333984,0.8200016021728516,-0.6949987411499023,-2.049998283386234,0.3000030517578196,3,0.024636445974701715,1.4166573948978534,34.259998321533196,1.6222406835983347,34.400001525878906,-1.1250029802351282,34.610000610351555,0.024636445974701715
6114,2023-07-07,33.56999969482422,33.700000762939446,33.34999847412109,33.65999984741211,2131991.0,-0.0035618562415028476,3.117625939639074,0.2903217867470621,31.403102902482217,44.78633615233138,0.9527264404522597,1.2519124194394493,-0.10887764902718544,-1.5583584568811375,20.87049503567098,0.3500022888183594,-0.09078077773195048,-1.137500572204587,-2.2281096878082494,-0.04689145660092464,-1.6828051300064146,-0.5921960144027594,1.5233362274169977,11.579002316925123,-21.039529506861374,0.5453045578018312,7,0.7849998474121094,0.9750003814697266,-0.5249996185302734,-1.9299993515014684,-0.02000045776366477,4,0.029490666889086414,-1.3582047062976403,33.689998626708984,1.4166573948978534,34.259998321533196,1.6222406835983347,34.400001525878906,0.029490666889086414
6115,2023-07-10,33.56999969482422,33.630001068115234,33.31999969482422,33.40999984741211,5984029.0,0.0,1.2142750098772497,-1.7777730682829653,35.33832717468712,41.965475271710254,0.922785355068811,1.2166286252460168,-0.057929912776103265,-1.5374547898418314,19.451139734892024,0.3100013732910156,-0.14936042146073447,-1.07550048828125,-2.276929901962774,0.12592892540027378,-1.676215195122012,-0.4747857814404881,1.3838692315673882,16.891897116551842,-19.032566720212134,0.6007147068407637,7,0.7700004577636719,0.9600009918212891,-0.5149998664855957,-1.9299993515014684,-0.15999984741210938,0,0.016979436997496045,3.117625939639074,33.56999969482422,-1.3582047062976403,33.689998626708984,1.4166573948978534,34.259998321533196,0.016979436997496045
6116,2023-07-11,33.65999984741211,33.84999847412109,33.549999237060554,33.77000045776367,3476014.0,0.002680969717189674,1.2222442001752074,-0.6875044703526214,37.68844654582946,39.252872471137884,0.7396955862936636,1.0530287192992134,-0.10552459902478262,-1.6032609693781126,17.38800272632975,0.29999923706053266,-0.18794789138067358,-0.9045003890991197,-2.1436603454191996,0.33465956722096024,-1.5240803672591596,-0.2849204109390797,1.1304821558227616,31.775724257916178,-7.706623484406496,0.6195799781600407,7,0.6450004577636719,0.8700008392333984,-0.5625004768371582,-1.9999999999999964,-1.1599998474121094,1,0.02198460136130076,1.2142750098772497,33.56999969482422,3.117625939639074,33.56999969482422,-1.3582047062976403,33.689998626708984,0.02198460136130076
6117,2023-07-12,34.209999084472656,34.240001678466804,33.669998168945305,33.72999954223633,2093496.0,0.01633984668906141,1.1111056167393072,-4.3636079900124844,47.126435773629645,38.982461371173386,0.07358856987984552,0.430595798198425,-0.601662057527605,-2.135841358098645,14.710477073793008,0.5800018310546946,-0.22192219434602123,-0.2945011138915987,-1.4761599853724903,0.8871577575892928,-0.8853305496320445,0.29632832184884705,0.4334346879211495,90.81630667066236,48.68046983301804,0.5908294357404444,7,0.095001220703125,0.32000160217285156,-1.112499713897705,-2.5499992370605433,-1.6399993896484375,2,-0.01636941168022199,1.2222442001752074,33.65999984741211,1.2142750098772497,33.56999969482422,3.117625939639074,33.56999969482422,-0.01636941168022199
6118,2023-07-13,34.009998321533196,34.18000030517578,33.84999847412109,34.18000030517578,2163782.0,-0.005846266246473997,2.8823291820936547,-0.35417113701930286,46.69702783773529,38.0759503223464,0.2251531222658869,0.5434726921025614,-0.34288786843818997,-1.9157354650131495,12.50863638633581,0.3600006103515696,-0.3094081314014119,-0.4215017318725671,-1.5301536851719035,0.6871502214267693,-0.9758277085222318,0.13282424477709753,0.5010920431036539,74.99968901991382,29.838989529775475,0.5543259766496679,7,0.27500152587891336,0.5200023651123118,-0.8599987030029226,-2.349998474121083,-1.55999755859375,3,-0.005880533905100349,1.1111056167393072,34.209999084472656,1.2222442001752074,33.65999984741211,1.2142750098772497,33.56999969482422,-0.005880533905100349
6119,2023-07-14,34.09999847412109,34.18000030517578,33.90999984741211,33.90999984741211,2289837.0,0.0026462851228929996,-1.8421306242094484,-1.1176259396386414,46.81815068582216,38.6743830092693,-0.0381701250959523,0.36258769053129924,-0.37572552060981224,-1.9855416998184836,10.18780549213924,0.2700004577636719,-0.4288065583403551,-0.2620014190673885,-1.2600131942105577,0.7360103560757807,-0.7610073066389731,0.2370044685041961,0.29198282353450367,84.78229320860817,37.3590461292722,0.49900588757158443,7,-0.03999900817870383,0.43000221252442117,-0.7449989318847585,-2.3349990844726527,-1.3599967956542827,4,-0.0032257126268718794,2.8823291820936547,34.009998321533196,1.1111056167393072,34.209999084472656,1.2222442001752074,33.65999984741211,-0.0032257126268718794
6120,2023-07-17,33.889999389648445,34.209999084472656,33.709999084472656,34.09000015258789,1809322.0,-0.0061583311985193845,1.272734366194741,-1.0526432027626658,39.85847825891378,38.953837843187934,0.06588470806007507,0.4914596819521009,-0.09950945158726654,-1.7546084537029927,8.328462171551376,0.5,-0.47187572784653753,-0.40450038909911257,-1.3326454177155824,0.5236446395173573,-0.8685729034073475,0.05957212520912236,0.3947837477240057,49.27521008403362,5.0185685852892306,0.46407251430823654,7,-0.03499984741211648,0.6400012969970632,-0.45999908447266336,-2.049999237060554,-1.0,0,-0.010032462635326644,-1.8421306242094484,34.09999847412109,2.8823291820936547,34.009998321533196,1.1111056167393072,34.209999084472656,-0.010032462635326644
6121,2023-07-18,34.029998779296875,34.080001831054695,33.779998779296875,33.900001525878906,1881580.0,0.004130994162578672,1.60868411450549,-0.6499837875984896,38.25663600744093,39.30067380660968,-0.1476455652870925,0.31151277681395584,-0.18029360058167043,-1.8684956020214685,7.044477073470532,0.3000030517578196,-0.5979733460289509,-0.22900085449218466,-1.139545665656506,0.6815439566721366,-0.6842732600743489,0.22627155108997954,0.18000030517578125,63.157612951151776,21.969639464042373,0.4552724055821616,7,-0.2199993133544922,0.5000019073486328,-0.4199981689453125,-2.009998321533203,-1.229999542236321,1,-0.018219187602850018,1.272734366194741,33.889999389648445,-1.8421306242094484,34.09999847412109,2.8823291820936547,34.009998321533196,-0.018219187602850018
6122,2023-07-19,33.450000762939446,34.200000762939446,33.34999847412109,34.200000762939446,2800439.0,-0.01704372721606695,1.2666727701822917,-5.76935266154117,37.799027342641224,40.10951472546464,0.34125816735625847,0.8409014488949396,0.4475980831558033,-1.2654929078731882,6.259952839324747,0.8500022888183594,-0.6409727052046534,-0.7494989395141687,-1.7094002310294059,0.2104023520010685,-1.2294495852717873,-0.2695482937565501,-0.13000106811522727,11.628164865775883,-28.754148642055714,0.4799506457576171,7,0.3299999237060618,1.0799999237060618,0.43249940872193093,-1.2150001525878835,-0.5400009155273366,2,-0.028400620067907112,1.60868411450549,34.029998779296875,1.272734366194741,33.889999389648445,-1.8421306242094484,34.09999847412109,-0.028400620067907112
6123,2023-07-20,34.580001831054695,34.68000030517578,32.77000045776367,33.0,3355124.0,0.03378179498779632,1.1460687160320264,-2.1066691080729263,43.478275291865984,41.45120054650728,-0.7255150554127283,-0.2947608979698444,-0.6303848196047497,-2.3690379356934486,7.003102324238631,1.9099998474121094,-0.6242191012725868,0.3745019912719769,-0.5937195725164344,1.3427235550603882,-0.10960879062222517,0.858612773166179,-0.3800010681152486,94.7644773764471,57.83895625988258,0.48411078189420514,7,-0.855001449584968,-0.32500076293946023,-0.43000173568726296,-2.0250015258789134,-1.230003356933608,3,-0.05812614314049536,1.2666727701822917,33.450000762939446,1.60868411450549,34.029998779296875,1.272734366194741,33.889999389648445,-0.05812614314049536
6124,2023-07-21,34.900001525878906,35.279998779296875,34.490001678466804,34.68000030517578,3428403.0,0.009253894675529839,-1.6333303663390644,0.13924111756014115,53.333345025896186,43.450646974419406,-0.9353788794276952,-0.5981738496262707,-0.8958320674167979,-2.6553427379434993,7.39266593117901,0.789997100830071,-0.5766205264759421,0.664501571655272,-0.3520254417174371,1.6810285850279811,0.15623806496891746,1.1727650783416266,-2.1300010681152344,84.86065707064489,44.941894813392935,0.508263506686355,7,-0.8750019073486328,-0.7300014495849609,-0.5600004196166992,-2.200000762939453,-1.2700004577636719,4,-0.07020059185735983,1.1460687160320264,34.580001831054695,1.2666727701822917,33.450000762939446,1.60868411450549,34.029998779296875,-0.07020059185735983
6125,2023-07-24,35.09999847412109,35.25,34.799999237060554,34.900001525878906,2757033.0,0.005730571332321466,-1.2499952316466523,0.9090719933416239,58.06448777537912,45.71465155548047,-1.0007627658720892,-0.7815343795348824,-1.0487887314454198,-2.8244508813740055,8.075404162668523,0.450000762939446,-0.43917854399799694,0.828498649597158,-0.2581535107083539,1.91515080990267,0.2851725694444056,1.3718247297499104,-2.3299980163574148,92.82866830501156,47.88696604324592,0.543326080152755,7,-1.0749988555908132,-1.009998321533196,-0.7074975967407156,-2.3999977111816335,-1.459999084472642,0,-0.06723637886748879,-1.6333303663390644,34.900001525878906,1.1460687160320264,34.580001831054695,1.2666727701822917,33.450000762939446,-0.06723637886748879
6126,2023-07-25,35.150001525878906,35.2400016784668,34.790000915527344,35.189998626708984,2619802.0,0.0014245884310988277,5.428435192501567,-0.1999885557335846,60.47063533166813,47.197340395262536,-0.9132165814914828,-0.8432686343421238,-1.0560034260370657,-2.841843078228578,8.31821359340292,0.4500007629394531,-0.2886888510970991,0.858501625061038,-0.27877713245636215,1.9957803825784382,0.2898622463023415,1.4271410038197345,-2.3298011016845734,94.82082309367595,43.99916568023796,0.5686393787586994,7,-1.1250019073486328,-1.085000991821289,-0.7000007629394531,-2.450000762939453,-1.4600028991699219,1,-0.0642959328057654,-1.2499952316466523,35.09999847412109,-1.6333303663390644,34.900001525878906,1.1460687160320264,34.580001831054695,-0.0642959328057654
6127,2023-07-26,34.689998626708984,35.220001220703125,34.470001220703125,35.11999893188477,2767932.0,-0.013086852893341883,1.3809339275334238,10.750786838340664,62.077296466520956,48.90625913179428,-0.4223835345717646,-0.4297126451520157,-0.5570304671664275,-2.3546068830631057,7.948016768653226,0.75,-0.1692528578965593,0.4139987945556669,-0.6906028645195121,1.518600453630846,-0.13830203498192617,0.96629962409326,-1.8206022354126006,76.4940021064438,19.67511308057749,0.5523008295375901,7,-0.6649990081787109,-0.6249980926513672,-0.19249820709228516,-1.9899978637695312,-1.3799972534179688,2,-0.05448254437788469,5.428435192501567,35.150001525878906,-1.2499952316466523,35.09999847412109,-1.6333303663390644,34.900001525878906,-0.05448254437788469
6128,2023-07-27,35.29999923706055,35.54999923706055,34.5,34.880001068115234,3862663.0,0.017584336537906475,1.2826115801170948,-0.976739234577085,68.68249614616796,51.33563084961048,-0.9277129611501351,-1.0269983948106471,-1.1146888916609612,-2.933550595828578,8.249908348488594,1.0499992370605469,-0.042760157894846884,0.982499504089354,-0.21153666983002495,2.176535678008733,0.385481417129661,1.579517591049047,-2.3823907980041525,76.85180933542907,13.719231906435496,0.59701808695969,7,-1.1399993896484375,-1.1399993896484375,-0.7724990844726562,-2.5999984741210938,-1.9799995422363281,3,-0.06770536660916526,1.3809339275334238,34.689998626708984,5.428435192501567,35.150001525878906,-1.2499952316466523,35.09999847412109,-0.06770536660916526
6129,2023-07-28,34.900001525878906,35.060001373291016,34.669998168945305,35.0,3696833.0,-0.011331380165065075,2.5454640033292364,-0.2380926430517711,63.2206973541314,53.93143297130132,-0.4495788570111543,-0.684128668771514,-0.6723654293040155,-2.5084984456601944,8.263649485357703,0.6300010681152415,-0.0045489388562813815,0.5965017318725572,-0.5609603250570245,1.7539637888021389,0.017770703407769872,1.1752327603373445,-1.8770974549023478,39.81491620013069,-27.961946032281823,0.5787310284647895,7,-0.7400016784667969,-0.7400016784667969,-0.43250083923339844,-2.200000762939453,-1.8800010681152344,4,-0.04441269295098649,1.2826115801170948,35.29999923706055,1.3809339275334238,34.689998626708984,5.428435192501567,35.150001525878906,-0.04441269295098649
6130,2023-07-31,34.860000610351555,35.060001373291016,34.759998321533196,34.84999847412109,3208926.0,-0.0011461579879212813,-2.1578862833280543,-0.10002288853284505,62.04820153859462,56.57494025254062,-0.28777608443395764,-0.658183475962069,-0.6141316773594028,-2.4462954285482894,8.278133210337844,0.3000030517578196,0.05516123287213759,0.5440008163452106,-0.6326391698261915,1.7206408025166127,-0.044319176740494015,1.1323208094309152,-1.7360127327316377,36.11112092259263,-34.72344704469997,0.5883199930857017,7,-0.700000762939446,-0.700000762939446,-0.3924999237060476,-2.1599998474121023,-1.3800010681152273,0,-0.03528397936605532,2.5454640033292364,34.900001525878906,1.2826115801170948,35.29999923706055,1.3809339275334238,34.689998626708984,-0.03528397936605532
6131,2023-08-02,34.759998321533196,34.77000045776367,34.02000045776367,34.36999893188477,4165357.0,-0.002868682933661937,2.658503907703759,38.99160945842726,56.070628279437685,58.60511813440689,-0.08195175486837769,-0.5584608704013689,-0.4902350570518905,-2.321732729954981,9.261918910877624,0.8400001525878835,0.11097043277401042,0.4259986877441335,-0.7669531035672605,1.6189504790555276,-0.17047720791155996,1.022474583399827,-1.5389699895356515,48.36591203749829,-19.117354082432726,0.5964758956556961,8,-0.5999984741210866,-0.5999984741210866,-0.2924976348876882,-1.8199977874755788,-1.4099998474121094,2,-0.03222091444092312,-2.1578862833280543,34.860000610351555,2.5454640033292364,34.900001525878906,1.2826115801170948,35.29999923706055,-0.03222091444092312
6132,2023-08-03,34.25,34.639999389648445,33.97999954223633,34.549999237060554,3348124.0,-0.014671989245099049,1.7500019868233354,-0.7692300168238656,52.47935610434307,59.60523822468211,0.6185025299529201,-0.0519115355485269,0.05176388810205168,-1.7922853380932224,10.33870955245976,0.7799987792968679,0.21285406195962508,-0.0834997177123995,-1.2765904526751655,1.1095910172503665,-0.6800450851937825,0.5130456497689835,-0.9358128317999359,17.19748472905925,-47.29702630146669,0.5965453674813832,8,0.5149993896484375,-0.09000015258789062,0.2175006866455078,-1.0999994277954102,-1.3800010681152273,3,-0.016350405059591733,2.658503907703759,34.759998321533196,-2.1578862833280543,34.860000610351555,2.5454640033292364,34.900001525878906,-0.016350405059591733
6133,2023-08-04,34.52000045776367,34.540000915527344,34.150001525878906,34.360000610351555,1959214.0,0.007883225044194697,2.8999790192450745,-0.5333341810460037,54.18328630820175,59.69967614493829,0.3789460358507455,-0.270405943799517,-0.16664209814606323,-2.04633839309507,10.619694195107293,0.3899993896484375,0.3257426737264808,0.145000648498538,-1.0110092634736674,1.3010105604707434,-0.4330043074875647,0.7230056044846407,-1.1163808068091896,50.0,-11.435499613182373,0.5780049559861042,8,0.24499893188476562,-0.3600006103515625,-0.0950002670288086,-1.369999885559082,-1.5200004577636719,4,-0.035052116698350844,1.7500019868233354,34.25,2.658503907703759,34.759998321533196,-2.1578862833280543,34.860000610351555,-0.035052116698350844
6134,2023-08-07,34.560001373291016,34.68000030517578,34.15999984741211,34.59999847412109,2414673.0,0.0011587750578476719,4.199984741269145,-0.24998211858945882,56.90723368509799,59.57109235712927,0.31921281168793314,-0.24499667621313392,-0.1664151794202695,-2.050198140544474,10.594639688268826,0.5200004577636719,0.4981033983732175,0.13550148010254048,-0.9584916962466963,1.2294946564517772,-0.41149510807208145,0.6824980682771624,-1.0705265388922882,53.703782195283914,-8.886981747154998,0.5469965881746187,8,0.20499801635742188,-0.40000152587890625,-0.1750011444091797,-1.2150001525878906,-1.6200027465820312,0,-0.03587967677064696,2.8999790192450745,34.52000045776367,1.7500019868233354,34.25,2.658503907703759,34.759998321533196,-0.03587967677064696
6135,2023-08-08,34.139999389648445,34.549999237060554,34.009998321533196,34.400001525878906,2186285.0,-0.012152834691932624,-1.0769095337304477,6.500524558894635,51.072129684711534,58.526813951911876,0.6579038344033563,0.23178131688697334,0.2729998557993909,-1.5814405895501622,10.606646624212075,0.5500030517578196,0.5587150314905998,-0.31300048828124005,-1.3409698762059108,0.7149688996434307,-0.8269851822435754,0.20098420568109532,-0.5681035791432478,20.253121770790976,-40.51997721832537,0.5139846939623336,8,0.6249999999999929,0.02000045776366477,0.2825012207031179,-0.6549987792968821,-1.9500007629394602,1,-0.032806061860222724,4.199984741269145,34.560001373291016,2.8999790192450745,34.52000045776367,1.7500019868233354,34.25,-0.032806061860222724
6136,2023-08-09,34.400001525878906,34.650001525878906,34.27000045776367,34.360000610351555,1760481.0,0.007615762767391843,-2.454535996670828,-0.15384841104495656,59.87524932291242,58.28214204706648,0.3132698010786328,0.03168530655771917,0.036154721833398185,-1.8028153192250045,10.934737877348477,0.5100021362304616,0.5468375953707465,-0.08999843597412394,-1.0487261784192015,0.8687293064709536,-0.5693623071966627,0.3893654352484148,-0.7489815783114935,60.00021798246331,-6.7006603835609155,0.47936387122253893,8,0.36499786376953125,-0.24000167846679688,0.12249946594238281,-0.9150009155273438,-1.8900032043457102,2,-0.02674424252424712,-1.0769095337304477,34.139999389648445,4.199984741269145,34.560001373291016,2.8999790192450745,34.52000045776367,-0.02674424252424712
6137,2023-08-10,33.650001525878906,34.59999847412109,33.389999389648445,34.400001525878906,4414499.0,-0.021802324614310864,1.1043574025422618,-18.749570856376604,39.50340136054409,55.04002040421939,1.0060265838581088,0.7774403736532776,0.8149364217042034,-0.9942062499371644,12.351160228509611,1.209999084472642,0.47154994476548495,-0.8119985580444364,-1.8356680891622048,0.21167097307333194,-1.323833323603317,-0.3001637924855558,1.8999977111816406,20.155190054588136,-41.219718316020845,0.5118347655588827,8,0.5749988555908203,0.5099983215332031,0.8724994659423828,-0.16500091552734375,-0.8700027465820312,3,-0.00891539489313542,-2.454535996670828,34.400001525878906,-1.0769095337304477,34.139999389648445,4.199984741269145,34.560001373291016,-0.00891539489313542
6138,2023-08-11,33.810001373291016,33.880001068115234,33.47999954223633,33.610000610351555,2489003.0,0.004754824373159661,1.3529490962537445,-0.2666676839192803,37.23655634440125,52.15289362536049,0.6844174224507924,0.634205039683124,0.677788974317906,-1.1065260128743404,13.844127803562294,0.40000152587890625,0.37600519526202447,-0.6419988632202163,-1.6879251466201026,0.4039274201796701,-1.164962004920156,-0.11903572152027664,1.6967978668212922,32.55827019865946,-24.778183554423478,0.5229631416999424,8,0.41499900817871094,0.34999847412109375,0.7299995422363281,-0.3250007629394531,-0.7800025939941406,4,-0.027802496398264598,1.1043574025422618,33.650001525878906,-2.454535996670828,34.400001525878906,-1.0769095337304477,34.139999389648445,-0.027802496398264598
6139,2023-08-14,33.990001678466804,33.990001678466804,33.610000610351555,33.700000762939446,1288116.0,0.00532387748786034,1.6206887479939713,1.449999046329341,36.94124933242995,49.36323226911996,0.4042723471611822,0.46961914251952663,0.509663987592397,-1.2306092792654297,15.326433124978356,0.3800010681152486,0.30536276879495716,-0.45649871826171307,-1.5113372907071039,0.5983398541836777,-0.9839180044844085,0.07092056796098234,1.4744615646362291,47.61914853679387,-5.011824626189281,0.5274192862226962,8,0.08999824523925071,0.1699981689453054,0.4824981689453054,-0.5050010681152415,-1.3500022888183594,0,-0.029126261535137976,1.3529490962537445,33.810001373291016,1.1043574025422618,33.650001525878906,-2.454535996670828,34.400001525878906,-0.029126261535137976
6140,2023-08-15,33.549999237060554,34.0,33.36999893188477,33.990001678466804,1492113.0,-0.012945055006719719,1.7391405304098857,-1.5172450080239186,32.758636281796996,46.773010936048784,0.7139932766413963,0.930553563563187,0.9569960490791587,-0.7435465898078206,16.655036110860692,0.6300010681152273,0.12319299187340249,-0.8795011520385643,-1.981985611347156,0.22298330727002735,-1.4307433816928565,-0.328258922384272,1.8729747289733893,14.062495343396641,-31.858976417683856,0.5512422296542951,8,0.47500038146971946,0.6100006103515554,0.9000005722045827,0.03500175476073508,-0.6699981689453196,1,-0.01818183678757701,1.6206887479939713,33.990001678466804,1.3529490962537445,33.810001373291016,1.1043574025422618,33.650001525878906,-0.01818183678757701
6141,2023-08-16,33.40999984741211,33.740001678466804,33.34000015258789,33.459999084472656,2370677.0,-0.004172858206619501,-3.21057281105073,0.11363399916770703,35.185224430975296,44.851440750119025,0.7178460750584037,1.0769377749239624,1.1005927299182048,-0.5656051964115036,18.06846373717921,0.40000152587891336,-0.021112487678387026,-0.9885005950927734,-2.1702968909977045,0.19329570081215763,-1.579398743045239,-0.3976024471403079,1.9308551172558666,5.555538735880335,-34.990989341503536,0.5908981479524659,8,0.6000003814697266,0.75,1.0250005722045898,0.2500009536743164,-0.7900009155273366,2,-0.036516049873541845,1.7391405304098857,33.549999237060554,1.6206887479939713,33.990001678466804,1.3529490962537445,33.810001373291016,-0.036516049873541845
6142,2023-08-17,32.5,33.15999984741211,32.5,33.150001525878906,3217735.0,-0.027237349642867392,-1.0307639940373488,13.00022888532845,19.69702098988776,41.01963349252858,1.5125653464009972,2.0154499195340634,2.000466016220976,0.3732787824227657,19.172009902086472,0.9099998474121094,-0.18985634285486697,-1.8510004043579116,-3.249765199257972,-0.45223560945785124,-2.5503828018079417,-1.1516180069078814,2.7208036759431735,0.0,-34.4689251446726,0.6993823974500298,8,1.0900001525878906,1.5249996185302734,1.9175004959106445,1.1600008010864258,-0.24000167846680398,3,0.00030764066255994926,-3.21057281105073,33.40999984741211,1.7391405304098857,33.549999237060554,1.6206887479939713,33.990001678466804,0.00030764066255994926
6143,2023-08-18,32.56999969482422,32.56999969482422,32.22999954223633,32.470001220703125,2901889.0,0.0021538367638220812,5.800106813153277,-0.1538434451917321,22.84385559309976,37.23481370452878,1.2704728611919762,1.8837245136141192,1.9164309628485725,0.335258567455611,19.613102826404923,0.3400001525878906,-0.32377409467734,-1.6805006027221694,-3.283858622559862,-0.07714258288447695,-2.482179612641019,-0.8788215928033196,2.4331396870435,19.209043200896563,-13.981214489830595,0.8016790099188472,8,0.8700008392333984,1.3199996948242188,1.8475008010864258,1.090001106262207,-0.09999847412109375,4,0.006447623163657212,-1.0307639940373488,32.5,-3.21057281105073,33.40999984741211,1.7391405304098857,33.549999237060554,0.006447623163657212
6144,2023-08-21,32.450000762939446,32.799999237060554,32.450000762939446,32.529998779296875,2158408.0,-0.0036843393616562414,-7.750178818367024,-0.7999923704891228,22.42567243758789,34.051874010403935,1.184226515074755,1.9086204207068462,2.012328954048108,0.5023519765552109,21.01138063670982,0.34999847412110796,-0.41484490547203734,-1.677999496459968,-3.4390348979714886,0.08303590505155256,-2.5585171972157283,-0.7974817957042077,2.275824634965133,12.42944428280437,-19.54899847260331,0.8805177007557621,8,0.9899997711181712,1.4399986267089915,1.9574995040893626,1.2150001525878977,-0.40000152587889204,0,0.01787359022252577,5.800106813153277,32.56999969482422,-1.0307639940373488,32.5,-3.21057281105073,33.40999984741211,0.01787359022252577
6145,2023-08-22,32.740001678466804,32.93000030517578,32.580001831054695,32.740001678466804,2238613.0,0.008936853889339957,-1.1874925494122532,-0.0,27.850939200822054,30.49361733017167,0.7540477498839806,1.5101766611935332,1.6911062248105253,0.2673581751388028,22.377508114460237,0.47999954223633523,-0.541408075912102,-1.269998741149898,-3.0725815251757282,0.5325840428759321,-2.171290133162813,-0.368707349136983,1.7362411338709478,33.77492812716344,3.7095495131353644,0.9012913920129163,8,0.674997329711907,1.1499977111816335,1.5549983978271413,0.9249992370605398,-0.21000289916992898,1,-0.0030544374982158784,-7.750178818367024,32.450000762939446,5.800106813153277,32.56999969482422,-1.0307639940373488,32.5,-0.0030544374982158784
6146,2023-08-23,32.889999389648445,33.0,32.75,32.889999389648445,2211931.0,0.004581481475008475,1.2727146622279177,0.0,33.80953418964128,29.860965422293578,0.4104992884597749,1.2460707105229218,1.4958342209723767,0.16868876780947772,23.743828400711013,0.259998321533196,-0.6964432263754432,-1.0070009231567312,-2.7919447727868416,0.7779429264733793,-1.8994728479717864,-0.11452899834167596,1.361619095679167,70.96770224041686,37.652227486335526,0.8924719248150539,8,0.22500038146971946,0.9999999999999929,1.3025007247924734,0.7750015258788991,0.02999877929686079,2,-0.0003039927552068722,-1.1874925494122532,32.740001678466804,-7.750178818367024,32.450000762939446,5.800106813153277,32.56999969482422,-0.0003039927552068722
6147,2023-08-24,32.799999237060554,33.290000915527344,32.790000915527344,33.200000762939446,1852715.0,-0.0027363987308621773,-1.380962761126249,-100.0,28.606972727790534,28.902122798225722,0.4104052762897439,1.251375558010416,1.5343898492525128,0.3047458149711417,24.473264190341318,0.5,-0.7999953271665916,-1.0025011062622013,-2.8106450656430866,0.8056428531186839,-1.906573085952644,-0.09842912657175873,1.2494573539579292,53.77348644884601,21.636210806592928,0.9040719796904427,8,0.3150005340576101,1.0900001525878835,1.3700008392333913,0.8650016784667898,0.0,3,-0.005487814309836914,1.2727146622279177,32.889999389648445,-1.1874925494122532,32.740001678466804,-7.750178818367024,32.450000762939446,-0.005487814309836914
6148,2023-08-25,32.90999984741211,33.130001068115234,32.709999084472656,32.72999954223633,2406848.0,0.0033536772228721645,-2.8181786655569425,-0.44999904632933757,29.82885176791001,28.111856402167952,0.1780361542681348,1.004650550449341,1.3712279371096798,0.23009363966654206,25.902768494202277,0.4200019836425781,-0.9855049250045695,-0.7730005264282198,-2.477361872418122,0.9313608195616823,-1.6251811994231744,0.07918014656673478,0.9575110387281569,54.761785822953044,24.30524142733613,0.8521806729949519,8,0.2049999237060547,0.9799995422363281,1.2450008392333984,0.7950010299682617,0.040000915527336645,4,-0.01975088206905673,-1.380962761126249,32.799999237060554,1.2727146622279177,32.889999389648445,-1.1874925494122532,32.740001678466804,-0.01975088206905673
6149,2023-08-28,33.34999847412109,33.459999084472656,33.130001068115234,33.130001068115234,1542651.0,0.013369754747767804,-2.0000173397374765,1.2222057389903391,40.38928469332051,28.959706225670566,-0.4048705900628278,0.46649296496683945,0.8814399870335663,-0.18042106722224815,27.150799885836896,0.5499992370605469,-0.9974898872842033,-0.25550174713135476,-1.8651894629862795,1.35418596872357,-1.0603456050588136,0.5493421107961041,0.3537612776287844,87.49989162757944,53.44959707183814,0.8048438579274619,8,-0.36499786376952414,0.5400009155273509,0.6400022506713938,0.4700021743774485,-0.6999969482421804,0,-0.026386725447703485,-2.8181786655569425,32.90999984741211,-1.380962761126249,32.799999237060554,1.2727146622279177,32.889999389648445,-0.026386725447703485
6150,2023-08-29,33.630001068115234,33.650001525878906,33.36999893188477,33.5,2174073.0,0.00839588026402538,2.29410972736444,0.5909209134573894,40.67796297066015,29.570010507857766,-0.7513432757645688,0.09446017239272919,0.5619346565621157,-0.4291718580814319,28.32627722056359,0.3000030517578196,-1.008409765002007,0.08600082397460795,-1.4119896333613298,1.5839912813105457,-0.6629944046933645,0.8349960526425804,-1.4000015258789062,97.8722972534251,64.3324760813001,0.7489952286679697,8,-0.6900005340576172,0.2599983215332031,0.467498779296875,0.2849998474121094,-1.020000457763679,1,-0.04698191438812316,-2.0000173397374765,33.34999847412109,-2.8181786655569425,32.90999984741211,-1.380962761126249,32.799999237060554,-0.04698191438812316
6151,2023-08-30,33.639999389648445,33.799999237060554,33.389999389648445,33.610000610351555,1528670.0,0.000297303634126056,1.3428664850135288,0.23075794477548417,49.852475840246406,32.92061660234206,-0.8105199998741384,-0.003950398818531653,0.5278542796183316,-0.40099643371006977,28.35864425811005,0.4099998474121094,-1.0364299994793953,0.1519990921020593,-1.2341525537468243,1.538150737950943,-0.5410767308223825,0.8450749150265011,-1.3815998077392635,85.32111697120088,48.01913686632646,0.6930758229244433,8,-0.6250000000000071,0.2499999999999929,0.4175004959106374,0.37000083923339133,-0.9799995422363352,2,-0.03299645156037467,2.29410972736444,33.630001068115234,-2.0000173397374765,33.34999847412109,-2.8181786655569425,32.90999984741211,-0.03299645156037467
6152,2023-08-31,33.689998626708984,33.81999969482422,33.52000045776367,33.709999084472656,8833188.0,0.0014863031500507162,1.4999761583088294,-0.6667090539162661,48.17068915788202,35.734709220651204,-0.7531701080865858,-0.10335363610288084,0.45708132873256346,-0.3974538562909089,28.325138942204873,0.2999992370605469,-1.0035637311158112,0.2299983978271456,-1.1133052698179355,1.5733020654722267,-0.4416534359953914,0.9016502316496826,-1.3699350585937466,88.28819850161523,48.30477024748197,0.6716518338225403,8,-0.5549983978271484,0.20000076293945312,0.35500144958496094,0.4350013732910156,-0.520000457763679,3,-0.022855461239266184,1.3428664850135288,33.639999389648445,2.29410972736444,33.630001068115234,-2.0000173397374765,33.34999847412109,-0.022855461239266184
6153,2023-09-01,33.310001373291016,33.700000762939446,33.27000045776367,33.59000015258789,1879899.0,-0.011279230302987053,-1.3888865341414431,13.999618539004388,40.22986867778919,37.71295324734024,-0.28738645865129087,0.1911457495087987,0.8172637936990199,0.037293174379328775,28.43625910313335,0.43000030517577414,-0.9905798063045594,-0.08949890136718608,-1.3373941241866873,1.1583963214523152,-0.7134465127769403,0.5344487100425681,-0.8999416375732423,26.087052670569825,-12.396362360432768,0.6239476114097524,9,-0.1100006103515625,0.5799980163574219,0.7349987030029297,0.8249988555908203,-0.8400001525878906,4,-0.01531078100283112,1.4999761583088294,33.689998626708984,1.3428664850135288,33.639999389648445,2.29410972736444,33.630001068115234,-0.01531078100283112
6154,2023-09-04,33.31999969482422,33.560001373291016,33.299999237060554,33.299999237060554,1430679.0,0.0003001597454517224,-24.99961853902215,-0.07143051771114628,46.22950532620746,39.75501615016084,-0.17991754616086553,0.08799816311965714,0.7923163895271088,0.07004456874831533,28.865802101675676,0.26000213623046164,-0.8104648887027821,-0.017500495910645952,-1.1394892516504669,1.104488259829175,-0.5784948737805564,0.5434938819592645,-0.8253435615600608,9.09078298503943,-31.139928040204296,0.5609943778699101,9,-0.05500030517578125,0.3250007629394531,0.8400001525878906,0.8150005340576172,-0.13000106811523438,0,-0.011104409822135897,-1.3888865341414431,33.310001373291016,1.4999761583088294,33.689998626708984,1.3428664850135288,33.639999389648445,-0.011104409822135897
6155,2023-09-05,33.02000045776367,33.220001220703125,32.830001831054695,33.09000015258789,1808005.0,-0.009003578625696895,1.3636195496369847,-3.49990463475234,43.92522698103344,40.878982015871074,0.1832467276008316,0.31598858875821634,1.0709932161860465,0.40525586608577413,29.35018595483041,0.48999786376952414,-0.6617290052584721,-0.2614997863769517,-1.3251242139423383,0.8021246411884349,-0.793312000159645,0.2703124274057416,-0.4458237108059109,19.19182188793185,-24.374782009462443,0.5318122137826933,9,0.24499893188476562,0.625,1.1399993896484375,1.114999771118164,0.3600006103515625,1,-0.011205297600102582,-24.99961853902215,33.31999969482422,-1.3888865341414431,33.310001373291016,1.4999761583088294,33.689998626708984,-0.011205297600102582
6156,2023-09-06,33.47999954223633,33.61999893188477,32.720001220703125,32.72999954223633,1890998.0,0.013930923019248587,-1.3376665840971202,-10.71433242506812,67.75367476831846,45.22861557592974,-0.20591356788828108,-0.22816693507655117,0.5826493325778728,-0.013145719470529116,29.78210941536752,0.8999977111816477,-0.47699267975306014,0.24449939727783487,-0.6867925243291992,1.175791318884869,-0.22114656352567863,0.7101453580813484,-0.8310734184065822,69.09085234326774,19.186634548147396,0.4656459608035157,9,-0.21500015258789062,0.020000457763671875,0.6800003051757812,0.6550006866455078,-0.049999237060546875,2,-0.025985631534649056,1.3636195496369847,33.02000045776367,-24.99961853902215,33.31999969482422,-1.3888865341414431,33.310001373291016,-0.025985631534649056
6157,2023-09-07,33.34999847412109,33.650001525878906,33.130001068115234,33.47999954223633,3510283.0,-0.003882947129411951,1.2127441988815753,-0.17333475748698865,63.82980450297849,49.00649921315957,0.011521018638482872,-0.12837561547991072,0.6741510891575544,0.1474212128545318,29.030875391167065,0.5200004577636719,-0.3301091967746004,0.12949848175048118,-0.7831604949109163,1.0421574584118787,-0.32683100658022113,0.5858279700811835,-0.6308079360316725,64.28546405035377,10.064830359408361,0.4563294883306989,9,-0.07999801635741477,0.10500144958496804,0.8100013732910227,0.7850017547607493,-0.3999977111816406,3,-0.020689614940894274,-1.3376665840971202,33.47999954223633,1.3636195496369847,33.02000045776367,-24.99961853902215,33.31999969482422,-0.020689614940894274
6158,2023-09-08,32.86999893188477,33.459999084472656,32.689998626708984,33.43000030517578,2371388.0,-0.014392790530673771,1.4838767235385686,4.307667478505534,56.60376000460666,50.80810758108024,0.5422758159117578,0.29259185013822986,1.1263659696659971,0.6527913395683456,28.477304720767215,0.7700004577636719,-0.2395228466381596,-0.3035009384155174,-1.184607219391829,0.5776053425607941,-0.7440540789036731,0.13705220207263835,0.950000762939446,18.749975164807083,-39.07333482709965,0.4405531404881568,9,0.38500022888182883,0.585000991821282,1.5925006866455007,1.2650012969970632,-0.1699981689453267,4,0.009126840487041266,1.2127441988815753,33.34999847412109,-1.3376665840971202,33.47999954223633,1.3636195496369847,33.02000045776367,0.009126840487041266
6159,2023-09-11,33.0,33.139999389648445,32.860000610351555,33.0,1678351.0,0.003955006764211344,1.0,-0.0,54.30461819463331,52.32218038374393,0.39940845695628013,0.08919243441671654,0.9466291095911004,0.5464599564831758,28.15553573031298,0.2799987792968892,-0.11021116631604144,-0.12399978637695597,-0.9189941469491743,0.6709945741952623,-0.5214969666630651,0.2734973939091532,0.7973996734619107,32.291712197855034,-27.393212225752798,0.397497180286108,9,0.25499916076660156,0.4549999237060547,1.4624996185302734,1.135000228881836,-0.3400001525878906,0,-0.016060569069602293,1.4838767235385686,32.86999893188477,1.2127441988815753,33.34999847412109,-1.3376665840971202,33.47999954223633,-0.016060569069602293
6160,2023-09-12,32.939998626708984,33.080001831054695,32.790000915527344,33.029998779296875,1985112.0,-0.0018182234330610392,2.0525407054948372,-100.0,50.85323032336422,52.43337532631257,0.3925173185722386,0.10661724664406336,0.9735476306217095,0.6343335465272588,27.552664597355125,0.29000091552735086,0.012525133613436878,-0.15350112915039205,-0.9261727780643128,0.6191705197635287,-0.539836953607356,0.23283469530657186,0.8352530258178703,26.041588021886756,-30.885325340600144,0.3863358244569621,9,0.3150005340576172,0.5000019073486328,1.522500991821289,1.1950016021728516,-2.389999389648434,1,0.007589557086298493,1.0,33.0,1.4838767235385686,32.86999893188477,1.2127441988815753,33.34999847412109,0.007589557086298493
6161,2023-09-13,32.189998626708984,32.689998626708984,31.940000534057614,32.68000030517578,2702799.0,-0.022768671258895368,1.9411786705362424,5.444453863434069,41.50416110577439,51.69264998718951,1.0227584169247521,0.8016315474398894,1.6878375500033442,1.4089258593719904,27.268908978212338,0.9999980926513707,0.03353430788192213,-0.842501068115233,-1.6981416529423754,0.013139516711909494,-1.2703213605288042,-0.41468077570166173,1.5635479653015096,14.619763020435567,-40.94189527591273,0.4278202924135696,9,0.6300020217895437,1.1050024032592773,2.272500991821289,2.045001983642578,-1.9299983978271449,2,0.03696807990600126,2.0525407054948372,32.939998626708984,1.0,33.0,1.4838767235385686,32.86999893188477,0.03696807990600126
6162,2023-09-14,32.509998321533196,32.59000015258789,32.009998321533196,32.18000030517578,2718070.0,0.00994096640186548,1.3673463032596378,-0.6734630325960728,44.73681568766012,52.193421877175176,0.5786213362015289,0.5084898467231724,1.33962334672335,1.1149902559118132,26.058561851783203,0.5800018310546946,0.03697190658469651,-0.5230012893676843,-1.3773426005785652,0.33134002184319655,-0.9501719449731212,-0.09583063376224743,1.1710064281591812,37.499890201865114,-17.412653995033963,0.4271706556054403,9,0.2850027084350657,0.7600011825561523,1.9525012969970774,1.7450027465820384,-2.9699974060058523,3,0.02829904740515521,1.9411786705362424,32.189998626708984,2.0525407054948372,32.939998626708984,1.0,33.0,0.02829904740515521
6163,2023-09-15,32.779998779296875,32.950000762939446,32.639999389648445,32.779998779296875,8030402.0,0.008305151390452181,-1.2143051771117275,0.0,42.14875859358424,51.74000557355038,0.25203825544868863,0.2688107187037829,1.0623396925569324,0.8712918158424614,24.243849608195784,0.44000244140625,-0.0058567516227299166,-0.26350078582763814,-1.0988331973077408,0.5718316256524645,-0.6811669915676859,0.15416541991240962,0.8313658017701115,69.99992052706419,18.415933779308247,0.41766620574005037,9,0.015002250671386719,0.1900014877319336,1.412501335144043,1.4750022888183594,-2.889999389648434,4,0.0051861497856413585,1.3673463032596378,32.509998321533196,1.9411786705362424,32.189998626708984,2.0525407054948372,32.939998626708984,0.0051861497856413585
6164,2023-09-18,33.029998779296875,33.029998779296875,32.490001678466804,32.740001678466804,2201492.0,0.007626601870342142,2.724155167650995,100.0,41.66662251501242,51.489049521770255,-0.04852763891843637,0.06797578882081723,0.8116798703620844,0.6315910802466789,22.95794009449174,0.539997100830071,-0.04545825228586864,-0.042500686645510655,-0.8299786979678885,0.7449773246768672,-0.43623969230669957,0.35123831901567826,0.5145112398897354,95.61377237994952,47.82424995825461,0.39373900566118947,9,-0.23499774932861328,-0.059998512268066406,1.162501335144043,1.2250022888183594,-3.419998168945316,0,-0.00999085766131702,-1.2143051771117275,32.779998779296875,1.3673463032596378,32.509998321533196,1.9411786705362424,32.189998626708984,-0.00999085766131702
6165,2023-09-19,32.639999389648445,33.009998321533196,32.52000045776367,33.009998321533196,2265618.0,-0.011807429732418884,1.6486447475591655,-1.2758711408689527,37.43717244367076,48.120549263476065,0.31502858580245174,0.474423039601632,1.1964740067297441,1.0434581942326489,21.911161429387953,0.5099983215332031,-0.035502075269747024,-0.4274999618530231,-1.2250724896795262,0.37007256597348004,-0.8262862257662746,-0.02871369793977152,0.8403302501330074,64.22018188085953,20.30330606880296,0.3987862639132507,9,0.1550016403198171,0.330000877380364,1.4800004959106374,1.6150016784667898,-2.840000152587894,1,0.0006127591341196226,2.724155167650995,33.029998779296875,-1.2143051771117275,32.779998779296875,1.3673463032596378,32.509998321533196,0.0006127591341196226
6166,2023-09-20,32.880001068115234,33.060001373291016,32.639999389648445,32.77000045776367,1778024.0,0.007352992737582831,-1.2702641400499488,-0.29729980514058857,40.287794792981614,45.50477040680974,-0.021270080355549226,0.2462597724602844,0.9510471765900093,0.821672685751679,20.932458804524543,0.420001983642571,-0.05121426291774611,-0.1869983673095703,-0.9850517322215921,0.6110549976024515,-0.5860250497655812,0.2120283151464406,0.538715407437266,82.85716361733986,42.71252481968621,0.3990266824560126,9,-0.18000125885009766,-9.5367431640625e-07,1.212498664855957,1.375,-3.070001602172848,2,-0.07086380034561979,1.6486447475591655,32.639999389648445,2.724155167650995,33.029998779296875,-1.2143051771117275,32.779998779296875,-0.07086380034561979
6167,2023-09-21,32.61999893188477,33.040000915527344,32.47999954223633,32.610000610351555,2145209.0,-0.007907607292707564,-3.1481512878113564,0.09089332778484274,41.481457759559355,43.82451460180449,0.1388985824180864,0.5186782121313271,1.1847602267243147,1.1006397727739525,20.65874048727791,0.5600013732910156,-0.042936580938373936,-0.43800048828124005,-1.252620052271645,0.376619075709165,-0.8453102702764426,-0.03069070628603754,0.739568906007932,24.137749598801573,-17.0503960208024,0.407309781995201,9,-0.07999897003174539,0.26000118255614524,1.4650011062622,1.6350021362304616,-2.6599998474121165,3,-0.07234821521395352,-1.2702641400499488,32.880001068115234,1.6486447475591655,32.639999389648445,2.724155167650995,33.029998779296875,-0.07234821521395352
6168,2023-09-22,32.259998321533196,32.59999847412109,32.110000610351555,32.490001678466804,1989440.0,-0.011036193198635913,1.1777830524567505,-23.004196871391844,37.95454446934576,42.00783974343921,0.45066300129250436,0.8722038634344713,1.5201940972438663,1.4807382201863177,20.438465960253886,0.5099983215332173,-0.1684009105590647,-0.7655010223388743,-1.6535385621300804,0.12253651745233185,-1.2095197922344738,-0.3214822524432748,1.0427868242061038,15.789220075731599,-28.242104071050967,0.4440187698956026,9,0.2500028610229563,0.620001792907722,1.547501564025886,1.8600025177002024,-2.3299980163574148,4,-0.0843148650813873,-3.1481512878113564,32.61999893188477,-1.2702641400499488,32.880001068115234,1.6486447475591655,32.639999389648445,-0.0843148650813873
6169,2023-09-25,32.470001220703125,32.509998321533196,32.080001831054695,32.220001220703125,2311105.0,0.006509699631005672,1.606085127043237,-1.0869406574451181,43.61951173747147,41.20409323389556,0.17609146028889455,0.6249341853037222,1.2846567795028534,1.2903423111104004,20.960958697056277,0.4299964904785014,-0.2765929674229426,-0.511498260498044,-1.4188320542828379,0.3958355332867498,-0.9651651573904445,-0.05783136360564356,0.7782725405689064,39.7958746754582,-7.072723385367169,0.4536668968923975,9,0.029999732971191406,0.40999889373779297,1.1949987411499023,1.5149993896484375,-2.0300006866455114,0,-0.07945801459993951,1.1777830524567505,32.259998321533196,-3.1481512878113564,32.61999893188477,-1.2702641400499488,32.880001068115234,-0.07945801459993951
6170,2023-09-26,32.049999237060554,32.31999969482422,31.84000015258789,32.169998168945305,3381525.0,-0.012935077543969276,1.2857013106147992,-0.47999572753900566,33.25531242015512,40.28755449104898,0.5102262821242434,0.9702420199429582,1.68048735434882,1.732817530555856,22.018327587830804,0.6300010681152344,-0.3439315023677807,-0.8525001525878864,-1.7964869411530486,0.09148663597727591,-1.324493546870471,-0.3805067583053017,1.1459435951229011,17.21302248793114,-25.735686717200167,0.4719933942825818,9,0.40000152587889914,0.7800006866455007,1.6150007247924734,1.9350013732910085,-1.55999946594239,1,-0.0761310042056893,1.606085127043237,32.470001220703125,1.1777830524567505,32.259998321533196,-3.1481512878113564,32.61999893188477,-0.0761310042056893
6171,2023-09-27,32.529998779296875,32.779998779296875,32.09999847412109,32.189998626708984,2617017.0,0.014976585137677079,-1.6153834867769064,-2.833359824522699,41.1255643592479,39.88630434344762,0.0933437817411118,0.42458912764342926,1.176882388568842,1.273360712741166,23.028430297721794,0.729999542236321,-0.404887008160415,-0.3170005798339872,-1.2074201033875198,0.5734189437195489,-0.7622103416107535,0.12820918194277908,0.5845874921108489,57.499849001662575,16.537512123153924,0.4452097617767675,9,-0.07999801635742188,0.3000011444091797,1.1225004196166992,1.4550018310546875,-1.5799980163574254,2,-0.08392252212360307,1.2857013106147992,32.049999237060554,1.606085127043237,32.470001220703125,1.1777830524567505,32.259998321533196,-0.08392252212360307
6172,2023-09-28,32.919998168945305,32.919998168945305,32.36999893188477,32.61999893188477,2058081.0,0.011988914979506271,2.6666709052300424,0.8823503012487101,50.55186671326242,40.81998302341187,-0.25969018810175726,-0.027462551266317803,0.7860206399495695,0.9035063370922174,24.019741557639602,0.5499992370605327,-0.44316840585127437,0.11149883270262961,-0.6873238448732053,0.9103215102784645,-0.2879125060852914,0.5109101714905506,0.11811293533322953,100.0,53.90523018912599,0.39941133878791835,9,-0.46999740600585227,-0.08999824523925071,0.5825014114379954,1.065002441406257,-1.799997329711907,3,-0.09447141178569995,-1.6153834867769064,32.529998779296875,1.2857013106147992,32.049999237060554,1.606085127043237,32.470001220703125,-0.09447141178569995
6173,2023-09-29,32.799999237060554,33.209999084472656,32.759998321533196,33.040000915527344,3665180.0,-0.0036451682429906596,-1.8124739232538205,-0.8000076294139481,47.78760613827584,41.50009231488558,-0.1526037507867386,0.05519935170412538,0.8673161495411605,1.0382072340808293,24.417609473721296,0.45000076293946023,-0.3860846791210193,0.017000007629398795,-0.7461819439211652,0.7801819591799628,-0.3645909681458832,0.3985909834046808,-0.9599990844726634,70.07298050604696,21.31382679776246,0.38159097577528217,9,-0.27499961853028054,0.030000686645500707,0.7025003433227468,1.1850013732910085,-1.7099990844726634,4,-0.08658537251973453,2.6666709052300424,32.919998168945305,-1.6153834867769064,32.529998779296875,1.2857013106147992,32.049999237060554,-0.08658537251973453
6174,2023-10-02,32.950000762939446,33.27000045776367,32.860000610351555,32.90999984741211,3762291.0,0.004573217358779802,-4.857166212533567,-0.16666931574343874,50.10848284547765,42.908015692864126,-0.35218206576578837,-0.1306408501518348,0.669240126566244,0.9028114865767876,24.79129972789898,0.4700012207031179,-0.35812599097742037,0.18550148010253054,-0.5398727369238685,0.9108756971289296,-0.17718562841066898,0.54818858861573,-1.0826006317138592,77.62240373893555,24.916025918367573,0.36268710851319846,10,-0.39500045776366477,-0.12000083923339133,0.5524988174438548,1.0349998474121165,-1.9300003051757741,0,-0.0916540330147857,-1.8124739232538205,32.799999237060554,2.6666709052300424,32.919998168945305,-1.6153834867769064,32.529998779296875,-0.0916540330147857
6175,2023-10-03,32.650001525878906,33.029998779296875,32.470001220703125,32.860000610351555,2387440.0,-0.009104680731842785,1.0363717071952725,-5.2498569521274,55.528871062547246,44.601468611704746,-0.05656302610336894,0.14779527589632835,0.9102401713601864,1.2103914688286466,24.669920087424895,0.55999755859375,-0.3458674997783362,-0.09599781036376953,-0.8127567084498466,0.6207610877223075,-0.4543772594068116,0.26238163867927256,-0.7264973815917948,47.00872814296319,-10.08097202793045,0.3583794490430396,10,-0.095001220703125,0.17999839782714844,0.7874984741210938,1.3349990844726562,-1.3600006103515625,1,-0.06768762292613095,-4.857166212533567,32.950000762939446,-1.8124739232538205,32.799999237060554,2.6666709052300424,32.919998168945305,-0.06768762292613095
6176,2023-10-04,32.610000610351555,32.86999893188477,32.259998321533196,32.400001525878906,2754119.0,-0.001225142837915194,-1.4897704979291733,-1.0,51.288686400143156,45.69116068288073,-0.06581001086435379,0.12572199936739992,0.8879486505140264,1.2549433957545588,25.54046525130277,0.6100006103515767,-0.3531819946563033,-0.0924987792968821,-0.7219806388077643,0.5369830802140001,-0.40723970905232676,0.22224215045856255,-0.6326366135253814,34.65361866704915,-23.884886566843136,0.3147409297554428,10,-0.055000305175774145,0.2199993133544993,0.804999351501472,1.289999008178718,-0.15999984741210938,2,-0.06501075742269169,1.0363717071952725,32.650001525878906,-4.857166212533567,32.950000762939446,-1.8124739232538205,32.799999237060554,-0.06501075742269169
6177,2023-10-05,32.65999984741211,33.0,32.639999389648445,32.720001220703125,2291122.0,0.0015332485778820626,-6.199847415602636,-0.2857220708446963,48.36067367832994,46.84739726165674,-0.12241125934821184,0.022534702061534517,0.7897831746559945,1.2101514662670922,26.415766937179065,0.3899993896484446,-0.3060061496366586,-0.007999610900881748,-0.5587735058327965,0.542774284031033,-0.2833865583668427,0.2673873365650792,-0.6309303921484357,39.60402770748552,-16.762411249171556,0.2753869474659589,10,-0.10499954223632812,0.1700000762939453,0.7924995422363281,1.2299995422363281,-0.5200004577636648,3,-0.05235759621744629,-1.4897704979291733,32.610000610351555,1.0363717071952725,32.650001525878906,-4.857166212533567,32.950000762939446,-0.05235759621744629
6178,2023-10-06,33.169998168945305,33.169998168945305,32.669998168945305,32.790000915527344,2909417.0,0.015615380401589496,1.6315979681571848,-6.333142602835409,51.78570385926116,47.754751941855595,-0.5473063658965813,-0.4889023327752753,0.21688660432985074,0.7110933193279223,26.519726987879523,0.509998321533196,-0.2751134449965704,0.4869987487792926,-0.10195579095486806,1.0759532885134533,0.19252147891221227,0.781476018646373,-1.0912914735816344,90.09880422712823,37.098360426807304,0.2944772698670798,10,-0.6149978637695241,-0.3999977111816335,0.3425016403198313,0.7200012207031321,-0.6399993896484304,4,-0.061802756794577474,-6.199847415602636,32.65999984741211,-1.4897704979291733,32.610000610351555,1.0363717071952725,32.650001525878906,-0.061802756794577474
6179,2023-10-09,32.470001220703125,33.040000915527344,32.40999984741211,33.040000915527344,2489565.0,-0.021103315854190674,1.210531247072051,-1.5000100387496014,47.990566973585615,49.39200244779232,0.1706346373885097,0.1785046002426185,0.8574495470997334,1.4148776189456314,26.77622158502778,0.759998321533196,-0.24845644099700337,-0.1864982604980483,-0.7629582955314334,0.38996177453533676,-0.4747282780147444,0.10173175701864778,-0.3436427748434525,23.07724553659463,-27.32650697239864,0.28823001751669325,10,0.2149982452392578,0.27499961853027344,1.0749988555908203,1.4199981689453125,0.8799972534179616,0,-0.042500801239124475,1.6315979681571848,33.169998168945305,-6.199847415602636,32.65999984741211,-1.4897704979291733,32.610000610351555,-0.042500801239124475
6180,2023-10-10,33.189998626708984,33.240001678466804,32.700000762939446,32.709999084472656,2648936.0,0.022174234029495032,-1.1600201417552274,-0.8421049109234249,53.29084521073173,50.74370032017942,-0.41420621666075164,-0.5500020083859312,0.08644871430085033,0.6907577578172734,26.77982069139764,0.770000457763679,-0.15045640985064068,0.5209991455078153,-0.09108596892259158,1.1330842599382223,0.21495658829261544,0.8270417027230152,-1.0178945003731528,94.89766525756839,46.59147432610763,0.30604255721520235,10,-0.4249992370605469,-0.44499778747558594,0.2650012969970703,0.7000007629394531,0.3500022888183594,1,-0.06538108643364182,1.210531247072051,32.470001220703125,1.6315979681571848,33.169998168945305,-6.199847415602636,32.65999984741211,-0.06538108643364182
6181,2023-10-11,33.380001068115234,33.439998626708984,33.0,33.06999969482422,2500997.0,0.005724689643504588,1.0465219435597626,0.6458368102742611,58.1896792694196,51.59234615975243,-0.526302303913134,-0.6812071977820295,-0.1501770232055648,0.5008893061640336,25.516171573716452,0.4399986267089844,-0.0885094426530344,0.6515014648437472,0.0050772864965153985,1.297925643190979,0.3282893756701313,0.974713554017363,-1.1639810885222914,94.1749874077805,41.04314604064356,0.3232120891736142,10,-0.5300025939941406,-0.6350002288818359,0.07499885559082031,0.5099983215332031,0.21999740600585227,2,-0.06261234528791759,-1.1600201417552274,33.189998626708984,1.210531247072051,32.470001220703125,1.6315979681571848,33.169998168945305,-0.06261234528791759
6182,2023-10-12,33.43000030517578,33.77000045776367,33.43000030517578,33.610000610351555,2300309.0,0.0014978800317746455,-2.7777730682829653,-0.5806435734941012,63.51042170484473,53.33932566714898,-0.5546803919381986,-0.6943478059451422,-0.23073854657992854,0.4580223354979438,23.949799976088563,0.3899993896484375,0.06980278181566035,0.6555006027221708,-0.05337475256389013,1.3643759580082317,0.3010629250791439,1.0099382803651977,-1.1405416067558747,75.0,16.436343756892853,0.35443767764303,10,-0.41500091552734375,-0.625,-0.0475006103515625,0.45999908447265625,0.34999847412109375,3,-0.029314972578226572,1.0465219435597626,33.380001068115234,-1.1600201417552274,33.189998626708984,1.210531247072051,32.470001220703125,-0.029314972578226572
6183,2023-10-13,32.950000762939446,33.72999954223633,32.939998626708984,33.68000030517578,2680693.0,-0.014358346929539745,-1.1066583930542346,4.0555461365661305,55.21739238602125,53.906982282764936,-0.05717841946920288,-0.2118192013654081,0.20378669113292602,0.9502593080584134,23.443562783322985,0.7900009155273438,0.15222347425116567,0.16700096130370667,-0.5462157147108613,0.8802176373182746,-0.1896073767035773,0.5236092993109907,-0.5420987237720354,39.70593185158538,-20.354661981881506,0.3566083380072842,10,0.06499862670899148,-0.14500045776366477,0.41249942779541726,0.9399986267089915,0.6899986267089986,4,-0.024582742171042726,-2.7777730682829653,33.43000030517578,1.0465219435597626,33.380001068115234,-1.1600201417552274,33.189998626708984,-0.024582742171042726
6184,2023-10-16,32.700000762939446,33.02000045776367,32.56999969482422,32.939998626708984,4066989.0,-0.007587253238585334,1.2499952316466079,0.32876440310402244,57.3363724666234,54.107815772106726,0.17168414840332957,0.012849362387001406,0.40318023675885684,1.2047803535353125,22.909277423484966,0.4500007629394531,0.14807597824886898,-0.06649913787842365,-0.770869859483561,0.6378715837267137,-0.4186844986809888,0.2856862229241415,-0.18313085028433562,10.833415455235555,-52.38969232512886,0.35218536080256707,10,0.3149986267089915,0.10499954223633523,0.6549987792968821,1.1899986267089915,1.05999755859375,0,-0.005198837298965531,-1.1066583930542346,32.950000762939446,-2.7777730682829653,33.43000030517578,1.0465219435597626,33.380001068115234,-0.005198837298965531
6185,2023-10-17,32.65999984741211,32.790000915527344,32.34000015258789,32.740001678466804,2895878.0,-0.00122326955945129,4.0,0.33334392980896527,51.629088496328244,54.14563822723841,0.23831370724697365,0.05736670992180848,0.4046064791270183,1.2408126850689527,22.45905710652804,0.4500007629394531,0.16740823876690314,-0.10750007629394531,-0.8111710400775678,0.5961708874896772,-0.45933555818575655,0.24433540559786593,1.1100006103515625,22.377596261063953,-39.85227353335594,0.35183548189181063,10,0.3950004577636719,0.14500045776367188,0.6949996948242188,1.2299995422363281,1.2999992370605469,1,0.021126718613982298,1.2499952316466079,32.700000762939446,-1.1066583930542346,32.950000762939446,-2.7777730682829653,33.43000030517578,0.021126718613982298
6186,2023-10-18,30.54999923706055,31.489999771118164,30.28000068664551,31.399999618530273,8385946.0,-0.06460504042282622,1.349511219091244,10.624761586876753,29.246927362358406,52.02188863657491,2.2633931963608482,2.0910695210456574,2.4423367703274117,3.3346945765603913,22.808410390455474,2.379999160766598,0.1077889663812357,-2.101000595092767,-3.313669099385141,-0.8883320908003896,-2.7073348472389576,-1.4946663429465765,3.1914012145996047,7.736348656794732,-47.662143053059495,0.6063342521461885,10,1.4750013351440394,1.4750013351440394,2.797500610351559,3.340000152587887,3.340000152587894,2,0.09787239781137491,4.0,32.65999984741211,1.2499952316466079,32.700000762939446,-1.1066583930542346,32.950000762939446,0.09787239781137491
6187,2023-10-19,30.26000022888184,30.479999542236328,29.90999984741211,30.20000076293945,4461165.0,-0.009492602796104532,1.2800074768351626,-0.0705875753121966,28.401351883070234,49.42362730588702,2.4330071562137796,2.3138292195722165,2.679384028943371,3.6135907741997677,23.0328092682086,0.639999389648441,0.02725288034509532,-2.272999668121333,-3.890185113615228,-0.6558142226274413,-3.081592390868277,-1.4644069453743853,3.3429442321777323,9.162314383007713,-42.546663098696875,0.8085927227469466,10,1.5799999237060511,1.5799999237060511,2.797500610351559,3.4849996566772425,3.870000839233395,3,0.11037667613932678,1.349511219091244,30.54999923706055,4.0,32.65999984741211,1.2499952316466079,32.700000762939446,0.11037667613932678
6188,2023-10-20,29.540000915527344,30.06999969482422,29.45000076293945,29.85000038146973,5601222.0,-0.02379376430629665,-1.5306090673060606,-5.166703754330757,23.56586451482029,46.70977147713532,2.8876035336708625,2.9719799049634332,3.331815324983296,4.314036305429518,22.87505300672627,0.8099994659423899,-0.05493421852525415,-2.85699911117554,-4.956433390002033,-0.7575648323490469,-3.9067162505887865,-1.8072819717622934,3.8413668687133793,2.5210128930368314,-44.01359196623272,1.0497171394132463,10,2.0699996948242188,2.0699996948242188,3.492499351501465,4.204998970031738,4.349998474121101,4,0.14353411416249573,1.2800074768351626,30.26000022888184,1.349511219091244,30.54999923706055,4.0,32.65999984741211,0.14353411416249573
6189,2023-10-23,29.88999938964844,29.88999938964844,29.40999984741211,29.5,3914744.0,0.011848289210347529,1.4615399663523345,-1.2580647146047752,28.769189416961026,43.98514305560524,2.383830028845818,2.549497801594253,2.911119904613468,3.939614586151489,22.678890578083298,0.4799995422363317,-0.12937210912095054,-2.3780005455017026,-4.756992721778541,0.0009916307751360875,-3.567496633640122,-1.1885044573632833,3.176859032888178,14.201165400932561,-30.94028245979768,1.1894960881384191,10,1.7000007629394496,1.7000007629394496,2.992501258850094,3.855000495910641,3.9900016784667933,0,0.1254600226354876,-1.5306090673060606,29.540000915527344,1.2800074768351626,30.26000022888184,1.349511219091244,30.54999923706055,0.1254600226354876
6190,2023-10-24,29.61000061035156,29.93000030517578,29.5,29.88999938964844,3033217.0,-0.009367640850265535,1.3888865341414827,-0.7179467115301967,27.744774875937296,40.60237590077387,2.349697564306382,2.7798496894319236,3.1298952734894137,4.193473636127653,22.141382159720845,0.43000030517578125,-0.2794177101918649,-2.5359993934631397,-5.19575301765197,0.12375423072569092,-3.8658762055575515,-1.2061225813687244,3.091171954672607,9.615421647857408,-35.330320449947024,1.3298768120944147,10,1.9799995422363317,1.9799995422363317,3.272500038146976,4.134999275207523,4.479999542236332,1,0.14015527273345652,1.4615399663523345,29.88999938964844,-1.5306090673060606,29.540000915527344,1.2800074768351626,30.26000022888184,0.14015527273345652
6191,2023-10-25,29.79999923706055,29.8799991607666,29.32999992370605,29.5,2739061.0,0.006416704586036603,1.3913057900585628,-1.0714305177111572,29.215080496887282,36.79178243322305,1.786322152550614,2.5031790135897687,2.8841320321828157,3.977057041610717,22.79957886390954,0.5499992370605504,-0.368482604255167,-2.2095007896423304,-5.059671385998815,0.6406698067141541,-3.634586087820569,-0.7844154914640882,2.5720560562024097,40.86951906602961,-4.55561731229588,1.4250852981782416,10,1.730000495910641,1.7500009536743129,3.0825014114379847,3.9450006484985316,4.909999847412106,2,0.1395973138898121,1.3888865341414827,29.61000061035156,1.4615399663523345,29.88999938964844,-1.5306090673060606,29.540000915527344,0.1395973138898121
6192,2023-10-26,29.809999465942386,29.899999618530273,29.1299991607666,29.3799991607666,3103491.0,0.0003355781589886586,1.524589138754784,1.4333379957529544,23.667686810547252,33.286259591503715,1.3508835795730576,2.3697368282035534,2.8466701499659273,3.9388321048288155,23.86878831892188,0.7700004577636719,-0.5577923264305014,-2.044000625610348,-5.021519383789549,0.9335181325688531,-3.5327600046999486,-0.5552412465207475,2.1970091829737477,72.34041689747639,31.220922963559318,1.4887593790896,10,1.2650003433227504,1.6400003433227504,2.980000495910641,3.9350004196166957,5.370000839233395,3,0.13686682310636789,1.3913057900585628,29.79999923706055,1.3888865341414827,29.61000061035156,1.4615399663523345,29.88999938964844,0.13686682310636789
6193,2023-10-27,29.959999084472656,29.959999084472656,29.60000038146973,29.81999969482422,2109412.0,0.005031855793947271,4.142861035422293,0.325579744859031,28.473373648333038,30.079259722804778,0.8181906010908193,2.1039320511122384,2.6681290423321684,3.758958024068079,25.600648528488367,0.35999870300292613,-0.8098537871256042,-1.7520009994506829,-4.809372787041866,1.3053707881405003,-3.2806868932462763,-0.2233151056550895,1.644228236102542,100.0,54.260266297383865,1.5286858937955918,10,1.0000009536743164,1.4900007247924805,2.7500009536743164,3.785000801086426,4.900001525878899,4,0.1391856512373446,1.524589138754784,29.809999465942386,1.3913057900585628,29.79999923706055,1.3888865341414827,29.61000061035156,0.1391856512373446
6194,2023-10-30,29.93000030517578,30.149999618530273,29.81999969482422,30.0,2048536.0,-0.0010012943996524637,-1.2758543579490147,-0.5,18.287926769624093,26.374686197615432,0.46258982296272677,1.9985458693083658,2.672517796510469,3.7544531763878695,27.407757171184034,0.3299999237060547,-1.1206652570812032,-1.6309997558593743,-4.728964726877798,1.4669652151590498,-3.1799822413685845,-0.08201727035016404,1.3278350730262147,78.43144954691141,37.30253725114157,1.5489824855092116,10,0.37999916076660156,1.5199995040893555,2.765000343322754,3.814999580383301,5.450000762939453,0,0.13230868840946397,4.142861035422293,29.959999084472656,1.524589138754784,29.809999465942386,1.3913057900585628,29.79999923706055,0.13230868840946397
6195,2023-10-31,30.440000534057614,30.53000068664551,29.93000030517578,29.940000534057614,3019639.0,0.01703976691218534,-1.3076917433885205,-7.142888283378746,23.07688545658874,25.68912598586325,-0.4419049973560476,1.3855253396891065,2.132956739854823,3.2076148213127347,28.39089939911645,0.6000003814697301,-1.368906505637213,-1.0104994773864782,-4.102563975853553,2.0815650210805963,-2.556531726620012,0.535532771847059,0.5199377737034254,93.5714246788841,56.708956026405886,1.5460322492335368,10,-0.610000610351559,1.009999275207523,2.2500000000000036,3.3049993515014684,5.019998550415043,1,0.11300921398502584,-1.2758543579490147,29.93000030517578,4.142861035422293,29.959999084472656,1.524589138754784,29.809999465942386,0.11300921398502584
6196,2023-11-01,30.489999771118164,30.70000076293945,30.18000030517578,30.46999931335449,2300785.0,0.0016425504659438595,1.3636253294493215,0.040000915527350855,23.076885456588798,25.09751860514309,-0.5602237031226878,1.2317077955186875,2.0485325759134128,3.1131896947694955,28.99154869120811,0.5200004577636683,-1.6334585318017112,-0.8545001983642564,-3.924473539329078,2.2154731426005654,-2.3894868688466673,0.6804864721181545,0.21374705606365296,86.62415429827277,52.33094266950601,1.5349866704824109,11,-0.5749998092651367,0.9600000381469727,2.15000057220459,3.2049999237060547,5.010000228881836,2,0.11807151224972623,-1.3076917433885205,30.440000534057614,-1.2758543579490147,29.93000030517578,4.142861035422293,29.959999084472656,0.11807151224972623
6197,2023-11-02,30.95000076293945,31.18000030517578,30.71999931335449,30.78000068664551,3342380.0,0.015086946384861077,-2.1723897530335883,8.499809269500329,31.617629528028985,25.992159162166278,-1.0192389580541885,0.6714552827341187,1.5616435593255709,2.608910929999116,29.60849750794503,0.6900005340576172,-1.877201973794751,-0.3089992523193388,-3.3193806705138336,2.7013821658751525,-1.8141899614165844,1.1961914567779068,-1.820001602172848,85.44306624415245,49.69329646566385,1.5051907090972463,11,-0.7950010299682582,0.49999904632568715,1.6899995803833043,2.744998931884769,5.020000457763675,3,0.12148621094819334,1.3636253294493215,30.489999771118164,-1.3076917433885205,30.440000534057614,-1.2758543579490147,29.93000030517578,0.12148621094819334
6198,2023-11-03,31.1200008392334,31.34000015258789,31.03000068664551,31.1299991607666,2422519.0,0.005492732539687406,-2.2631758588151105,-0.05881362968282174,35.26118068551466,26.713491525338902,-1.0521961970079552,0.3583740106409046,1.362630310183036,2.3942140553593987,30.548325723981186,0.38999938964844105,-1.8158472876735132,-0.03649930953979563,-2.909372975190628,2.8363743561110404,-1.4729361423652136,1.3999375232856224,-1.9490016555786127,85.52636532240456,44.69882007119543,1.4364368328254176,11,-0.8850011825561523,0.3299989700317383,1.5199995040893555,2.5749988555908203,5.850000381469734,4,0.13046270425622497,-2.1723897530335883,30.95000076293945,1.3636253294493215,30.489999771118164,-1.3076917433885205,30.440000534057614,0.13046270425622497
6199,2023-11-06,31.09000015258789,31.29999923706055,30.959999084472656,31.25,2588095.0,-0.0009640323212229962,1.6154026732396818,16.00267073636017,35.32709100878526,27.555971095655345,-0.9320941465696073,0.29480220701628923,1.3484863835947039,2.3785703701215013,31.147784809426316,0.3400001525878942,-1.719795385049455,0.0025000572204589844,-2.8030426430853055,2.8080427575262235,-1.4002712929324233,1.4052714073733412,-1.8322409301757823,82.2695016273338,37.49264408447425,1.4027713501528816,11,-0.8550004959106445,0.3599996566772461,1.5874996185302734,2.604999542236328,5.819999694824219,0,0.12126086970925454,-2.2631758588151105,31.1200008392334,-2.1723897530335883,30.95000076293945,1.3636253294493215,30.489999771118164,0.12126086970925454
6200,2023-11-07,31.020000457763672,31.20000076293945,30.88999938964844,30.96999931335449,2051943.0,-0.0022515179955182596,-1.9523800873743522,-0.31250745058772456,57.099729743746266,30.654265456417455,-0.7163882994790178,0.20437392608893745,1.3635911947869772,2.4060470447539757,32.267350375517296,0.3100013732910085,-1.5079141304819572,0.04100027084350444,-2.584229274188118,2.666229815875127,-1.2716145016723033,1.3536150433593157,-1.6789515981445327,72.41381578298316,22.00347676049291,1.3126147725158108,11,-0.7850008010864258,0.42999935150146484,1.672499656677246,2.674999237060547,5.939998626708984,1,0.14055449858190916,1.6154026732396818,31.09000015258789,-2.2631758588151105,31.1200008392334,-2.1723897530335883,30.95000076293945,0.14055449858190916
6201,2023-11-08,31.290000915527344,31.459999084472656,30.770000457763672,30.90999984741211,3875227.0,0.00870407652415417,-1.0909054128254776,7.599847415601214,65.65352874506118,35.31935900469678,-0.8412739889192231,-0.2426743622266443,1.0403791436162209,2.1026454785503503,33.7116418199337,0.6899986267089844,-1.3429117350941482,0.4155007362365737,-1.9620125364835985,2.7930140089567423,-0.7732559001235089,1.6042573725966598,-1.868994004189453,77.02726736138867,20.51534635695195,1.1887566363600846,11,-0.7600011825561523,0.15999889373779297,1.4024991989135742,2.404998779296875,6.159999847412109,2,0.13326935273037965,-1.9523800873743522,31.020000457763672,1.6154026732396818,31.09000015258789,-2.2631758588151105,31.1200008392334,0.13326935273037965
6202,2023-11-09,32.450000762939446,32.580001831054695,31.40999984741211,31.40999984741211,4135550.0,0.037072541178369445,-1.2500018339874845,2.736836821763772,89.00808553113312,42.045438102785674,-1.7739583185702728,-1.5598310953825596,-0.16206197687258594,0.9172475219897223,35.6138180636971,1.2900009155273509,-1.09841133687614,1.6245005607604917,-0.5641450531128314,3.8131461746338147,0.5301777538238284,2.718823367697155,-2.9066543212134697,92.8176259955607,28.2585860559426,1.0943228069366622,11,-1.2499999999999893,-1.0000009536743093,0.24249935150147195,1.2449989318847727,5.319999694824226,3,0.09399072928663532,-1.0909054128254776,31.290000915527344,-1.9523800873743522,31.020000457763672,1.6154026732396818,31.09000015258789,0.09399072928663532
6203,2023-11-10,32.139999389648445,32.299999237060554,31.940000534057614,32.299999237060554,2800619.0,-0.00955320080130928,3.4999880790598095,-0.15384587169423866,80.48781622456494,48.95653693111244,-1.254084286877049,-1.384614309620364,0.11327115466146864,1.2026643882921135,36.7644007835383,0.5100002288818324,-0.8650980546109253,1.3549992561340396,-0.6936154788979252,3.403613991166008,0.33069188861805543,2.3793066236500238,-2.3537205167761712,75.69049129469893,4.564825468522656,1.024307367515984,11,-0.8849983215332067,-0.6899995803833079,0.5525007247924734,1.5550003051757741,5.3100013732910085,4,0.11916620733627759,-1.2500018339874845,32.450000762939446,-1.0909054128254776,31.290000915527344,-1.9523800873743522,31.020000457763672,0.11916620733627759
6204,2023-11-13,32.529998779296875,32.540000915527344,32.189998626708984,32.279998779296875,3376650.0,0.012134393187762216,1.5925685221814072,-1.5625014901175405,88.42103625268189,56.21699813067834,-1.3817996215143253,-1.8846287375593214,-0.30790175890723503,0.7926534736687358,37.52887836295489,0.40000152587889914,-0.5717702576845944,1.753498744964599,-0.2628164929810026,3.769813982910204,0.7453411259917964,2.7616563639374014,-2.520222069770007,97.23740255141897,17.573865498984915,1.008157618972802,11,-1.149997711181637,-1.0799989700317383,0.13250160217285156,1.1650009155273438,5.040000915527344,0,0.13648947457790928,3.4999880790598095,32.139999389648445,-1.2500018339874845,32.450000762939446,-1.0909054128254776,31.290000915527344,0.13648947457790928
6205,2023-11-14,33.34999847412109,33.389999389648445,32.540000915527344,32.560001373291016,3350975.0,0.025207492333079395,-1.0481939893096472,3.159988403320284,90.06770871903703,63.66042293761702,-1.950748498068922,-2.7935097012057923,-1.140517888354026,-0.04407004999646347,38.36317786604587,0.8600006103515696,-0.2994499792619578,2.5389985084533606,0.3692169682664428,4.708780048640282,1.4541077383599017,3.6238892785468195,-3.1346037548719927,98.47324687653281,13.328228385734008,1.08489077009346,11,-1.2949991226196218,-1.89999866485595,-0.634998321533196,0.3450012207031321,4.1599998474121165,1,0.1067466727488311,1.5925685221814072,32.529998779296875,3.4999880790598095,32.139999389648445,-1.2500018339874845,32.450000762939446,0.1067466727488311
6206,2023-11-15,33.540000915527344,33.709999084472656,33.279998779296875,33.310001373291016,2495666.0,0.0056972248905406975,-1.9654709758888758,0.2911397294935152,90.45552508120733,70.19796688797018,-1.8579985304025186,-2.8965299589435283,-1.3560184571555425,-0.2557690769020269,37.35096710649202,0.43000030517578125,0.052234720132091184,2.5795008659362786,0.09607831335056716,5.06292341852199,1.337789589643421,3.8212121422291325,-3.0071457292383137,92.60877281148258,5.602646313640832,1.2417112762928548,11,-1.3000011444091797,-2.090001106262207,-0.7850008010864258,-0.09000015258789062,3.75,2,0.10196774226568439,-1.0481939893096472,33.34999847412109,1.5925685221814072,32.529998779296875,3.4999880790598095,32.139999389648445,0.10196774226568439
6207,2023-11-16,33.59999847412109,34.040000915527344,33.59999847412109,33.700000762939446,3193257.0,0.0017888359259397024,-7.799847415601897,-0.4347934254391057,90.26547589609532,76.30955524470136,-1.6791425703343599,-2.8390320981707085,-1.4371517182461204,-0.34132639332059256,36.14870875401219,0.5,0.37434959163047665,2.4724985122680607,-0.2502541003477674,5.195251124883889,1.111122205960143,3.833874818575975,-2.6858860200500203,79.04750659624585,-6.05411688810355,1.3613763063079143,11,-1.1949977874755788,-2.014998435974114,-0.8024988174438406,-0.14999771118163352,3.6599998474121165,3,0.11458340665651101,-1.9654709758888758,33.540000915527344,-1.0481939893096472,33.34999847412109,1.5925685221814072,32.529998779296875,0.11458340665651101
6208,2023-11-17,33.779998779296875,33.900001525878906,33.610000610351555,33.610000610351555,5304235.0,0.005357152183040226,-2.4118122251142404,-1.699942780850729,91.22052289920161,82.51993656585873,-1.6116210361207663,-2.8302013881058166,-1.6211576916757906,-0.5376366817056919,34.59621623505845,0.3000030517578196,0.7235429091582901,2.4404989242553725,-0.41866109815719454,5.299658946667943,1.010918913049089,3.870078935461656,-2.4282619406219297,85.94584786181328,0.0004719002885877899,1.429580011206285,11,-1.3749980926513672,-2.1949987411499023,-0.8699989318847656,-0.47499847412109375,3.520000457763672,4,0.11811728308623248,-7.799847415601897,33.59999847412109,-1.9654709758888758,33.540000915527344,-1.0481939893096472,33.34999847412109,0.11811728308623248
6209,2023-11-20,33.639999389648445,33.97999954223633,33.580001831054695,33.790000915527344,3622011.0,-0.004144446261325263,-1.9629828477776614,-0.8823714208777599,87.20927911555864,85.86544205161566,-1.1978294095771531,-2.5242777354477752,-1.4910643277993003,-0.42626360803304664,32.96377326520166,0.3999977111816335,1.001790469968313,2.112999534606942,-0.836341254180347,5.062340323394231,0.638329140213294,3.5876699290005867,-1.9119055802141638,73.33323160807339,-11.166354248795102,1.474670394393645,11,-1.2349987030029368,-2.054999351501472,-0.7299995422363352,-0.37999916076660867,3.4099998474121023,0,0.11325806903740321,-2.4118122251142404,33.779998779296875,-7.799847415601897,33.59999847412109,-1.9654709758888758,33.540000915527344,0.11325806903740321
6210,2023-11-21,33.759998321533196,33.93000030517578,33.59000015258789,33.700000762939446,2497785.0,0.003567150239654149,-1.4285831062671532,-0.3999796551548941,87.41416387220539,88.28329039907614,-0.9926764891951834,-2.4426647460402187,-1.6178448086375923,-0.5653804180734099,31.324540109987115,0.3400001525878906,1.2664330878685455,2.0254985809326094,-0.9398690510905681,4.990866212955787,0.5428147649210189,3.5081823969441963,-1.708237517245884,63.157656979369634,-20.202673712658225,1.482683816011588,11,-1.0349979400634695,-2.1749982833862234,-0.8499984741210866,-0.4999980926513601,3.540000915527351,1,0.11285549652592497,-1.9629828477776614,33.639999389648445,-2.4118122251142404,33.779998779296875,-7.799847415601897,33.59999847412109,0.11285549652592497
6211,2023-11-22,33.959999084472656,34.060001373291016,33.759998321533196,33.900001525878906,2404780.0,0.0059241935095681875,1.3076968220899048,1.0,86.6179790089589,88.01772300772343,-0.8650810474515609,-2.440136191690666,-1.798264474215813,-0.780177066350447,29.53383280177019,0.3000030517578196,1.5610386455088232,2.0174993515014634,-0.9600994642822656,4.995098167285189,0.5286999436096025,3.506298759393328,-1.6298846646117369,79.16616996081953,-3.7683351696754244,1.4887994078918632,11,-0.9599981307983398,-2.3649988174438477,-1.029998779296875,-0.6999988555908203,2.1599998474121165,2,0.10453472711321998,-1.4285831062671532,33.759998321533196,-1.9629828477776614,33.639999389648445,-2.4118122251142404,33.779998779296875,0.10453472711321998
6212,2023-11-23,33.889999389648445,34.09999847412109,33.860000610351555,34.0,1309412.0,-0.002061239596917952,-1.8235346916791464,-1.8334181078330454,84.53863332057063,88.46781379616851,-0.6362443798502397,-2.159520564052677,-1.7194094897038426,-0.7232950604391775,27.531715053110496,0.23999786376953125,1.7568477130469162,1.743499660491949,-1.1774528668020707,4.664452187785969,0.28302339684493916,3.203975924138959,-1.283103057238712,59.61529996919042,-22.041603231779348,1.46047626364701,11,-0.7450008392334055,-2.2750005722046005,-1.8649988174438548,-1.4249982833862376,2.5800018310546875,3,0.10032462635326622,1.3076968220899048,33.959999084472656,-1.4285831062671532,33.759998321533196,-1.9629828477776614,33.639999389648445,0.10032462635326622
6213,2023-11-24,34.130001068115234,34.18000030517578,33.810001373291016,33.919998168945305,1752202.0,0.007081784679527026,1.3870793084353659,-1.9091066722154744,86.01895777438742,88.20091618746913,-0.6305921331775437,-2.1830228339858024,-1.956288714574029,-0.9660507332365924,25.586967106182644,0.3699989318847656,1.925699250274036,1.7750012397766142,-1.0834442001570181,4.6334466797102465,0.345778519809798,3.2042239597434303,-1.2543463501974585,91.66677263074898,9.670660615337809,1.4292227199668168,11,-0.7700004577636719,-2.475001335144043,-2.2900009155273438,-1.8500003814697266,1.8499984741210938,4,0.091708091282249,-1.8235346916791464,33.889999389648445,1.3076968220899048,33.959999084472656,-1.4285831062671532,33.759998321533196,0.091708091282249
6214,2023-11-27,33.889999389648445,34.09999847412109,33.720001220703125,34.0,2628719.0,-0.0070319856711345,1.4516144910416102,-0.5238051988155921,82.68789108221809,87.38093645004481,-0.19823298708596582,-1.7192852444962554,-1.7239485250288453,-0.7283105654548692,23.89218450042222,0.4099998474121094,1.8994422272974028,1.3369996070861916,-1.3581186077040002,4.032117821876383,-0.010559500308900738,2.6845587144812875,-0.7534755542790705,50.84731516503531,-31.024097775125185,1.3475591073950954,11,-0.15999984741211648,-2.234999656677253,-2.279998779296882,-1.8649997711181783,2.4099998474121023,0,0.1006196491243867,1.3870793084353659,34.130001068115234,-1.8235346916791464,33.889999389648445,1.3076968220899048,33.959999084472656,0.1006196491243867
6215,2023-11-28,33.880001068115234,33.939998626708984,33.72999954223633,33.77000045776367,3361084.0,-0.00029502277112058994,-1.2104882749759074,-1.0000000000000646,81.3559259413206,86.3698698789463,-0.11750436693597521,-1.516087385466463,-1.7093130675395471,-0.7206548536618342,22.91811386976324,0.20999908447265625,1.9461048690973435,1.155001258850099,-1.408174477553004,3.718176995253202,-0.12658660935144894,2.4365891270516506,-0.534781938784576,34.782644751463685,-45.731019438476984,1.2815878682015514,11,0.0,-2.225001335144043,-2.2900009155273438,-2.1750011444091797,2.3199996948242188,1,0.0935654683886249,1.4516144910416102,33.889999389648445,1.3870793084353659,34.130001068115234,-1.8235346916791464,33.889999389648445,0.0935654683886249
6216,2023-11-29,34.09000015258789,34.209999084472656,33.860000610351555,33.889999389648445,2427047.0,0.006198319889378245,-1.6923133353873219,1.8181786655568781,75.78615145066497,84.76105605167625,-0.2696366673371955,-1.520512418971805,-1.9198763558230283,-0.9332362419012483,22.35457061339192,0.34999847412110086,1.937387665768867,1.1850003242492662,-1.2179313257382205,3.587931974236753,-0.01646550074448072,2.3864661492430095,-0.5778247880882077,75.51031529778123,-3.3045892651158795,1.2014658249937442,11,-0.19499969482421875,-2.4200010299682617,-2.5,-2.385000228881836,2.259998321533203,2,0.09416248372263425,-1.2104882749759074,33.880001068115234,1.4516144910416102,33.889999389648445,1.3870793084353659,34.130001068115234,0.09416248372263425
6217,2023-11-30,34.709999084472656,34.93000030517578,34.209999084472656,34.22999954223633,7931635.0,0.018187120243755794,-1.7692330264460991,2.399988555951944,86.81950240577501,84.27205377462884,-0.7997230969450655,-1.9440511118891735,-2.524864754068325,-1.56102034968319,22.941809759753337,0.8400001525878906,1.8482089265930313,1.616999340057376,-0.7295997239393728,3.9635984040541246,0.44369980805900155,2.7902988720557502,-1.0582589759783758,81.81806717655441,2.500213815978327,1.1732995319983752,11,-0.4549980163574219,-2.679999351501465,-3.169999122619629,-3.044999122619629,1.5699996948242259,3,0.04062229572465981,-1.6923133353873219,34.09000015258789,-1.2104882749759074,33.880001068115234,1.4516144910416102,33.889999389648445,0.04062229572465981
6218,2023-12-01,35.18000030517578,35.31999969482422,34.900001525878906,34.900001525878906,3021139.0,0.013540801875542963,-2.0,0.583331346509946,87.11487048193445,84.26156392644839,-1.1736740593507164,-2.2074700034282557,-2.9624788299249047,-2.032959306830591,23.96759250172847,0.6100006103515625,1.746462037143644,1.884000587463376,-0.44633351650476527,4.214334691431517,0.7188335354793054,3.0491676394474467,-1.3199996948242259,91.25002980235081,13.612337857439456,1.16516705198407,12,-0.7250003814697266,-2.7200002670288086,-3.9175004959106445,-3.705000877380371,1.4399986267089915,4,0.036668587388771545,-1.7692330264460991,34.709999084472656,-1.6923133353873219,34.09000015258789,-1.2104882749759074,33.880001068115234,0.036668587388771545
6219,2023-12-04,34.860000610351555,35.150001525878906,34.720001220703125,35.11999893188477,2588015.0,-0.009096068563056448,1.687472433154124,-0.9285694822888791,74.59287111292261,82.83697584208362,-0.7402646608394221,-1.6765050902892753,-2.6199127187926763,-1.7182148491696339,24.81317973605211,0.45999908447265625,1.6389734227799977,1.3755008697509723,-0.8088304363241221,3.559832175826063,0.2833352167134251,2.4676665227885195,-0.7080001831054688,71.06924274667729,-3.7704279305834945,1.0921656530375459,12,-0.3400001525878835,-2.2900009155273366,-3.6550006866455007,-3.3850011825561452,1.559997558593757,0,0.03212848285355996,-2.0,35.18000030517578,-1.7692330264460991,34.709999084472656,-1.6923133353873219,34.09000015258789,0.03212848285355996
6220,2023-12-05,35.380001068115234,35.41999816894531,34.560001373291016,34.560001373291016,2860494.0,0.014916822967847798,-1.0975539407698247,-3.1538653403170365,77.05884398887466,81.77484972874092,-1.1245610828469026,-1.9532621355811273,-3.097299048067704,-2.237147032394745,25.702783058239902,0.8599967956542969,1.517893197001868,1.6775012969970717,-0.33469199502687985,3.689694589021027,0.6714046509850959,2.6835979430090475,-0.9944007873535199,97.43607926757699,23.81779716747458,1.0060966460119773,12,-0.8100013732910156,-2.7050018310546875,-4.500001430511475,-3.905001640319824,0.9300003051757812,1,0.026003339207765652,1.687472433154124,34.860000610351555,-2.0,35.18000030517578,-1.7692330264460991,34.709999084472656,0.026003339207765652
6221,2023-12-06,35.459999084472656,35.65999984741211,35.2599983215332,35.41999816894531,3366563.0,0.002261108364677744,-1.2222269317170347,0.04878162245647987,77.19300593843849,80.95866890850402,-1.0833318945586612,-1.7969678015925865,-3.148348928351517,-2.3178361353925823,27.210703986939695,0.40000152587890625,1.4516856322822775,1.548999404907228,-0.2650735137790292,3.363072323593485,0.6419629455641029,2.456035864250353,-0.8999977111816406,86.20685119268421,12.726939310702875,0.9070364593431279,12,-0.7699985504150391,-2.539999008178711,-4.8199992179870605,-3.984999656677246,0.6399993896484375,2,0.02086863219324875,-1.0975539407698247,35.380001068115234,1.687472433154124,34.860000610351555,-2.0,35.18000030517578,0.02086863219324875
6222,2023-12-07,35.5,35.59000015258789,35.279998779296875,35.400001525878906,2015850.0,0.0011280574326033577,1.2143051771117166,2.499904634751097,76.21954056141212,79.869844773729,-0.9732888969878601,-1.6830452067763346,-3.1709128153677852,-2.3490416356501385,29.63634778692575,0.3100013732910156,1.3770839973152533,1.4365003585815401,-0.3732316395843185,3.2462323567473987,0.5316343594986108,2.3413663576644694,-0.9399986267089844,85.45453914925197,12.991686491274265,0.9048659990829293,12,-0.8099994659423828,-2.310000419616699,-4.817500114440918,-4.02500057220459,1.1199989318847727,3,0.02394361898932651,-1.2222269317170347,35.459999084472656,-1.0975539407698247,35.380001068115234,1.687472433154124,34.860000610351555,0.02394361898932651
6223,2023-12-08,35.970001220703125,36.11000061035156,35.47999954223633,35.54999923706055,2794675.0,0.013239471005721759,-1.2499982970143255,4.200083924620432,82.27148804869282,79.82357777000396,-1.2905535364872023,-1.9514522606784652,-3.613787522459006,-2.8254680092317983,32.34242465128149,0.6300010681152344,1.3191329129310745,1.7150014877319322,-0.04767090930677398,3.4776738847706383,0.8336652892125755,2.596337686251289,-1.190000152587892,90.96777686717218,17.84605396492529,0.8813361985193535,12,-1.0500011444091797,-2.530000686645508,-5.167501449584961,-4.495001792907715,-0.69000244140625,4,0.00861822485608732,1.2143051771117166,35.5,-1.2222269317170347,35.459999084472656,-1.0975539407698247,35.380001068115234,0.00861822485608732
6224,2023-12-11,36.97000122070313,36.97000122070313,36.22000122070313,36.38000106811523,3629907.0,0.027800944288665752,1.5423722238385578,1.4047556334638533,85.7461213718972,80.31137726229026,-2.020149951452119,-2.742365757376895,-4.57931736888667,-3.8312529230338797,35.06758861759782,1.000000000000007,1.3129442747616764,2.493001365661627,0.5372680878715883,4.448734643451665,1.515134726766611,3.4708680045566425,-1.924000244140636,100.0,24.559641169807094,0.9778666388950189,12,-1.5550003051757884,-3.1000003814697337,-6.127501487731941,-5.495001792907722,-0.710002899169929,0,-0.00946719711284072,-1.2499982970143255,35.970001220703125,1.2143051771117166,35.5,-1.2222269317170347,35.459999084472656,-0.00946719711284072
6225,2023-12-12,36.90999984741211,37.06999969482422,36.68999862670898,37.0,4706395.0,-0.001622974609409078,2.3043636906440836,-0.15254259205379,83.9080369052034,81.21380897946119,-1.6596761736960062,-2.5317892961589834,-4.475161011594068,-3.7806374792075843,36.95154916244857,0.3800010681152415,1.2800818063129924,2.254999923706052,0.09391265022060935,4.416087197191494,1.1744562869633342,3.3355435604487695,-1.4791988220214876,91.16023613168916,15.522326930177101,1.0805436367427212,12,-1.2700004577636719,-2.989999771118164,-6.067500114440918,-5.435000419616699,-0.970001220703125,1,-0.013275580614806048,1.5423722238385578,36.97000122070313,-1.2499982970143255,35.970001220703125,1.2143051771117166,35.5,-0.013275580614806048
6226,2023-12-13,36.959999084472656,37.38999938964844,36.959999084472656,37.0,3199606.0,0.0013546257726158029,-20.499523173755485,0.44445386343406945,85.45032790524729,81.06167847940254,-1.407798098792341,-2.437400562560697,-4.47822434267286,-3.8406255965822282,38.67215784398376,0.4799995422363281,1.2876215687090564,2.1339992523193345,-0.19064652426516915,4.458645028903838,0.9716763640270827,3.2963221406115863,-1.201358325195315,79.62084451226127,1.8753750993774077,1.1623228882922503,12,-0.9849987030029297,-2.8799991607666016,-6.117499351501465,-5.484999656677246,-0.6800003051757741,2,-0.01758651859530791,2.3043636906440836,36.90999984741211,1.5423722238385578,36.97000122070313,-1.2499982970143255,35.970001220703125,-0.01758651859530791
6227,2023-12-14,37.45000076293945,37.560001373291016,37.15999984741211,37.43999862670898,3683592.0,0.013257621499039862,2.478223372143165,-0.2500476826246293,86.24452366277401,80.96497327727361,-1.6408049597251662,-2.7659948872811526,-4.916240407596973,-4.330523293889186,40.197059535338354,0.6000022888183594,1.3400742688148455,2.4315008163452134,-0.09457669673750502,4.957578329427932,1.1684620598038578,3.694539572886569,-1.365088277587894,94.7115137732458,17.953402720518,1.2630387565413588,12,-1.3899993896484375,-2.9650001525878906,-6.460000991821289,-5.975001335144043,-0.8699989318847656,3,-0.03604812446771222,-20.499523173755485,36.959999084472656,2.3043636906440836,36.90999984741211,1.5423722238385578,36.97000122070313,-0.03604812446771222
6228,2023-12-15,37.77000045776367,37.86999893188477,37.5,37.59000015258789,7513141.0,0.008544717978774763,-1.05554613656597,17.996186117454798,91.6309141111874,82.8580891659697,-1.7374929656632432,-2.9215357109897937,-5.195905519380418,-4.658297139768031,41.86135292783391,0.4199981689453196,1.4621748300426916,2.5520004272460923,-0.1837640810036021,5.287764935495787,1.1841181731212416,3.919882681370943,-1.3900701948242187,93.93947800997329,13.329472847042254,1.3678822541248477,12,-1.5550003051757812,-2.8650007247924805,-6.445000171661377,-6.295001029968262,-1.0100021362304688,4,-0.03044748509243178,2.478223372143165,37.45000076293945,-20.499523173755485,36.959999084472656,2.3043636906440836,36.90999984741211,-0.03044748509243178
6229,2023-12-18,37.45000076293945,37.77999877929688,37.22000122070313,37.5,3098389.0,-0.008472324356523564,-1.1960760847614174,-0.2777730682829653,85.91548106621126,83.84215995234044,-1.1303321341023675,-2.4258391213443247,-4.815891607813668,-4.341624480386834,43.29096829410521,0.55999755859375,1.4894260220048707,2.0415006637573256,-0.7613877368813888,4.84438906439604,0.640056463437972,3.4429448640766793,-0.7720567662109374,64.4069440403451,-21.091120253046185,1.401444200319357,12,-0.8850021362304688,-2.420001983642578,-6.097500324249268,-5.975001335144043,-0.5,0,-0.05794397702095677,-1.05554613656597,37.77000045776367,2.478223372143165,37.45000076293945,-20.499523173755485,36.959999084472656,-0.05794397702095677
6230,2023-12-19,37.56999969482422,37.75,37.2400016784668,37.27999877929688,2525242.0,0.0032042437767723086,-1.756784064665127,-5.800106813153135,85.65572521053117,84.78246209368407,-1.0136016814547233,-2.36713117128091,-4.896455781307296,-4.463647735933421,44.79784185119816,0.5099983215332031,1.4909387944040375,1.9709995269775362,-0.8776599159475609,4.819658969902633,0.5466698055149877,3.3953292484400848,-0.6536447110644517,67.03304534460084,-18.91344208773897,1.424329721462548,12,-0.9950008392333984,-2.364999771118164,-6.154999256134033,-6.119999885559082,-0.2599983215332031,1,-0.03486828277700216,-1.1960760847614174,37.45000076293945,-1.05554613656597,37.77000045776367,2.478223372143165,37.45000076293945,-0.03486828277700216
6231,2023-12-20,37.5099983215332,37.66999816894531,37.38000106811523,37.63999938964844,2893059.0,-0.0015970554638913281,2.052623125263592,-0.44827813001500666,82.40737224968919,85.46999894793709,-0.7065259754116511,-2.137106893764269,-4.803029095248064,-4.404443391278299,46.246391537390906,0.28999710083008523,1.5992391595103896,1.7334981918334975,-1.1275304276198952,4.59452681128689,0.30298388210680116,3.164012501560194,-0.40291454814843775,49.295623300845186,-35.637499875458225,1.430514309726695,12,-0.8349990844726562,-1.9349994659423828,-5.757498741149902,-6.059998512268066,-0.8199996948242259,2,-0.04185549893567808,-1.756784064665127,37.56999969482422,-1.1960760847614174,37.45000076293945,-1.05554613656597,37.77000045776367,-0.04185549893567808
6232,2023-12-21,37.290000915527344,37.4900016784668,37.11000061035156,37.40999984741211,2304783.0,-0.005865033747004089,1.714268197980954,0.9230611226855248,75.92138536318339,84.76443198288047,-0.2301136573206577,-1.73846145619882,-4.553085479471093,-4.1783871606359,47.482858148836705,0.3999977111816406,1.657757655111098,1.3435007095336928,-1.4487762969333033,4.135777716000689,-0.05263779369980881,2.7396392127671945,0.579998016357429,23.68430298801859,-57.95265617577918,1.3961385032334988,12,-0.24500083923339133,-1.56500053405761,-5.445001125335693,-5.840001106262207,0.009998321533203125,3,-0.02708506600786653,2.052623125263592,37.5099983215332,-1.756784064665127,37.56999969482422,-1.1960760847614174,37.45000076293945,-0.02708506600786653
6233,2023-12-22,37.2599983215332,37.36000061035156,37.150001525878906,37.20000076293945,1729441.0,-0.0008045747722588148,-1.625053645510467,-0.49998410528658166,81.74597968523715,84.3199717954738,0.0023674096358163865,-1.5409494870225018,-4.477393695125258,-4.14674983270551,48.69606732804879,0.20999908447265625,1.7209263851529215,1.1569982528686538,-1.5563456047242639,3.8703421104615714,-0.19967367592780505,2.5136701816651126,0.5948006439209053,22.387779270764298,-58.083182883769624,1.3566719287964573,12,0.020000457763671875,-1.5349979400634695,-5.264997959136963,-5.6749982833862305,0.5100021362304688,4,-0.018250040824224434,1.714268197980954,37.290000915527344,2.052623125263592,37.5099983215332,-1.756784064665127,37.56999969482422,-0.018250040824224434
6234,2023-12-27,37.29999923706055,37.40999984741211,37.11000061035156,37.310001373291016,1708447.0,0.0010735619251014406,1.857148047229791,-0.1667090539165819,79.09085444515846,83.78472929991325,0.015756383037427213,-1.3833059059967212,-4.462239113762962,-4.185505515349689,50.19836343585664,0.2999992370605469,1.804367812328941,1.0264991760253892,-1.5250595129722768,3.5780578650230552,-0.24928016847344026,2.3022785205242187,0.5399037612915123,29.68731373530744,-46.628503009850334,1.2757793444988328,12,0.11499977111816406,-1.5749988555908132,-5.304998874664307,-5.714999198913574,0.0,2,-0.014477236637335134,-1.625053645510467,37.2599983215332,1.714268197980954,37.290000915527344,2.052623125263592,37.5099983215332,-0.014477236637335134
6235,2023-12-28,37.04999923706055,37.36999893188477,37.040000915527344,37.310001373291016,1593899.0,-0.006702413005724828,-1.3571389645777074,25.994660564454616,72.91063177671182,82.39142973007597,0.3215143997910346,-0.9313938757453997,-4.157561905492777,-3.928995144283789,51.71292278071314,0.329998016357429,1.820440653144054,0.6179992675781278,-1.6897138817424917,2.9257124168987474,-0.5358573070821819,1.7718558422384376,0.7753057135315018,1.5870420829548895,-70.44234041729167,1.1538565746603113,12,0.4050006866455078,-1.3199996948242188,-5.054998874664307,-5.464999198913574,0.5100021362304688,3,-0.0026990142018968877,1.857148047229791,37.29999923706055,-1.625053645510467,37.2599983215332,1.714268197980954,37.290000915527344,-0.0026990142018968877
6236,2023-12-29,37.29999923706055,37.31999969482422,37.11999893188477,37.2400016784668,1810717.0,0.006747638465534056,3.0000762951093414,-0.23075794477537487,74.45648399332005,81.08164754458109,0.1394835289865668,-0.9787599044977071,-4.2808303165959245,-4.175116433618356,52.97487635138645,0.2700004577636719,1.7165825549681912,0.7074993133544893,-1.3469986933520062,2.761997320060985,-0.3197496899987584,1.734748316707737,0.4938935521289167,57.777306828296524,-12.035295661608224,1.0272490033532482,12,0.1550006866455078,-1.5049991607666016,-5.144999027252197,-5.714999198913574,0.5900001525878906,4,0.0002681537918245436,-1.3571389645777074,37.04999923706055,1.857148047229791,37.29999923706055,-1.625053645510467,37.2599983215332,0.0002681537918245436
6237,2024-01-03,36.11999893188477,37.2599983215332,35.95000076293945,37.2599983215332,4365665.0,-0.03163539756867739,1.2982425613363493,-19.000762970498357,51.70840093047271,76.6458127467239,1.2415445549600648,0.32916677113107795,-2.9758482331923872,-2.9860843230079084,52.574287581833744,1.3499984741210938,1.6016124809538965,-0.5430009841918846,-2.414089188925132,1.328087220541363,-1.478545086558512,0.39254311817474274,1.6437381823582058,11.643717503201175,-53.20054334290917,0.9355441023666242,1,0.7450008392333913,-0.3249988555908274,-3.8224983215332102,-4.524998664855964,1.920001983642571,2,0.01578072291472421,3.0000762951093414,37.29999923706055,-1.3571389645777074,37.04999923706055,1.857148047229791,37.29999923706055,0.01578072291472421
6238,2024-01-04,36.47000122070313,36.52000045776367,35.95000076293945,35.9900016784668,3560633.0,0.009689986134229889,-1.035708203622591,-0.4210524554617213,43.315517839293356,71.91248349928858,0.7685678641976352,0.08512788695856699,-3.171013552029457,-3.3274826088432476,51.8080347759572,0.5699996948242188,1.479393767179225,-0.25749874114989524,-1.9976964379870026,1.482698955687212,-1.1275975895684454,0.6126001072686549,1.1849117124616342,35.616492044000175,-23.757134774512032,0.8700988484185522,1,0.37999916076659446,-0.6750011444091868,-4.090002536773689,-4.855002403259288,1.6699981689453054,3,0.02275837643477363,1.2982425613363493,36.11999893188477,3.0000762951093414,37.29999923706055,-1.3571389645777074,37.04999923706055,0.02275837643477363
6239,2024-01-05,35.97999954223633,36.31999969482422,35.709999084472656,36.25,2519254.0,-0.013435746149321304,1.9756138408433275,-0.5625014901175321,38.84893270956564,66.71172877695909,1.1489450985454326,0.6991869548423466,-2.539959586187365,-2.8345130053545873,51.26854106213268,0.7600021362304759,1.2849715752862636,-0.8035003662109403,-2.3522078941338123,0.7452071617119316,-1.5778541301723763,-0.029146602249504383,1.572618660714916,16.265089312182372,-37.47307077126791,0.7743537639614346,1,0.7099990844726562,-0.1849994659423828,-3.472499370574951,-4.324999809265137,2.450000762939453,4,0.04974988711231343,-1.035708203622591,36.47000122070313,1.2982425613363493,36.11999893188477,3.0000762951093414,37.29999923706055,0.04974988711231343
6240,2024-01-08,36.29999923706055,36.29999923706055,35.77000045776367,35.83000183105469,2224328.0,0.008893821536839486,1.2553264019089825,-1.7407281820879075,42.56757975842003,62.28508516681806,0.7038701803082006,0.47605262727498143,-2.703253798061212,-3.1426282771613074,50.45400216307219,0.529998779296875,1.02533384904509,-0.5295005798339858,-1.9522107701204163,0.8932096104524447,-1.2408556749772046,0.18185451530923302,1.1052094364124088,36.64595831793239,-13.247399996902566,0.7113550951432158,1,0.3000011444091797,-0.5,-3.607499599456787,-4.6449995040893555,1.8400001525878906,0,0.02754820994538898,1.9756138408433275,35.97999954223633,-1.035708203622591,36.47000122070313,1.2982425613363493,36.11999893188477,0.02754820994538898
6241,2024-01-09,36.20000076293945,36.36999893188477,36.0,36.33000183105469,2304037.0,-0.0027547789593064254,2.5238787262255555,-0.276599543857086,34.56791286296111,57.690254889015584,0.6688393195469189,0.6686128327573826,-2.4506060651405477,-3.0289708221860963,49.428684114049794,0.36999893188477273,0.7911192062250336,-0.666499137878418,-1.9729891753014925,0.6399908995446566,-1.3197441565899553,-0.013254119166880685,1.0695911434134757,31.613027074519533,-12.090182975560186,0.6532450187115377,1,0.3599987030029297,-0.33500099182128906,-3.4325003623962402,-4.545001029968262,2.7199974060058594,1,0.037569076842227433,1.2553264019089825,36.29999923706055,1.9756138408433275,35.97999954223633,-1.035708203622591,36.47000122070313,0.037569076842227433
6242,2024-01-10,36.349998474121094,36.47999954223633,36.22999954223633,36.2599983215332,2471410.0,0.004143583094484482,-2.333384196739656,-0.69230317791015,31.701010402912544,52.12970274653508,0.4151358192035346,0.617204321449762,-2.443386620566258,-3.1497685515682505,48.41324154451057,0.279998779296875,0.5422538284360598,-0.5590013504028306,-1.7262003285688508,0.6081976277631895,-1.1426008394858371,0.024598138680175907,0.794826006481415,79.01213636813179,39.942401124483254,0.5835994890830101,1,0.21000099182128906,-0.3099994659423828,-3.5674986839294434,-4.679999351501465,3.0400009155273438,2,0.04236591417256119,2.5238787262255555,36.20000076293945,1.2553264019089825,36.29999923706055,1.9756138408433275,35.97999954223633,0.04236591417256119
6243,2024-01-11,36.27999877929688,36.810001373291016,36.18000030517578,36.560001373291016,2005136.0,-0.001925713831158693,-1.6250069538818555,-3.1111346585850947,33.88427493975834,47.10674946815729,0.37046150080303875,0.7500758119587871,-2.218577371245985,-3.0517971713104473,47.101223935996664,0.6300010681152344,0.3231123807177738,-0.644500923156734,-1.7665571110831237,0.4775552647696557,-1.2055290171199289,-0.08347282919353916,0.7500396696152407,51.8180462548427,15.294283256682448,0.5610280939631936,1,0.26000022888182883,-0.06499862670899148,-3.137498378753669,-4.249999046325691,3.7600021362304616,3,0.04851163714026363,-2.333384196739656,36.349998474121094,2.5238787262255555,36.20000076293945,1.2553264019089825,36.29999923706055,0.04851163714026363
6244,2024-01-12,36.61999893188477,36.7599983215332,36.36000061035156,36.4900016784668,2270106.0,0.0093715590966863,-1.0512735240032864,-0.46427160392913897,37.66233508875365,43.19027205838415,-0.08508850957092307,0.4031812295163846,-2.395658201924782,-3.3596485392970123,45.148248574811866,0.479999542236321,0.1586671141739231,-0.2870006561279226,-1.4169585662065316,0.8429572539506864,-0.8519796111672235,0.2779782989113784,0.3044363678721922,81.73055056303483,47.03914047478595,0.5649789550393037,1,-0.10499954223633523,-0.4049987792968821,-3.162498950958259,-4.394999504089363,3.4099998474121094,4,0.041507386731248985,-1.6250069538818555,36.27999877929688,-2.333384196739656,36.349998474121094,2.5238787262255555,36.20000076293945,0.041507386731248985
6245,2024-01-15,36.41999816894531,36.599998474121094,36.36999893188477,36.560001373291016,1491268.0,-0.005461517443282049,1.090929583326044,-1.076970479488174,36.340855964166714,38.95520227736712,0.01804638259165614,0.595101224246946,-2.0481444470641605,-3.1329660933728434,43.031427267687356,0.25,-0.03789035160765053,-0.4625013351440401,-1.6132429240867339,0.6882402537986536,-1.037872129615387,0.11286945932730674,0.4072822335889086,51.851537885531016,18.222283878184513,0.5753707944713454,1,0.06500053405761719,-0.20499801635742188,-2.874998092651367,-4.194998741149902,3.7300033569335938,0,0.05518951777280323,-1.0512735240032864,36.61999893188477,-1.6250069538818555,36.27999877929688,-2.333384196739656,36.349998474121094,0.05518951777280323
6246,2024-01-16,36.310001373291016,36.41999816894531,36.08000183105469,36.25,1727731.0,-0.0030202306750275465,1.428588945353479,-0.42857142857142855,37.371143396200445,37.36217366244798,-0.03034760547131299,0.6892428552681764,-1.7904833049834679,-2.999051398781461,40.37677579469471,0.339996337890625,-0.22325838597476633,-0.5399982452392607,-1.7179181375259631,0.6379216470474418,-1.1289581913826083,0.048961700904087024,0.4499969482421875,31.506806364800248,-3.2407755208290965,0.5889599461433506,1,-0.05000114440917969,0.25499725341796875,-2.687501907348633,-4.035002708435059,3.8699989318847656,1,0.05039928248814496,1.090929583326044,36.41999816894531,-1.0512735240032864,36.61999893188477,-1.6250069538818555,36.27999877929688,0.05039928248814496
6247,2024-01-17,36.099998474121094,36.11000061035156,35.75,35.900001525878906,2637629.0,-0.005783610333994549,2.272714662227771,3.333206179668129,35.71429242557349,36.51759306092355,0.19726432473634503,0.835771718538652,-1.447041268160639,-2.764671892232954,37.23747232438349,0.5600013732910156,-0.3868562800226769,-0.6825010299682646,-1.8703320988891292,0.5053300389526001,-1.2764165644287004,-0.08858549550782868,0.5759999084472653,33.01868119608598,-3.156329732289848,0.5939155344604324,1,0.1600017547607422,0.47500038146972656,-2.2949981689453125,-3.7049989700317383,4.520000457763679,2,0.07811633833851217,1.428588945353479,36.310001373291016,1.090929583326044,36.41999816894531,-1.0512735240032864,36.61999893188477,0.07811633833851217
6248,2024-01-18,36.61999893188477,36.61999893188477,35.97999954223633,36.13999938964844,2527249.0,0.014404445422246948,1.6666666666666172,2.400034332799303,42.51101136510688,36.924490689317025,-0.33438559698659986,0.23736859471696192,-1.8302893606134134,-3.2587808852963107,34.082587982561265,0.6399993896484446,-0.5823038399051441,-0.10500049591063743,-1.1992053941073024,0.9892044022860276,-0.6521029450089699,0.4421019531876951,-0.9099998474121165,86.13865125677557,47.11294403000094,0.5471024490983318,1,-0.3399982452392649,0.055000305175774145,-2.6799988746643137,-4.224999427795417,3.75,3,0.07564174053953465,2.272714662227771,36.099998474121094,1.428588945353479,36.310001373291016,1.090929583326044,36.41999816894531,0.07564174053953465
6249,2024-01-19,35.279998779296875,36.29999923706055,35.150001525878906,36.06999969482422,7465675.0,-0.0365920314492737,-1.1904813805631245,-1.6458368102742367,34.28063834847359,36.00371942154519,1.0011599028556262,1.4824690739308366,-0.365321064263199,-1.907443971771599,31.22729838968904,1.4699974060058665,-0.6279598596154372,-1.3365005493164048,-2.551672637119033,-0.12132846151377663,-1.944086593217719,-0.7289145054150907,1.3400001525878977,8.843366177848205,-33.475650517059485,0.6075860439013135,1,0.7000026702880859,1.230001449584961,-1.0999984741210938,-2.659998893737793,5.060001373291016,4,0.13492070013969926,1.6666666666666172,36.61999893188477,2.272714662227771,36.099998474121094,1.428588945353479,36.310001373291016,0.13492070013969926
6250,2024-01-22,36.2599983215332,36.349998474121094,35.65999984741211,35.65999984741211,3410554.0,0.027777765763739692,-1.300001271568989,-0.7594908592233478,41.823892958165516,36.809939432123464,0.016639322948989843,0.42087389032242584,-1.2041315653863762,-2.8747638535662716,28.186955235784172,1.0699996948242188,-0.6385200032022382,-0.29100093841552876,-1.4285125396439042,0.8465106628128467,-0.859756739029713,0.2777548621986554,0.3600006103515696,75.51011934573897,33.69460786944806,0.5687558006141863,1,-0.2799968719482422,0.2500019073486328,-1.617497444152832,-3.20999813079834,3.930000305175774,0,0.10397133569432193,-1.1904813805631245,35.279998779296875,1.6666666666666172,36.61999893188477,2.272714662227771,36.099998474121094,0.10397133569432193
6251,2024-01-23,35.939998626708984,36.5099983215332,35.90999984741211,36.5,2500911.0,-0.008825143674487834,1.0689673316101367,-0.9333379957529596,48.36363358931103,38.661342008389965,0.3306505969036735,0.6505778432864133,-0.7524544951409027,-2.5439761991846694,24.88314459612685,0.5999984741210938,-0.5929452218259996,-0.5325006484985337,-1.6062621309346454,0.541260833937578,-1.0693813897165896,0.004380092719522111,0.6506003570556729,53.74139420943478,7.7743646760229765,0.5368807412180571,1,0.04000282287597656,0.5700016021728516,-1.159998893737793,-2.839999198913574,4.409999847412109,1,0.11713976238277413,-1.300001271568989,36.2599983215332,-1.1904813805631245,35.279998779296875,1.6666666666666172,36.61999893188477,0.11713976238277413
6252,2024-01-24,36.27999877929688,36.5,35.9900016784668,36.45000076293945,2352757.0,0.009460216070660277,2.777758939798528,0.3035742263335954,48.26955814809927,40.259706809316725,-0.022711593814811692,0.24351640220672977,-0.991507522152304,-2.8719001316725397,22.10717615727323,0.5600013732910156,-0.5782072174847812,-0.14200038909911683,-1.1466548171192628,0.8626540389210291,-0.6443276031091898,0.36032682491095613,0.2817882553100617,76.87069710471764,28.371880293646484,0.5023272140100742,1,-0.3249988555908274,0.23000144958495383,-1.2524986267089915,-3.0199995040893626,4.44000244140625,2,0.10749728933575464,1.0689673316101367,35.939998626708984,-1.300001271568989,36.2599983215332,-1.1904813805631245,35.279998779296875,0.10749728933575464
6253,2024-01-25,36.58000183105469,36.59000015258789,36.02999877929688,36.11000061035156,2542097.0,0.008269103138145661,1.2857298559750585,-2.764680803321107,55.66039976593588,42.25949177344809,-0.3080820619047131,-0.115989143698215,-1.175002275797766,-3.1518923873887132,19.201818663551045,0.5600013732910085,-0.5101213959292963,0.19200248718262003,-0.7363715830876103,1.1203765574528504,-0.2721845479524916,0.6561895223177316,-1.4300003051757812,99.30567145358648,44.79915725374117,0.4641870351351145,1,-0.6950016021728516,-0.07000160217285156,-1.3075008392333984,-3.235001564025879,4.159999847412109,3,0.1104427801695822,2.777758939798528,36.27999877929688,1.0689673316101367,35.939998626708984,-1.300001271568989,36.2599983215332,0.1104427801695822
6254,2024-01-26,36.7599983215332,36.77000045776367,36.2400016784668,36.310001373291016,2168594.0,0.004920625518550548,1.2553080968768262,0.9574378287124212,54.457358896753206,44.27243654373547,-0.5209105152253457,-0.356809223182843,-1.2465695140519841,-3.310787902147652,16.21000375438851,0.529998779296875,-0.43462835921612,0.39899902343749716,-0.4452984862279905,1.2432965331029848,-0.023149731395243123,0.8211477782702374,-1.5811968231201163,99.09890714138429,40.58441386964767,0.4221487548327437,1,-0.7999973297119141,-0.2949981689453125,-1.199998378753662,-3.2599992752075195,4.060001373291016,4,0.0982045912727072,1.2857298559750585,36.58000183105469,2.777758939798528,36.27999877929688,1.0689673316101367,35.939998626708984,0.0982045912727072
6255,2024-01-29,36.95000076293945,37.0099983215332,36.5,36.599998474121094,4224290.0,0.0051687282394392575,1.170217601272655,0.7777881387541962,57.142857142857125,46.46929362669733,-0.7016073240339864,-0.5846634163185058,-1.3501343674336113,-3.473580159198832,13.401683819954519,0.5099983215332031,-0.36061349720799285,0.5940013885498061,-0.23414602750136737,1.4221488046009796,0.17992768052421582,1.0080750965753964,-1.7075513061523395,94.54566892543296,31.28047881492253,0.4140737080255871,1,-0.8700008392333984,-0.5,-1.1525020599365234,-3.4500017166137695,3.430000305175774,0,0.09174558375242525,1.2553080968768262,36.7599983215332,1.2857298559750585,36.58000183105469,2.777758939798528,36.27999877929688,0.09174558375242525
6256,2024-01-30,37.310001373291016,37.349998474121094,37.06999969482422,37.20000076293945,2437790.0,0.009742912122281844,1.9474360518812994,0.3142854028838923,58.791230672385424,49.0333978763431,-1.0111765313843861,-0.9948845175057812,-1.6238572791120873,-3.811345829836611,10.634494972462303,0.3999977111816406,-0.3136202756007407,0.9535018920898466,0.12294561066322274,1.7840581735164704,0.5382237513765347,1.3687800328031585,-1.9614989846191335,97.0590297743433,34.30745117978823,0.41527814071331126,1,-1.0600013732910156,-0.9000015258789062,-1.4200019836425781,-3.810002326965332,3.3899993896484375,1,0.07719102512495901,1.170217601272655,36.95000076293945,1.2553080968768262,36.7599983215332,1.2857298559750585,36.58000183105469,0.07719102512495901
6257,2024-01-31,36.68999862670898,37.61999893188477,36.66999816894531,37.400001525878906,5227687.0,-0.016617601816168226,-1.533322482694097,-6.454535996670892,53.410977050270674,50.24450517469462,-0.3337816954733057,-0.34782234246559796,-0.9249366572555928,-3.170411949377687,10.215621810848301,0.9500007629394602,-0.25557288671050316,0.3049991607665916,-0.5304908544881215,1.1404891760213047,-0.1127458468607685,0.7227441683939517,-1.1813765512011614,41.50942038199661,-21.69055381741871,0.4177450076273574,1,-0.30499839782714133,-0.30499839782714133,-0.5649995803832937,-3.1899995803832937,4.150001525878913,2,0.09975470112849139,1.9474360518812994,37.310001373291016,1.170217601272655,36.95000076293945,1.2553080968768262,36.7599983215332,0.09975470112849139
6258,2024-02-01,37.29999923706055,37.709999084472656,36.47000122070313,36.599998474121094,4050181.0,0.016625800849921823,-1.583341611797033,-0.9859125417062812,55.414009643641954,52.59265754082444,-0.9355650764395378,-0.9406826384108484,-1.4531068519505297,-3.7480575809788093,9.642072485613564,1.2399978637695241,-0.17728693054908007,0.873499870300293,-0.05683808572821647,1.8038378263288024,0.40833089228603825,1.3386688483145477,-1.580239475915036,72.10880470013053,10.787981242137441,0.4651689780142546,2,-0.6149997711181641,-0.8699989318847656,-0.9149990081787038,-3.8000001907348633,3.69000244140625,3,0.09168906309908276,-1.533322482694097,36.68999862670898,1.9474360518812994,37.310001373291016,1.170217601272655,36.95000076293945,0.09168906309908276
6259,2024-02-02,37.77000045776367,37.93000030517578,37.22999954223633,37.84000015258789,3616888.0,0.01260056917738872,4.600006103515625,-0.09999945504384172,60.3053501801059,54.64615278770671,-1.1345223041266124,-1.3383221029424135,-1.8296157465673986,-4.184718061015765,9.635205524817946,0.7000007629394531,-0.0527522845413273,1.2540010452270494,0.17241455858838606,2.3355875318657127,0.7132078019077213,1.7947942885463775,-1.8114119778189064,89.04109946959993,25.426858984724497,0.5407932433193301,2,-0.8500003814697266,-1.2299995422363281,-1.267500877380371,-4.270001411437988,3.1800003051757812,4,0.07863386774443737,-1.583341611797033,37.29999923706055,-1.533322482694097,36.68999862670898,1.9474360518812994,37.310001373291016,0.07863386774443737
6260,2024-02-05,37.29999923706055,37.77000045776367,37.099998474121094,37.709999084472656,3029993.0,-0.012443770585300995,1.5282969979199206,5.85716621253406,57.16350395104827,55.623916161233076,-0.5604166199430978,-0.8322310558627919,-1.2735245618899782,-3.682812601181112,9.539891069163883,0.6700019836425781,-0.0014329502318730647,0.7339998245239272,-0.3968767760711813,1.8648764251190357,0.16856152422636939,1.299438124821485,-1.065413101583438,56.84921485120038,-10.379172693458678,0.5654383002975556,2,-0.3399982452392578,-0.7599983215332031,-0.7299995422363281,-3.8000001907348633,4.220001220703125,0,0.0943699873930901,4.600006103515625,37.77000045776367,-1.583341611797033,37.29999923706055,-1.533322482694097,36.68999862670898,0.0943699873930901
6261,2024-02-06,37.560001373291016,37.70000076293945,37.150001525878906,37.63000106811523,2373370.0,0.00697056679754926,4.23811080835604,0.17073102652609476,60.488510708266496,56.98157755680721,-0.6330243855151565,-1.038358426808962,-1.4490881068593495,-3.8970993388631,9.321594852948998,0.5499992370605469,0.2360608665310906,0.926001930236815,-0.27367291701776253,2.1256767774913925,0.3261645066095298,1.5258393538641002,-1.088057254056089,74.65759151359954,2.9737696447879074,0.5998374236272872,2,-0.5800018310546875,-1.0200004577636719,-0.9675016403198242,-4.060002326965332,4.489997863769531,1,0.0750798613343373,1.5282969979199206,37.29999923706055,4.600006103515625,37.77000045776367,-1.583341611797033,37.29999923706055,0.0750798613343373
6262,2024-02-07,37.88999938964844,38.04999923706055,37.540000915527344,37.58000183105469,2249002.0,0.008785889358142729,-1.6153801009429163,-4.428555858311076,59.37960812907063,57.39482293048885,-0.7941389588915513,-1.3144610022965963,-1.6868153407002566,-4.184108405268816,9.120806211106606,0.5099983215332031,0.37944534422752696,1.178999900817871,-0.13606206973636858,2.4940618713721108,0.5214689155407513,1.836530886094991,-1.213927404381792,89.87341466535642,19.191107267391516,0.6575309852771191,2,-0.7449989318847656,-1.289999008178711,-1.2649993896484375,-4.390000343322754,4.420001983642578,2,0.07416208547257752,4.23811080835604,37.560001373291016,1.5282969979199206,37.29999923706055,4.600006103515625,37.77000045776367,0.07416208547257752
6263,2024-02-08,38.040000915527344,38.29999923706055,37.86000061035156,38.09000015258789,1864003.0,0.003958868521910963,-1.1463355632263046,-0.1612891317188423,74.73116000782073,59.64746749838524,-0.7993169106180105,-1.397497385742966,-1.748637784748425,-4.294123434794443,8.51732822450667,0.4399986267089844,0.5106713344442113,1.2410013198852567,-0.1836091155048578,2.6656117552753713,0.528696102190203,1.9533065375803105,-1.1441005699736735,78.3334869807644,-0.16396549267984994,0.712305217695057,2,-0.6550006866455078,-1.3150005340576172,-1.710000991821289,-4.54000186920166,4.3600006103515625,3,0.07360670793037838,-1.6153801009429163,37.88999938964844,4.23811080835604,37.560001373291016,1.5282969979199206,37.29999923706055,0.07360670793037838
6264,2024-02-09,38.13999938964844,38.29999923706055,38.0099983215332,38.02999877929688,1630977.0,0.0026287716013244644,-2.8666395402065,-2.200045777065548,69.99997565091194,61.07603622150245,-0.7632389053647586,-1.452239610857859,-1.7497399692110136,-4.35713976268562,7.881237537634076,0.29000091552734375,0.6334702404985535,1.2649997711181626,-0.27676373592073844,2.8067632781570637,0.49411801759871565,2.0358815246376096,-0.9913612436235297,86.66668785941579,7.469504881060942,0.7708817535194499,2,-0.7549991607666016,-1.414999008178711,-1.8174991607666016,-4.640000343322754,4.159999847412109,4,0.07472475968607051,-1.1463355632263046,38.040000915527344,-1.6153801009429163,37.88999938964844,4.23811080835604,37.560001373291016,0.07472475968607051
6265,2024-02-12,38.43000030517578,38.5,38.22000122070313,38.400001525878906,2069224.0,0.007603589936240329,2.294138766717446,0.27271466222778845,76.65949200099648,63.061398591348116,-0.9177336073487581,-1.6695331106853075,-1.9351134067469005,-4.6018695624977894,7.323863547557724,0.3600006103515625,0.7037055211322283,1.454500579833983,-0.218813828426363,3.127814988094329,0.6178433757038135,2.2911577839641524,-1.074117162764459,94.81483155973257,11.885527852949224,0.8366572041301725,2,-0.9449996948242188,-1.6049995422363281,-2.1875009536743164,-4.930001258850098,3.5,0,0.06557378188269958,-2.8666395402065,38.13999938964844,-1.1463355632263046,38.040000915527344,-1.6153801009429163,37.88999938964844,0.06557378188269958
6266,2024-02-13,38.13999938964844,38.599998474121094,37.790000915527344,38.5,3019237.0,-0.0075462116373776755,1.8928610354223434,-12.000508646998982,70.12983152617261,64.91904908867056,-0.5560954202787087,-1.3021666063990693,-1.5484675911749548,-4.271656413617237,7.094214238477903,0.80999755859375,0.7718425629297272,1.0729997634887667,-0.6465862969724228,2.792585823949956,0.21320673325817552,1.9327927937193579,-0.5552928757193811,56.60376000460644,-25.972777558181235,0.8597930302305943,2,-0.6049995422363281,-1.2649993896484375,-1.9399995803833008,-4.640000343322754,4.04999923706054,1,0.08862089990050181,2.294138766717446,38.43000030517578,-2.8666395402065,38.13999938964844,-1.1463355632263046,38.040000915527344,0.08862089990050181
6267,2024-02-14,38.91999816894531,39.040000915527344,38.18000030517578,38.209999084472656,2548236.0,0.020450938431545218,-1.2337775575922716,-1.9722163353537066,72.94111311237032,66.86650502964036,-1.1024358350903327,-1.9605860121392027,-2.240752684631616,-5.002347569398353,7.810014525258451,0.9000015258789062,0.836099154407016,1.711998558044435,-0.13171220243201986,3.55570931852089,0.7901431778062076,2.6338539382826625,-1.1322332629778487,90.3997802734375,9.528780695892706,0.9218553802382288,2,-0.8499984741210938,-1.8249969482421875,-2.707498550415039,-5.419999122619629,3.9500007629394602,2,0.08042140841138834,1.8928610354223434,38.13999938964844,2.294138766717446,38.43000030517578,-2.8666395402065,38.13999938964844,0.08042140841138834
6268,2024-02-15,39.38999938964844,39.52999877929688,39.13000106811523,39.2599983215332,3363302.0,0.01207608537551641,-1.0512935883014605,0.18310033204027465,74.39699241096162,68.432243055291,-1.391080057781565,-2.3319876938071573,-2.6309221603253334,-5.41405936839778,7.891476577472563,0.6100006103515696,0.8809299499441323,2.043499755859372,-0.017581340557775604,4.10458085227652,1.0129592076508018,3.0740403040679425,-1.5999984741210938,91.9540481880162,12.835680614234064,1.0305405482085723,2,-1.0750007629394531,-2.049999237060547,-3.0900001525878906,-5.890000343322754,3.420001983642578,3,0.07413054147977327,-1.2337775575922716,38.91999816894531,1.8928610354223434,38.13999938964844,2.294138766717446,38.43000030517578,0.07413054147977327
6269,2024-02-16,40.040000915527344,40.06999969482422,39.36000061035156,39.36000061035156,3407730.0,0.01650168915843464,-1.0882316642170338,5.230728601191349,76.41021293799653,70.57076627606304,-1.8832648964831051,-2.7479882078656317,-3.181576784115606,-6.0047531272112735,8.854820582112316,0.7099990844726562,1.0359280022699409,2.4555011749267592,0.3019286246207713,4.609073725232747,1.3787148997737617,3.5322874500797568,-1.9020004272460938,98.68426336148626,20.628486300554684,1.0767862751529949,2,-1.4300003051757812,-2.4300003051757812,-3.662501335144043,-6.54000186920166,1.7700004577636719,4,0.05894107283689798,-1.0512935883014605,39.38999938964844,-1.2337775575922716,38.91999816894531,1.8928610354223434,38.13999938964844,0.05894107283689798
6270,2024-02-19,40.02999877929688,40.04999923706055,39.59000015258789,39.709999084472656,2135191.0,-0.0002498035964475509,1.5555461365659307,0.4705875753121984,74.72719769454052,72.15284260787126,-1.6151366553660083,-2.5729837819985306,-3.08705938731341,-5.928193047548191,9.958329682742555,0.45999908447265625,1.1453606238502374,2.2569990158081126,-0.06204894363213498,4.57604697524836,1.0974750360879924,3.416522995528233,-1.505598449707037,98.24557294106656,21.66026207870773,1.1595239797201227,2,-1.2249984741211009,-2.4199981689453196,-3.664999008178718,-6.294999122619629,2.19000244140625,0,0.05670748256274449,-1.0882316642170338,40.040000915527344,-1.0512935883014605,39.38999938964844,-1.2337775575922716,38.91999816894531,0.05670748256274449
6271,2024-02-20,40.150001525878906,40.22000122070313,39.90999984741211,40.02999877929688,1897271.0,0.0029978203907436995,1.3846063558202242,0.3750089407052123,84.599949798699,74.95510279338552,-1.4853077427287715,-2.489025620086636,-3.1219888790731716,-5.9879285552706705,11.472540976160593,0.31000137329102273,1.1932886936083094,2.166501617431642,-0.2154241546139346,4.548427389477219,0.9755387314088537,3.3574645034544304,-1.3164813232421864,96.5686439505283,14.904260250459473,1.1909628860227892,2,-1.1450004577636719,-2.4650001525878906,-3.800002098083496,-6.305002212524414,1.8799972534179759,1,0.044333716354894026,1.5555461365659307,40.02999877929688,-1.0882316642170338,40.040000915527344,-1.0512935883014605,39.38999938964844,0.044333716354894026
6272,2024-02-21,40.18000030517578,40.310001373291016,39.849998474121094,40.11999893188477,2185464.0,0.0007471675755115204,1.8749865891020063,0.4999999999999704,82.57912674692484,75.82709909773043,-1.2921973474649988,-2.3313971146721144,-3.066101335247268,-5.963100987613927,13.103915852718645,0.4600028991699219,1.3129597124414616,2.001500320434573,-0.431243706271772,4.434244347140918,0.7851283070814006,3.2178723337877457,-1.069183898925779,88.98296317848259,5.857470861936903,1.216372013353174,2,-1.1299991607666016,-2.4499988555908203,-3.767500877380371,-6.280000686645508,1.7099990844726562,2,0.05002484585034406,1.3846063558202242,40.150001525878906,1.5555461365659307,40.02999877929688,-1.0882316642170338,40.040000915527344,0.05002484585034406
6273,2024-02-22,40.61999893188477,40.810001373291016,40.41999816894531,40.41999816894531,2669863.0,0.010950687490470568,-2.900017166072212,3.3332697565012444,82.4600673957739,77.21155373604843,-1.4837706860994615,-2.585785189716141,-3.4284818886884736,-6.343242048125177,14.946868479660852,0.6300010681152344,1.4115214525483637,2.239499092102058,-0.3028288322238524,4.781827016427968,0.9683351299391063,3.5106630542650095,-1.2693455322265663,86.89639024595625,4.3324996840942305,1.271163962162955,2,-1.319997787475593,-2.639997482299812,-4.202499389648445,-6.594999313354499,1.0300025939941335,3,0.05539143424826287,1.8749865891020063,40.18000030517578,1.3846063558202242,40.150001525878906,1.5555461365659307,40.02999877929688,0.05539143424826287
6274,2024-02-23,40.36999893188477,40.61999893188477,39.310001373291016,39.97999954223633,3059851.0,-0.00615460380536248,1.9438167572478988,1.9499895096225035,86.81049671497405,78.3394431487126,-0.988087357600115,-2.162329846513373,-3.134406441832944,-6.036625630569397,15.774226376828231,1.309997558593757,1.5067169350250538,1.8089990615844798,-0.7613490533529799,4.379347176521939,0.52382500411575,3.0941731190532096,0.4400024414062429,70.66650390625048,-14.524284354090838,1.2851740574687283,2,-1.069997787475593,-2.389997482299812,-3.8924989700317454,-6.074999809265144,1.5900001525878835,4,0.06044098355125538,-2.900017166072212,40.61999893188477,1.8749865891020063,40.18000030517578,1.3846063558202242,40.150001525878906,0.06044098355125538
6275,2024-02-26,40.34000015258789,40.47999954223633,40.02999877929688,40.150001525878906,2992766.0,-0.0007430958655089137,-1.0930067510623749,0.48717672835399556,85.27915046550896,80.02270080863886,-0.7360682769850584,-1.9661442042406918,-3.0578377443441127,-5.944819961666994,16.223107560064925,0.450000762939446,1.510543782123186,1.6095003128051744,-0.9606397157040902,4.179640341314439,0.3244302985505385,2.89457032705981,0.470001220703125,68.66658528645834,-17.11894455914073,1.2850700142546334,2,-0.8449993133544922,-2.104999542236328,-4.094999313354492,-6.020000457763672,1.9900016784667969,0,0.036440287931154725,1.9438167572478988,40.36999893188477,-2.900017166072212,40.61999893188477,1.8749865891020063,40.18000030517578,0.036440287931154725
6276,2024-02-27,40.18999862670898,40.459999084472656,40.0099983215332,40.34000015258789,2526448.0,-0.0037184314653327943,1.307699831761806,-0.7894874214468219,80.5850478307493,80.87202688845875,-0.29580021699729997,-1.6752064118670447,-2.8636610317387436,-5.732617621420047,16.130931617436715,0.4500007629394531,1.5696378883077102,1.3154989242553654,-1.242226030956516,3.873223879467247,0.03663644664942467,2.594361401861306,0.5900027465820372,58.666483561197445,-25.50305697114124,1.2788624776059399,2,-0.21999740600585227,-1.8299980163574148,-3.944997787475579,-5.8699989318847585,1.6100006103515696,1,0.050510143402818564,-1.0930067510623749,40.34000015258789,1.9438167572478988,40.36999893188477,-2.900017166072212,40.61999893188477,0.050510143402818564
6277,2024-02-28,40.349998474121094,40.349998474121094,40.099998474121094,40.18000030517578,2889255.0,0.003981086162709868,1.9412081500762948,-1.133309597680634,80.63653767540492,81.5653096956191,-0.2588426823360095,-1.6305483237046445,-2.99251231901232,-5.829653133458507,16.853621630496608,0.25,1.5848938739628338,1.2924987792968778,-1.1271387414921605,3.712136300085916,0.08268001890235865,2.502317539691397,0.4006028991699182,69.33314005533853,-14.931250432154641,1.209818760394519,2,-0.2899971008300781,-1.9499969482421875,-4.104997634887695,-6.029998779296875,1.7400016784667969,2,0.041635696870057526,1.307699831761806,40.18999862670898,-1.0930067510623749,40.34000015258789,1.9438167572478988,40.36999893188477,0.041635696870057526
6278,2024-02-29,40.72000122070313,40.72000122070313,40.33000183105469,40.349998474121094,5427356.0,0.009169832975813863,1.1080891601541938,2.1765101875954103,81.93064819500985,82.1786913908428,-0.46974296749410627,-1.8247519882130874,-3.3367409502933114,-6.1420439894252965,18.16849012993627,0.3899993896484446,1.6839679912307801,1.4915014266967859,-0.888230978124831,3.8712338315184027,0.301635224285981,2.6813676291075907,0.0017881525878777893,100.0,15.376909435764247,1.1898662024108084,2,-0.6599998474121165,-2.300001144409187,-4.487501144409187,-6.400001525878913,1.2099990844726491,3,0.028732763601943212,1.9412081500762948,40.349998474121094,1.307699831761806,40.18999862670898,-1.0930067510623749,40.34000015258789,0.028732763601943212
6279,2024-03-01,40.7400016784668,41.099998474121094,40.650001525878906,40.88999938964844,2333676.0,0.0004911703625758435,-1.7272706254985146,-0.4053962100748422,80.63655726839919,82.83528689904934,-0.4246640776833175,-1.697890610606251,-3.3198873543520193,-6.092554412217453,19.338460104545234,0.4499969482421875,1.7096143563585144,1.363001823425293,-1.0041515762471107,3.7301552230976966,0.17942512358909113,2.546578523261495,-1.4300003051757812,66.97277566433468,-15.685266878108052,1.1835766998362003,3,-0.5350017547607422,-2.0700016021728516,-4.542501449584961,-6.100002288818359,1.6599998474121094,4,0.022336765093779798,1.1080891601541938,40.72000122070313,1.9412081500762948,40.349998474121094,1.307699831761806,40.18999862670898,0.022336765093779798
6280,2024-03-04,40.81999969482422,40.81999969482422,40.52000045776367,40.70000076293945,2880288.0,0.001963623295570649,4.000031789426837,-0.8000050863406323,87.64039887102255,83.17311457375195,-0.42556879570285844,-1.5817552198630551,-3.3652103984115627,-6.11338803814256,20.731125875697355,0.2999992370605469,1.69262615564854,1.2669998168945327,-0.9697750743927642,3.5037747081818296,0.14861237125088422,2.385387262538181,-1.4741983795166007,74.31204219264569,-11.16078558305722,1.118387445643649,3,-0.6149997711181641,-2.0349998474121094,-4.607499122619629,-5.914999961853027,1.299999237060554,0,0.02792747178273447,-1.7272706254985146,40.7400016784668,1.1080891601541938,40.72000122070313,1.9412081500762948,40.349998474121094,0.02792747178273447
6281,2024-03-05,40.38000106811523,40.88999938964844,40.2599983215332,40.77999877929688,2714691.0,-0.010778996325293444,1.0322650111672378,-3.333343929809064,72.67081701920944,82.07219127067246,0.05641936424059679,-0.96935635990409,-2.8930003795379378,-5.61921674021314,22.01802911374251,0.6300010681152344,1.590191980275236,0.6860012054443274,-1.3700188184202702,2.742021229308925,-0.34200880648797494,1.7140112173766298,-0.9991158096313413,28.000259399413352,-54.50095434347695,1.0280100119323001,3,-0.17500114440917258,-1.595001220703118,-4.115000724792473,-5.350002288818352,1.4899978637695455,1,0.04829125090041697,4.000031789426837,40.81999969482422,-1.7272706254985146,40.7400016784668,1.1080891601541938,40.72000122070313,0.04829125090041697
6282,2024-03-06,40.70000076293945,40.70000076293945,40.16999816894531,40.31999969482422,2951136.0,0.00792470743832907,1.7894794960598304,-0.9500081062780402,71.33550286226205,80.83612854472669,-0.20345686439065958,-1.1257622901080566,-3.1693138696409022,-5.883431354798915,22.693064525985548,0.5300025939941406,1.518293128848839,0.8655008316040025,-1.0507510926540462,2.781752755862051,-0.09262513052502186,1.8236267937330268,-1.2847332401428204,56.98950753505009,-23.311517916146236,0.9581259621290243,3,-0.49500083923339844,-1.9150009155273438,-4.370000839233398,-5.495000839233398,1.5,2,0.02702698902951206,1.0322650111672378,40.38000106811523,4.000031789426837,40.81999969482422,-1.7272706254985146,40.7400016784668,0.02702698902951206
6283,2024-03-07,40.84000015258789,40.91999816894531,40.349998474121094,40.599998474121094,3480086.0,0.0034397883789702988,1.8500147820364878,0.6315815891181047,65.62497671694794,78.48218187827935,-0.3452767719714487,-1.1017231727918784,-3.2621323132655533,-5.958601009357771,23.106838243452682,0.5699996948242188,1.3941703814562985,0.8655002593994112,-0.9020973381521031,2.6330978569509256,-0.018298539376345957,1.7492990581751684,-1.3910380107647669,72.04320040690091,-5.687404904911503,0.8837987987757574,3,-0.2850017547607422,-2.0550003051757812,-4.454999923706055,-5.26500129699707,0.6100006103515625,3,0.030607247681922356,1.7894794960598304,40.70000076293945,1.0322650111672378,40.38000106811523,4.000031789426837,40.81999969482422,0.030607247681922356
6284,2024-03-08,40.9900016784668,41.060001373291016,40.7599983215332,40.790000915527344,4069419.0,0.003672907084193655,-1.307662964538799,0.8333306842565366,67.7778264426259,76.53759032018122,-0.44486430213863315,-1.08277661417344,-3.36352663974278,-6.038250597136283,23.610259153034374,0.3000030517578125,1.3062461676703805,0.8730016708374038,-0.7230877702477727,2.4690911119225802,0.07495695029481908,1.6710463913799884,-1.508018809997715,92.13489406752419,16.29707088161848,0.7980447205425876,3,-0.43500328063964844,-1.8900032043457031,-4.432501792907715,-5.265001296997063,0.7299995422363352,4,0.022932388099969003,1.8500147820364878,40.84000015258789,1.7894794960598304,40.70000076293945,1.0322650111672378,40.38000106811523,0.022932388099969003
6285,2024-03-11,40.95000076293945,40.95000076293945,40.27000045776367,40.61000061035156,3025226.0,-0.0009758700631710138,3.0,1.6999942779759294,65.26716723668724,74.83560358750766,-0.34557619476601076,-0.8899308412750031,-3.266321683516928,-5.9267774195431,23.47819076137772,0.720001220703125,1.1839589577102956,0.707000732421875,-0.716932610979832,2.130934075823582,-0.0049659392789820345,1.418967404122732,-1.4356575823573294,87.64042535864455,13.829033358785125,0.711966671700854,3,-0.3500022888183594,-1.8500022888183594,-4.220000267028809,-5.194999694824219,3.3800010681152344,0,0.035409053380329514,-1.307662964538799,40.9900016784668,1.8500147820364878,40.84000015258789,1.7894794960598304,40.70000076293945,0.035409053380329514
6286,2024-03-12,41.52000045776367,41.52000045776367,40.68999862670898,41.02000045776367,4394509.0,0.013919406207681506,2.3200073242187784,1.470587575312188,71.20253508374802,73.78738107732357,-0.7901697248844002,-1.2582363232228104,-3.7793739482633484,-6.387574037812456,24.57063390558148,0.8300018310546946,1.078024764086237,1.1080003738403335,-0.04072269986590271,2.2567234475465696,0.5336388369872154,1.6823619106934515,-1.9739441713107695,100.0,26.94660922454939,0.5743615368531174,3,-0.6750011444091797,-2.184999465942383,-4.7699995040893555,-5.7649993896484375,3.1199989318847656,1,0.014450830142245463,3.0,40.95000076293945,-1.307662964538799,40.9900016784668,1.8500147820364878,40.84000015258789,0.014450830142245463
6287,2024-03-13,42.04999923706055,42.08000183105469,41.5,41.68999862670898,4401158.0,0.012764903021521334,1.761875351946377,0.7200012207031392,72.00000469501167,72.68397624399043,-1.1774893597226779,-1.6250366178164768,-4.207051775981668,-6.799548715013948,25.24415802868125,0.5800018310546875,1.0061115620591892,1.481499099731444,0.3357923766843385,2.6272058227785493,0.9086457382078876,2.054352461255,-2.4249851837552114,98.34239937953258,25.923058160324075,0.5728533615235529,3,-0.9249992370605469,-2.2399978637695312,-5.289999008178711,-6.289999008178711,2.0300025939941406,2,-0.004280625646649994,2.3200073242187784,41.52000045776367,3.0,40.95000076293945,-1.307662964538799,40.9900016784668,-0.004280625646649994
6288,2024-03-14,42.310001373291016,42.72000122070313,42.09000015258789,42.150001525878906,5325771.0,0.006183166253218797,-3.4999659405185723,0.44444326707073256,79.75461917410645,72.58598312240237,-1.3278711108275374,-1.744504725779663,-4.3708854228991,-6.927320309299475,25.499260188978468,0.6700019836425852,0.9862458062869308,1.595501136779788,0.3429079978357734,2.8480942757238026,0.9692045673077772,2.221797706251799,-2.5376880533207213,83.26531756177059,10.185377228694193,0.6262965694720085,3,-0.8650016784667969,-2.0550003051757812,-5.437500953674316,-6.42500114440918,2.1599998474121165,3,-0.002599872530871683,1.761875351946377,42.04999923706055,2.3200073242187784,41.52000045776367,3.0,40.95000076293945,-0.002599872530871683
6289,2024-03-15,42.400001525878906,42.400001525878906,41.91999816894531,42.27000045776367,14619323.0,0.002127160237926695,6.3846063558203,0.8125074505877024,81.02408427254808,71.8508370559052,-1.2936818397800707,-1.7377284315291064,-4.345891855166123,-6.888812620556386,25.021083997198946,0.48000335693359375,0.9627876009414322,1.5675012588501005,0.14881501824252297,2.986187499457678,0.8581581385463082,2.276844379153893,-2.391873173849987,86.93879203366872,12.751158234388797,0.7093431203037903,3,-0.9550018310546875,-2.145000457763672,-5.345001220703125,-6.39000129699707,2.1499977111816406,4,-0.02240567756488454,-3.4999659405185723,42.310001373291016,1.761875351946377,42.04999923706055,2.3200073242187784,41.52000045776367,-0.02240567756488454
6290,2024-03-18,42.29999923706055,42.47000122070313,42.18999862670898,42.41999816894531,3170244.0,-0.0023585444627242103,1.5454198671821817,-0.9230611226855248,82.26296412089414,72.91663117831462,-1.0746776837105045,-1.5377868880727306,-4.140003084867985,-6.655108579700546,24.541529909597266,0.28000259399415484,0.8972157076825908,1.3539989471435518,-0.1547185332589862,2.86271642754609,0.5996402069422828,2.108357687344821,-2.0749210555376933,79.31027354914826,3.028810436966012,0.7543587402012694,3,-0.8549995422363281,-2.0449981689453125,-5.244998931884766,-6.289999008178711,2.2099990844726562,0,-0.013711537277032781,6.3846063558203,42.400001525878906,-3.4999659405185723,42.310001373291016,1.761875351946377,42.04999923706055,-0.013711537277032781
6291,2024-03-19,41.93000030517578,42.54999923706055,41.34000015258789,42.290000915527344,5324521.0,-0.008747019824071223,1.7500065023451792,3.0000317894268367,72.70115383519199,73.06837017530682,-0.515946678992627,-1.0831301305991445,-3.663010198630289,-6.15523579125319,23.325372303882432,1.2099990844726562,0.8406198568772467,0.8950000762939467,-0.6259627271133894,2.415962879701283,0.13451867459028222,1.6554814779976113,-1.5053282805185049,42.75360115435945,-32.98546958251608,0.7604814017036671,3,-0.4349994659423828,-1.6749992370605469,-4.774999618530273,-5.819999694824219,3.009998321533196,1,0.05723829020775506,1.5454198671821817,42.29999923706055,6.3846063558203,42.400001525878906,-3.4999659405185723,42.310001373291016,0.05723829020775506
6292,2024-03-20,42.18999862670898,42.56999969482422,41.93999862670898,42.099998474121094,3282915.0,0.006200770799925426,-2.0731770857562153,-0.24999999999998027,71.81005744686851,73.75560136752023,-0.6060997461894786,-1.2488528406833908,-3.8156229934156656,-6.282689548766932,21.950581773039932,0.6399993896484375,0.7638545969475175,1.0544984817504783,-0.4939675878417873,2.602964551342744,0.2802654469543455,1.8287315165466111,-1.5817002663680313,61.59404465403681,-10.618636054985146,0.7742330347961339,3,-0.6949977874755788,-1.7399978637695241,-4.984998703002923,-6.024999618530266,3.1200027465820455,2,0.05807065282501456,1.7500065023451792,41.93000030517578,1.5454198671821817,42.29999923706055,6.3846063558203,42.400001525878906,0.05807065282501456
6293,2024-03-21,42.86999893188477,42.90999984741211,42.27000045776367,42.849998474121094,3765828.0,0.01611757116164747,11.79969483120351,0.2222269317171312,76.42677293551924,74.71659542228616,-1.0816046705634363,-1.8463070935410073,-4.375865407312276,-6.827240568946941,20.118665806897653,0.7200012207031321,0.8195558429717735,1.6219987869262766,-0.08735126452543085,3.331348838377984,0.7673237612004229,2.4766738126521304,-2.092764342714851,97.4521704902742,23.56143985666941,0.8546750257258523,3,-1.279998779296882,-1.8499984741211009,-5.287498474121101,-6.41999816894532,2.0200004577636648,3,0.028224934203811447,-2.0731770857562153,42.18999862670898,1.7500065023451792,41.93000030517578,1.5454198671821817,42.29999923706055,0.028224934203811447
6294,2024-03-22,42.810001373291016,42.93999862670898,42.33000183105469,42.72999954223633,3390825.0,-0.0013995232117707257,2.5882550937977924,3.999999999998579,74.81299889554462,75.7772433843814,-0.822818628401528,-1.6802872025926021,-4.205298884114683,-6.630288505369762,20.443466253530197,0.6099967956542898,0.8712891517128085,1.4400011062622085,-0.3518047868810683,3.231806999405485,0.5440981596905701,2.335904052833847,-1.8194902582968737,91.87516391292986,17.29260648850483,0.895902946571637,3,-0.9950027465820384,-1.6850013732910156,-4.982501983642578,-5.94000244140625,2.250000000000007,4,0.038775982110754725,11.79969483120351,42.86999893188477,-2.0731770857562153,42.18999862670898,1.7500065023451792,41.93000030517578,0.038775982110754725
6295,2024-03-25,41.810001373291016,42.27000045776367,41.61000061035156,42.0099983215332,3231991.0,-0.023359027515095998,-1.200005086275956,-2.499904634751097,65.64551860687581,75.15979710917338,0.3486675660994294,-0.595018667246336,-3.0976227055367076,-5.50590181192122,20.381635395065693,1.2000007629394531,0.93021594027757,0.3665010452270536,-1.3670596507885904,2.1000617412426976,-0.5002793027807684,1.2332813932348756,-0.5855517568910926,29.37510430822796,-48.988920482343744,0.8667803480078226,3,0.3299980163574219,-0.6850013732910156,-3.700000762939453,-4.495000839233398,3.2099990844726562,0,0.0655345078634677,2.5882550937977924,42.810001373291016,11.79969483120351,42.86999893188477,-2.0731770857562153,42.18999862670898,0.0655345078634677
6296,2024-03-26,42.22000122070313,42.36000061035156,41.709999084472656,41.79999923706055,2943150.0,0.0098062624717834,-1.166663487764405,-2.1000419623102515,66.30901832118934,74.52746528985979,0.05409354493682628,-0.8908103680611532,-3.389416022756535,-5.788666383748655,20.393906453414317,0.6500015258789062,0.987193073315737,0.6750007629394617,-0.9857217720495299,2.3357232979284532,-0.15536050455503414,1.5053620304339574,-0.7896857230661212,45.864775950736615,-33.74878266649806,0.8303612674944952,3,-0.0800018310546946,-1.095001220703132,-4.01250076293946,-4.905000686645515,3.25,1,0.05423962658975823,-1.200005086275956,41.810001373291016,2.5882550937977924,42.810001373291016,11.79969483120351,42.86999893188477,0.05423962658975823
6297,2024-03-27,42.02999877929688,42.40999984741211,41.36000061035156,42.04999923706055,3423072.0,-0.004500294550277784,1.837829339079423,-0.047619912625662335,62.6326740363441,72.62502694121953,0.26927802756947017,-0.5992152899158825,-3.074207676648193,-5.478586708286727,20.22604349280907,1.0499992370605469,1.0626669602562941,0.400998306274424,-1.17290535133057,1.974901963879418,-0.38595352252806947,1.1879501350769175,0.9099998474120952,42.405000639808264,-36.589552785296945,0.7869518288024967,3,0.1100006103515554,-0.9049987792968821,-3.684997558593757,-4.639997482299812,3.700000762939446,2,0.06923625819483736,-1.166663487764405,42.22000122070313,-1.200005086275956,41.810001373291016,2.5882550937977924,42.810001373291016,0.06923625819483736
6298,2024-03-28,41.88999938964844,42.18999862670898,41.81999969482422,42.04999923706055,3129983.0,-0.003330939655354137,-1.46666581895396,7.999809269505035,59.57444218177916,70.24173337557855,0.3837949275269139,-0.3869051401300325,-2.8248114466406946,-5.220819542908494,19.548259148051912,0.3699989318847585,1.0661387194750702,0.20249900817871236,-1.3151145231160015,1.7201125394734262,-0.5563077574686446,0.9613057738260693,1.0183992767333905,33.54426865159955,-41.9792779851456,0.7588067656473564,3,0.25,-0.7649993896484375,-3.499998092651367,-4.159997940063477,4.680000305175781,3,0.08164244529656672,1.837829339079423,42.02999877929688,-1.166663487764405,42.22000122070313,-1.200005086275956,41.810001373291016,0.08164244529656672
6299,2024-04-02,41.650001525878906,42.290000915527344,41.59000015258789,41.849998474121094,3168884.0,-0.005729240087524068,-3.375008940705243,1.2499821185895144,57.14286826442867,67.45061161374905,0.5657074051031472,-0.0793027218906559,-2.4327511936005806,-4.862774852134351,18.4324655928343,0.7000007629394531,1.0196849685382219,-0.0829988479614272,-1.5341119474105014,1.368114251487647,-0.8085553976859643,0.6425577017631099,1.2274291793823195,27.619154880454566,-44.45612148726696,0.7255565497245376,4,0.48999786376953125,-0.5250015258789062,-3.010000228881836,-3.6700000762939453,5.509998321533203,1,0.0777910623065976,-1.46666581895396,41.88999938964844,1.837829339079423,42.02999877929688,-1.166663487764405,42.22000122070313,0.0777910623065976
6300,2024-04-03,41.959999084472656,42.04999923706055,41.61000061035156,41.70000076293945,3325272.0,0.007442918301002521,1.0,-1.3000114442664226,54.741369033672115,65.45507996913572,0.22619580600883893,-0.31570154101536474,-2.615542115069829,-5.050606832802671,17.522507421956085,0.4399986267089844,0.926266389409399,0.16999874114990376,-1.2183127720836282,1.5583102543834357,-0.5241570154668622,0.8641544977666697,0.8870830188903795,57.14275334149558,-10.929301413985442,0.6941557566167674,4,0.1900005340576172,-0.4850006103515625,-3.319997787475586,-3.9799976348876953,5.8500022888183665,2,0.07387994176495405,-3.375008940705243,41.650001525878906,-1.46666581895396,41.88999938964844,1.837829339079423,42.02999877929688,0.07387994176495405
6301,2024-04-04,42.33000183105469,42.33000183105469,41.900001525878906,42.11999893188477,3172229.0,0.008817987479865064,3.0951844653139817,0.8077086726234743,53.125029270141034,63.37896572727711,-0.09063049946070123,-0.5608813526631167,-2.8410999100782277,-5.299363341926792,17.05330812046012,0.43000030517578125,0.8225480270648546,0.4425014495849595,-0.7945213410260621,1.6795242401959811,-0.1760099457205513,1.0610128448904703,0.4873386424481154,92.38113576335782,26.97572112717542,0.6185113953055112,4,-0.18000221252441406,-0.8550033569335938,-3.465001106262207,-4.350000381469727,5.229999542236335,3,0.06354827569923494,1.0,41.959999084472656,-3.375008940705243,41.650001525878906,-1.46666581895396,41.88999938964844,0.06354827569923494
6302,2024-04-05,41.79999923706055,41.83000183105469,41.2599983215332,41.790000915527344,2933139.0,-0.012520731657642226,15.284998092746989,0.047610397631288964,44.63155646073195,59.846163896745196,0.4226824751025404,0.058768850575312115,-2.1807937970566513,-4.668487424035106,16.93753350203062,1.0700035095214844,0.7046660229476842,-0.14250106811523722,-1.2480442164023842,0.9630420801719097,-0.6952726422588071,0.4102705060283327,0.9881944391792317,50.46720975418457,-12.155288912602607,0.5527715741435719,4,0.2999992370605469,-0.2800006866455078,-2.634998321533203,-3.819997787475586,6.400001525878906,4,0.08779909212028647,3.0951844653139817,42.33000183105469,1.0,41.959999084472656,-3.375008940705243,41.650001525878906,0.08779909212028647
6303,2024-04-08,42.09000015258789,42.31999969482422,41.84000015258789,41.900001525878906,2520658.0,0.006937821072260375,-2.096757521688304,19.003052270125906,46.868673479689264,56.74123885053904,0.011625735272474458,-0.13995942579270348,-2.3441062560033146,-4.849954750549699,16.245208802936766,0.5200004577636719,0.6507690874243082,0.08499984741210653,-0.8919660754943095,1.0619657703185226,-0.4034831140411015,0.5734828088653146,0.6370657094636272,77.57001016060893,17.27883269631677,0.48848296145320663,4,-0.2550010681152344,-0.5350017547607422,-2.8599987030029297,-4.10999870300293,5.5600013732910085,0,0.08648133467456476,15.284998092746989,41.79999923706055,3.0951844653139817,42.33000183105469,1.0,41.959999084472656,0.08648133467456476
6304,2024-04-09,41.93000030517578,42.38000106811523,41.77000045776367,42.04999923706055,2643835.0,-0.0038013743604672356,-1.7727387010914948,-0.6315778906579397,46.30739465226474,54.59255841113781,0.037626964849387434,0.09915738477391756,-2.06246783534138,-4.587477029256512,15.358015874700289,0.6100006103515554,0.5782857818836362,-0.12199993133545206,-0.976082311910254,0.7320824492393498,-0.5490411216228566,0.30504125895195244,0.7383828552550042,59.82145898188742,1.8560922372127635,0.427041190287401,4,-0.095001220703125,-0.3750019073486328,-2.689999580383301,-3.9499988555908203,5.479999542236328,1,0.11066060948908896,-2.096757521688304,42.09000015258789,15.284998092746989,41.79999923706055,3.0951844653139817,42.33000183105469,0.11066060948908896
6305,2024-04-10,42.400001525878906,42.43000030517578,41.650001525878906,42.11000061035156,2514408.0,0.011209187151975941,3.4571553133514987,-2.4166958069746003,54.598837226663136,53.29142717841268,-0.3798240075143724,-0.2705129338543131,-2.4089863873827753,-4.9643200233726645,15.454839498532664,0.779998779296875,0.4181600969749226,0.2755012512207031,-0.4152643549784827,0.9662668574198889,-0.06988155187889333,0.6208840543202996,0.21204624099597424,97.43600611654696,35.99544807281863,0.3453828030995938,4,-0.5550022125244141,-0.8450031280517578,-2.9625015258789062,-4.275001525878906,6.05999755859375,2,0.11226410731678693,-1.7727387010914948,41.93000030517578,-2.096757521688304,42.09000015258789,15.284998092746989,41.79999923706055,0.11226410731678693
6306,2024-04-11,42.11999893188477,42.63000106811523,41.61999893188477,42.38000106811523,2903534.0,-0.006603834526355712,1.657892887617339,-0.8965562600299423,49.317742415229176,51.81199033162214,-0.12907179193896923,0.059811345987434095,-2.0178145054738437,-4.59487544073982,14.67568782921978,1.0100021362304545,0.25315096292037254,-0.034501266479487924,-0.6641371943441214,0.5951346613851456,-0.34931923041180823,0.2803166974528324,-0.8600006103515696,62.773641330074526,1.296628000224203,0.31481796393231776,4,-0.17499923706055398,-0.5650005340576243,-2.6249990463256907,-3.9949989318847727,5.99000167846679,3,0.13509027981239874,3.4571553133514987,42.400001525878906,-1.7727387010914948,41.93000030517578,-2.096757521688304,42.09000015258789,0.13509027981239874
6307,2024-04-12,41.86999893188477,42.68000030517578,41.68999862670898,42.47999954223633,2677173.0,-0.005935422752604835,-1.0412380053484196,2.346136917163163,39.361712488982064,49.56613147686691,0.1071091125778949,0.3116112169116789,-1.6372705698817214,-4.25693714711209,13.22650071088501,0.990001678466804,0.18500251657965805,-0.275501251220696,-0.9164704469822453,0.3654679445408533,-0.5959858491014742,0.04498334666008219,-0.5826005554199298,23.58487510481423,-31.964218877540915,0.3204845978807764,4,0.10000038146971946,-0.3150005340576243,-2.3749990463256907,-3.7449989318847727,7.100002288818359,4,0.13589688527728172,1.657892887617339,42.11999893188477,3.4571553133514987,42.400001525878906,-1.7727387010914948,41.93000030517578,0.13589688527728172
6308,2024-04-15,42.20000076293945,42.68999862670898,41.68999862670898,41.81999969482422,3025968.0,0.007881582027062795,-2.124984353859014,-0.6229519473697449,43.86318386194044,48.090610987701545,-0.1947775431599439,-0.028516162691943236,-1.8498674336238494,-4.4990630647078405,11.068681649515009,1.0,0.08516966855628993,0.06000061035156534,-0.5769000820666292,0.6969013027697599,-0.25844973585753195,0.37845095656066263,-0.8568983093261693,54.20579406333118,3.117379097508177,0.3184503462090984,4,-0.22500228881835938,-0.595001220703125,-2.705000877380371,-4.075000762939453,7.119998931884766,0,0.14218009221623684,-1.0412380053484196,41.86999893188477,1.657892887617339,42.11999893188477,3.4571553133514987,42.400001525878906,0.14218009221623684
6309,2024-04-16,41.45000076293945,41.77999877929688,41.2599983215332,41.70000076293945,3414244.0,-0.017772511527029633,1.536612143880555,-0.6578928876173267,46.18644136287886,47.14006346872452,0.5854334334888449,0.6816094395206278,-1.0039087580125212,-3.662420839955736,9.279402754232082,0.94000244140625,-0.0031345759151903962,-0.6424993515014634,-1.3368639164681184,0.05186521346519157,-0.9896816339847945,-0.29531706901813237,1.2399978637695241,13.286881178874651,-38.873120479276224,0.347182282483328,4,0.5249977111816406,0.154998779296875,-1.7800016403198242,-3.325000762939453,8.369998931884766,1,0.14957782023692712,-2.124984353859014,42.20000076293945,-1.0412380053484196,41.86999893188477,1.657892887617339,42.11999893188477,0.14957782023692712
6310,2024-04-17,41.72000122070313,41.9900016784668,41.45000076293945,41.45000076293945,2761254.0,0.006513883058962167,-3.0,-1.080001831054716,44.54149599124454,46.18633754884713,0.3104570006137166,0.38570432708880986,-1.1576827889677688,-3.8452454652909935,7.1965761744166885,0.5400009155273438,-0.06021569554193462,-0.3434989929199119,-1.0497201992278775,0.36272221338805366,-0.6966095960738912,0.009611610234067314,0.9699974060058452,32.16802804202101,-19.929535037249124,0.3531106031539827,4,0.25499725341796164,-0.11500167846680398,-1.892502784729011,-3.595001220703132,7.879997253417962,2,0.13638538974647418,1.536612143880555,41.45000076293945,-2.124984353859014,42.20000076293945,-1.0412380053484196,41.86999893188477,0.13638538974647418
6311,2024-04-18,44.33000183105469,44.400001525878906,43.540000915527344,43.560001373291016,6713891.0,0.06255993609742205,-1.1234546970146513,2.8518487121885685,66.42857532111537,48.60822853333418,-2.219402675647274,-2.145263973661116,-3.6271141285955224,-6.355201632649411,7.317411282078417,2.680000305175774,-0.02038638933444048,2.1465015411376953,0.9153051308638425,3.377697951411548,1.5309033360007689,2.7620997462746217,-3.0700035095214844,97.77071263088712,42.61104150562878,0.6155982051369282,4,-1.5000019073486328,-1.7850017547607422,-4.480003356933594,-6.2050018310546875,5.039997100830085,3,0.09316483381069385,-3.0,41.72000122070313,1.536612143880555,41.45000076293945,-2.124984353859014,42.20000076293945,0.09316483381069385
6312,2024-04-19,44.63999938964844,44.70000076293945,43.45000076293945,43.75,4913532.0,0.006992951630707678,1.4752422894178256,1.1558426760333118,69.17711140928746,51.08694385884508,-2.3291117236661947,-2.3845601867486437,-3.800680433913243,-6.561218761087275,7.503578464576037,1.25,0.029283769583635433,2.3339990615844712,0.6838327372805182,3.9841653858884243,1.5089158994324947,3.1590822237364478,-3.3172010040283197,98.25577527013361,38.69459260373753,0.8250831621519774,4,-1.6599998474121094,-1.6599998474121094,-4.549999237060547,-6.304998397827148,4.680000305175781,4,0.07773300331871824,-1.1234546970146513,44.33000183105469,-3.0,41.72000122070313,1.536612143880555,41.45000076293945,0.07773300331871824
6313,2024-04-22,44.08000183105469,44.9900016784668,43.9900016784668,44.86000061035156,3636494.0,-0.012544748347904533,-1.0833353201567206,-0.8764037238328732,66.22161897874165,53.29963545067586,-1.6283892683481724,-1.8227159104489061,-3.1127816630612415,-5.903273643451826,7.375694095478676,1.0,0.05482171355673415,1.7135013580322251,-0.10397310839630336,3.5309758244607536,0.8047641248179573,2.622238591246493,-2.6221153503417938,75.60324320565188,11.505834765685606,0.9087372332142646,4,-0.9550018310546875,-0.9550018310546875,-3.6125011444091797,-5.465000152587891,5.319999694824212,0,0.11093464579221957,1.4752422894178256,44.63999938964844,-1.1234546970146513,44.33000183105469,-3.0,41.72000122070313,0.11093464579221957
6314,2024-04-23,44.47000122070313,44.52999877929688,44.04999923706055,44.310001373291016,2705970.0,0.008847535695284181,2.4286298178448065,-0.20512833052937254,66.57859780531665,54.63071995941513,-1.810603582851165,-2.1944883538205247,-3.370934710460361,-6.188231121175157,7.205903601614915,0.47999954223633523,0.18811677243984093,2.020500755310067,-0.020165090300722,4.061166600920856,1.0001678325046726,3.0408336781154617,-2.8001878281250043,85.31072533109213,19.493639761060237,1.0203329228053943,4,-1.345001220703132,-1.345001220703132,-3.6200008392334055,-5.5349998474121165,5.319999694824212,1,0.1090622518774107,-1.0833353201567206,44.08000183105469,1.4752422894178256,44.63999938964844,-1.1234546970146513,44.33000183105469,0.1090622518774107
6315,2024-04-24,44.54999923706055,45.040000915527344,44.5099983215332,44.560001373291016,2595094.0,0.0017989209390929517,-10.777316266847503,-0.06251341105786147,65.24722949849851,56.400662968667284,-1.736123995027718,-2.1699416108697065,-3.324787441300046,-6.1614959901217645,8.319030461533641,0.5699996948242116,0.30287203762338777,1.963498878479001,-0.25642349001449105,4.183421246972493,0.8535376942322515,3.0734600627257507,-2.6809745473291002,69.18228733064785,6.4475571334806006,1.1099611842467465,4,-1.3999996185302734,-1.3999996185302734,-3.6999988555908203,-5.614997863769531,4.58000183105468,2,0.11829406392850461,2.4286298178448065,44.47000122070313,-1.0833353201567206,44.08000183105469,1.4752422894178256,44.63999938964844,0.11829406392850461
6316,2024-04-25,44.5099983215332,44.7599983215332,44.13999938964844,44.58000183105469,2994462.0,-0.0008978881304686492,1.8837394984075726,6.998855835240275,69.95580794603023,59.8000069083393,-1.476744507824975,-2.05494130610964,-3.1471561852322054,-6.017264041176318,9.157181228739795,0.6199989318847656,0.44661313281351767,1.8089981079101562,-0.5623919458891322,4.180388161709445,0.623303081010512,2.9946931348098005,-2.387295533738083,66.666506721304,2.281701616261145,1.1856950268996442,4,-1.3599987030029297,-1.3599987030029297,-3.6599979400634766,-5.5749969482421875,5.710002899169929,3,0.11435633216201291,-10.777316266847503,44.54999923706055,2.4286298178448065,44.47000122070313,-1.0833353201567206,44.08000183105469,0.11435633216201291
6317,2024-04-26,44.93999862670898,45.04999923706055,44.560001373291016,44.72999954223633,2485486.0,0.009660757613817905,1.279058214013236,-2.999836521170407,70.56275864802292,62.76662632901513,-1.5929886642421778,-2.3776574058549826,-3.4568374083794495,-6.3493743232521425,10.63874372656201,0.5400009155273438,0.52730692214665,2.0934984207153278,-0.4550221925780846,4.64201903400874,0.8192381140686251,3.3677587273620304,-2.5839119886952773,89.62256002763796,25.79415232355001,1.274260306646706,4,-1.7849998474121023,-1.7849998474121023,-4.064997673034661,-6.004997253417962,5.6800003051757955,4,0.09857588875276324,1.8837394984075726,44.5099983215332,-10.777316266847503,44.54999923706055,2.4286298178448065,44.47000122070313,0.09857588875276324
6318,2024-04-29,45.31000137329102,45.36000061035156,45.02000045776367,45.11000061035156,2907170.0,0.008233261190224939,1.2666734483679412,0.9523887375114194,73.66946464434383,65.82029558251124,-1.648837526317223,-2.612235773514449,-3.714892752132549,-6.625846279355379,12.282846820744265,0.42000198364258523,0.6865599972176568,2.292501068115243,-0.43822741629715267,5.0232295525276385,0.9271368259090451,3.6578653103214407,-2.684523475372636,96.18326834765595,30.532400196066135,1.365364242206198,4,-1.905000686645515,-2.00000190734864,-4.337500572204597,-6.375000000000007,5.1299972534179545,0,0.08850139483546737,1.279058214013236,44.93999862670898,1.8837394984075726,44.5099983215332,-10.777316266847503,44.54999923706055,0.08850139483546737
6319,2024-04-30,44.88999938964844,45.54999923706055,44.599998474121094,45.5,3767616.0,-0.009269520435065903,1.6760619378687098,-3.0499914169637856,67.55991869157572,68.37789810477027,-0.7705918007365113,-2.0417365160069494,-3.2064704103736688,-6.1086967705031725,13.585036649640381,0.9500007629394531,0.9334076741109669,1.7104991912841783,-1.0627372370796735,4.48373561964803,0.32388097710225594,3.0971174054661006,-1.9363787662380716,53.19149511799861,-8.090170095037138,1.3866182141819257,4,-0.3899993896484375,-1.4850006103515625,-3.5849990844726562,-5.85999870300293,5.470001220703125,1,0.10046785915685397,1.2666734483679412,45.31000137329102,1.279058214013236,44.93999862670898,1.8837394984075726,44.5099983215332,0.10046785915685397
6320,2024-05-02,45.06000137329102,45.16999816894531,44.63999938964844,45.09000015258789,2839652.0,0.003787079214837119,4.57908685700518,0.049178277509556355,71.06017927975486,68.89252076684132,-0.46599492999585834,-2.0739170124070796,-3.2839311136765232,-6.187879339476282,14.957598434980449,0.529998779296875,1.1589389929413088,1.725501060485847,-1.1066486664029824,4.557650787374676,0.30942619704143226,3.1415759239302616,-1.7428877439696322,65.24837469529815,3.9837777171746467,1.416074863444413,5,-0.5600013732910227,-1.6550025939941477,-3.5900020599365305,-6.015001296997077,5.020000457763665,3,0.10497113622015974,1.6760619378687098,44.88999938964844,1.2666734483679412,45.31000137329102,1.279058214013236,44.93999862670898,0.10497113622015974
6321,2024-05-03,45.02000045776367,45.209999084472656,44.56999969482422,45.11000061035156,2432527.0,-0.000887725572752851,3.41383301982347,3.000127161750456,73.26439836007552,69.34666376137332,-0.35517517554090716,-1.9205213060274815,-3.153814370287485,-6.057646936241355,16.444829591228512,0.6399993896484375,1.451629024972803,1.5510002136230483,-1.335271512540153,4.43727193978625,0.1078643505414476,2.994136076704649,-1.390282843358797,46.4646542489654,-18.75791566434289,1.4431358630816007,5,-0.25,-1.6150016784667969,-3.387500762939453,-5.975000381469727,6.5,4,0.09129277140295522,4.57908685700518,45.06000137329102,1.6760619378687098,44.88999938964844,1.2666734483679412,45.31000137329102,0.09129277140295522
6322,2024-05-06,45.47000122070313,45.47000122070313,45.0,45.08000183105469,2844949.0,0.009995574375029959,1.4102664423490232,-4.333319204848975,73.73003582713277,70.18093230008344,-0.7543909637405264,-2.193962937929676,-3.5075793623084834,-6.414522131672392,17.516156085223372,0.4700012207031321,1.7768309876593946,1.8175008773803754,-1.0885789956663459,4.723580750427097,0.36446094085701475,3.270540813903736,-1.5714441791264662,91.83693329337055,24.178969461906746,1.453039936523361,5,-0.6700019836425852,-2.065002441406257,-3.8375015258789134,-6.425001144409187,5.209999084472649,0,0.10446447927160518,3.41383301982347,45.02000045776367,4.57908685700518,45.06000137329102,1.6760619378687098,44.88999938964844,0.10446447927160518
6323,2024-05-07,45.72999954223633,45.849998474121094,44.97000122070313,45.54999923706055,3194034.0,0.005718018793780422,3.1904813805630905,0.4615399663523528,83.43748249113962,72.05414170961933,-0.8445353153486579,-2.2844019502758215,-3.680521177599033,-6.586442158377665,19.507523004752116,0.8799972534179616,1.7588949266461853,1.8954992294311523,-1.0541588197282294,4.845157278590534,0.42067020485146145,3.3703282540108432,-1.6002405932919217,90.62507450587702,15.424892317349489,1.4748290245796902,5,-0.7350006103515625,-2.1750011444091797,-4.097499847412109,-6.684999465942383,4.159999847412109,1,0.1069319798512578,1.4102664423490232,45.47000122070313,3.41383301982347,45.02000045776367,4.57908685700518,45.06000137329102,0.1069319798512578
6324,2024-05-08,46.56999969482422,46.59000015258789,45.97999954223633,46.04999923706055,3450221.0,0.01836868928485469,1.1785682658837473,2.8888865341414824,84.79194852731898,74.22577715726604,-1.5146005591905336,-2.9080592841172432,-4.4138495519355345,-7.3485524167062835,21.705465704636964,0.8600006103515625,1.714091234063119,2.5034994125366197,-0.5437305377203003,5.55072936279354,0.9798844374081597,4.02711438766508,-2.16500242185154,99.00987855290813,17.607720479782245,1.5236149751284613,5,-1.2049999237060547,-2.645000457763672,-4.9375,-7.524999618530273,3.75,2,0.08310068621956357,3.1904813805630905,45.72999954223633,1.4102664423490232,45.47000122070313,3.41383301982347,45.02000045776367,0.08310068621956357
6325,2024-05-10,47.15999984741211,47.27000045776367,46.63999938964844,46.97000122070313,3167241.0,0.012669103638698553,2.0731770857562872,0.36538165278948126,78.58583414315345,75.18466895694641,-1.8946839098543151,-3.291947817353986,-4.887155633683463,-7.855483048489077,24.00170618528352,0.7000007629394531,1.7535318214257956,2.85549964904785,-0.3813373876298485,6.092336685725549,1.2370811307090008,4.4739181673866995,-2.3617020561086903,95.92590447153036,15.908766765032638,1.6184185183388504,5,-1.2449989318847656,-2.895000457763672,-5.527500152587891,-8.114999771118164,4.0,4,0.06785413005286633,1.1785682658837473,46.56999969482422,3.1904813805630905,45.72999954223633,1.4102664423490232,45.47000122070313,0.06785413005286633
6326,2024-05-13,47.81000137329102,47.81000137329102,46.97000122070313,47.02999877929688,3850471.0,0.01378289923625986,1.153839382216723,4.105306483024628,79.96218477396303,76.22904963760641,-2.2656050536392414,-3.6826218257797265,-5.405668297895751,-8.41859033347184,26.806145665832602,0.8400001525878906,1.7872301988063413,3.221001052856451,-0.20226232783562637,6.644264433548528,1.5093693625104123,4.93263274320249,-2.5173630486955503,100.0,21.369153379638348,1.711631690346039,5,-1.6200008392334055,-3.2750015258789134,-5.997502326965339,-8.765001296997077,3.029998779296868,0,0.04747961498766662,2.0731770857562872,47.15999984741211,1.1785682658837473,46.56999969482422,3.1904813805630905,45.72999954223633,0.04747961498766662
6327,2024-05-14,47.56000137329102,47.86000061035156,47.099998474121094,47.63999938964844,2821482.0,-0.0052290314331524534,1.9230825661152477,-0.10256121835155808,84.93970412392675,77.48129846867117,-1.7934772848129015,-3.145769616397182,-5.029531505040971,-8.090091592558203,29.693209411188892,0.7600021362304688,1.839742054558691,2.6865009307861385,-0.7310713112567768,6.104073172829054,0.9777148097646844,4.395287051807593,-1.7638904389564374,89.61940136959562,10.16747757374327,1.7087861210214563,5,-1.345001220703132,-3.00000190734864,-5.747502326965339,-8.260002136230476,3.680000305175774,1,0.08326322477140469,1.153839382216723,47.81000137329102,2.0731770857562872,47.15999984741211,1.1785682658837473,46.56999969482422,0.08326322477140469
6328,2024-05-15,48.20000076293945,48.290000915527344,47.63999938964844,47.83000183105469,3205707.0,0.013456673069144331,1.3636451910472398,-4.625101330409071,85.65960255722928,79.49237445374378,-2.2131559211896317,-3.4922668723711396,-5.545284704939142,-8.652183224060614,32.80260807449533,0.729999542236321,1.8950747889960766,3.0265003204345717,-0.45569662631366015,6.508697267182804,1.2854018470604558,4.767598793808688,-1.9911118934014738,96.1038918145893,16.674577353292193,1.741098473374117,5,-1.7700004577636719,-3.4250011444091797,-6.390002250671387,-8.775001525878906,1.5900001525878906,2,0.05145227184608636,1.9230825661152477,47.56000137329102,1.153839382216723,47.81000137329102,2.0731770857562872,47.15999984741211,0.05145227184608636
6329,2024-05-16,47.6500015258789,48.33000183105469,47.56000137329102,48.33000183105469,2542158.0,-0.011410772372506761,1.264706212343885,-1.83784396812143,77.1929624962269,80.17379481112957,-1.375082937031486,-2.586578582934088,-4.875513403213425,-8.021574029919947,35.558082386087406,0.7700004577636648,1.9101284729055976,2.1665010452270437,-1.0105105020551761,5.3435125925092635,0.5779952715859338,3.7550068188681536,-1.0248902471430483,59.7633536783556,-20.096216386077316,1.5885057736411115,5,-1.200000762939446,-2.855001449584954,-5.955002784728997,-8.185001373291009,2.4699974060058736,3,0.0470093975244259,1.3636451910472398,48.20000076293945,1.9230825661152477,47.56000137329102,1.153839382216723,47.81000137329102,0.0470093975244259
6330,2024-05-17,47.40999984741211,47.68999862670898,46.959999084472656,47.68999862670898,3403633.0,-0.005036761191632766,4.214305177111931,0.4117627259365491,74.57624598164281,80.31955565797038,-0.8567773581122182,-2.001033794703474,-4.518638029778657,-7.703455665011717,38.44645623742202,0.729999542236321,1.8680967551028616,1.6419994354248075,-1.1061034576471585,4.3901023284967735,0.267947988888821,3.016050881960794,0.9200019836425781,32.84670516625921,-46.67070792609381,1.3740514465359839,5,-0.7599983215332031,-2.614999771118164,-5.715001106262207,-7.92500114440918,2.259998321533203,4,0.06137945279008372,1.264706212343885,47.6500015258789,1.3636451910472398,48.20000076293945,1.9230825661152477,47.56000137329102,0.06137945279008372
6331,2024-05-21,48.459999084472656,48.459999084472656,47.599998474121094,47.63000106811523,3051971.0,0.02214721030246669,1.0722955799962313,-2.9642915531336156,76.99383505901355,80.68220001706824,-1.528203854386092,-2.873063067155371,-5.422968165577267,-8.667481414410418,39.29022372817449,1.0499992370605469,1.950544932115477,2.4854988098144517,-0.42359774898755376,5.394595368616457,1.030950530413449,3.9400470892154544,-1.5,100.0,20.86190300496051,1.4545482794010032,5,-1.7449989318847656,-3.6000003814697266,-6.760000228881836,-8.869998931884766,1.2000007629394531,1,0.055716071274227064,4.214305177111931,47.40999984741211,1.264706212343885,47.6500015258789,1.3636451910472398,48.20000076293945,0.055716071274227064
6332,2024-05-22,48.11000061035156,48.58000183105469,47.790000915527344,48.5,2739711.0,-0.007222420155456377,1.8727146622277708,-0.4698799056894237,71.53844302929028,79.36008452130721,-0.8541639581857439,-2.3713521060453218,-4.938680346646649,-8.229159125552819,39.968234920540446,0.7900009155273438,2.0013966849587987,1.9620002746582017,-1.024845514292835,4.948846063609238,0.4685773801826798,3.4554231691337236,-1.1500015258789062,70.98762815712757,-5.746748085046534,1.4934228944755192,5,-0.8299999237060547,-3.190000534057617,-6.360001564025879,-8.405000686645508,1.6899986267089844,2,0.056744949233048514,1.0722955799962313,48.459999084472656,4.214305177111931,47.40999984741211,1.264706212343885,47.6500015258789,0.056744949233048514
6333,2024-05-23,48.97000122070313,49.18000030517578,48.22999954223633,48.22999954223633,3171004.0,0.01787571397715859,-1.5675638058220396,-1.8974431707030974,79.39481553141898,78.76040307731833,-1.3479938228765675,-3.0000359002464236,-5.6561428638533044,-8.994459322880978,40.582554716530254,1.0699996948242188,2.0818972281668593,2.5775009155273523,-0.49589574379882606,5.650897574853531,1.040802585864263,4.1141992451904414,-1.9452020263671912,90.54058698192348,10.380893062893094,1.5366983296630885,5,-1.0600013732910227,-3.75000190734864,-7.207502365112312,-9.265001296997077,0.9499969482421804,3,0.046354919362427305,1.8727146622277708,48.11000061035156,1.0722955799962313,48.459999084472656,4.214305177111931,47.40999984741211,0.046354919362427305
6334,2024-05-24,49.31999969482422,49.31999969482422,48.63999938964844,48.7599983215332,2571037.0,0.0071472016621703105,1.4285665628980728,0.7567568960806579,79.91572303793527,78.90816851007187,-1.4157646787190643,-3.1284519371219375,-5.861433142632514,-9.247399443196308,41.25693961953626,0.6800003051757812,2.150501730908637,2.684999465942383,-0.512549564438963,5.882548496323729,1.0862249507517134,4.283773981133052,-2.1658884338378854,100.0,17.21245812139435,1.5987745151906716,5,-1.1800003051757812,-4.030000686645508,-7.530000686645508,-9.614999771118164,1.0600013732910085,4,0.009529627404933905,-1.5675638058220396,48.97000122070313,1.8727146622277708,48.11000061035156,1.0722955799962313,48.459999084472656,0.009529627404933905
6335,2024-05-27,49.81999969482422,49.81999969482422,49.22000122070313,49.34000015258789,2457774.0,0.010137875164108578,1.4999960263531957,0.8571399377388438,81.66227238254076,79.09706713324717,-1.67489664676377,-3.3870490806101046,-6.206641787736487,-9.642456471024524,41.67606718233235,0.5999984741210866,2.168916992768594,2.921499443054202,-0.4180204177689717,6.261019303877376,1.2517395126426152,4.591259373465789,-2.492617359130854,100.0,12.096626460066489,1.669759930411588,5,-1.4300003051757812,-4.184999465942383,-8.030000686645508,-10.114999771118164,-0.040000915527336645,0,0.00602166276391447,1.4285665628980728,49.31999969482422,-1.5675638058220396,48.97000122070313,1.8727146622277708,48.11000061035156,0.00602166276391447
6336,2024-05-28,49.599998474121094,49.9900016784668,49.18999862670898,49.79999923706055,2203729.0,-0.004415921759348795,1.7586043605511772,-0.41666865349005394,78.09522524364759,78.3365694798828,-1.3122827534691126,-2.9156528729074935,-5.849589788313381,-9.321717959915617,42.76950839585738,0.8000030517578196,2.0988254653987752,2.446998214721681,-0.9018935855108055,5.795890014954168,0.7725523146054343,4.121444114837928,-2.0233544025146415,82.27258776835086,-4.921169021695562,1.6744459001162448,5,-1.1249980926513672,-2.8799972534179688,-7.809999465942383,-9.579999923706055,0.7000007629394531,1,0.0014112842132594228,1.4999960263531957,49.81999969482422,1.4285665628980728,49.31999969482422,-1.5675638058220396,48.97000122070313,0.0014112842132594228
6337,2024-05-29,49.36999893188477,49.79999923706055,49.27999877929688,49.38999938964844,2864371.0,-0.0046370876877410705,-4.199984741269444,0.10000190734132136,74.86338484564553,77.13698973415129,-0.8923776063805775,-2.4630330499097397,-5.49947245079408,-8.972454618157606,43.692538376113895,0.5200004577636648,2.1146489980034247,1.9954986572265696,-1.3229687800488676,5.313966094502007,0.33626493858885453,3.6547323758642847,-1.5037519474550791,64.77261397478009,-21.078839606815478,1.659233718637717,5,-0.8949985504150462,-2.6499977111816477,-6.682498931884773,-8.619998931884773,1.1500015258788991,2,0.00587403122952157,1.7586043605511772,49.599998474121094,1.4999960263531957,49.81999969482422,1.4285665628980728,49.31999969482422,0.00587403122952157
6338,2024-05-30,49.31999969482422,49.36999893188477,49.04999923706055,49.20000076293945,2178603.0,-0.0010127453543099518,1.9091224358861973,-5.999809269504325,71.05666549830588,76.45517895660451,-0.7451606296570858,-2.2105472849067667,-5.335841773575822,-8.807860073650318,44.2727701731607,0.31999969482422586,2.0669491075467192,1.744999504089357,-1.5325760466527356,5.022575054831449,0.10621172871831419,3.3837872794603996,-1.1989021471100756,50.370307577106196,-32.41976100548131,1.6387877753710454,5,-0.8449993133544922,-2.329998016357422,-6.340000152587891,-8.394998550415039,0.4099998474121094,3,0.009732350876042295,-4.199984741269444,49.36999893188477,1.7586043605511772,49.599998474121094,1.4999960263531957,49.81999969482422,0.009732350876042295
6339,2024-05-31,49.4000015258789,49.63999938964844,49.11999893188477,49.38999938964844,18342629.0,0.001622097152264912,1.1224601012066662,0.08335187716559549,68.60466368883729,75.79166981295946,-0.6155512717218841,-2.039935563213213,-5.301841119884614,-8.763814066644677,45.63938717272961,0.5200004577636648,2.026377940999666,1.5995012283325138,-1.5168825291796537,4.715884985844681,0.041309349576430066,3.1576931070885976,-1.0546354824744384,37.23418933835389,-42.08105673951071,1.5581918787560836,5,-0.6050014495849538,-2.3800010681152273,-6.275001525878899,-8.135000228881829,0.7799987792968821,4,0.010526247510215248,1.9091224358861973,49.31999969482422,-4.199984741269444,49.36999893188477,1.7586043605511772,49.599998474121094,0.010526247510215248
6340,2024-06-03,49.790000915527344,50.13999938964844,49.34000015258789,49.34000015258789,4735406.0,0.007894724242956563,-2.5555461365659307,44.990465293700915,67.18750103480312,74.70207714360275,-0.7067682739540828,-2.1685909067988973,-5.56773184763361,-9.031347915373914,47.17817103039004,0.7999992370605469,1.9364322018434308,1.7530006408691392,-1.2014041085473153,4.707405390285594,0.27579826616091196,3.2302030155773664,-1.2472785959154038,67.8900527408071,-8.444832310846408,1.4772023747082283,6,-0.8250007629394531,-2.6500015258789062,-6.665000915527344,-8.399999618530273,0.14999771118163352,0,0.011849771876663917,1.1224601012066662,49.4000015258789,1.9091224358861973,49.31999969482422,-4.199984741269444,49.36999893188477,0.011849771876663917
6341,2024-06-04,49.13000106811523,49.7599983215332,48.68000030517578,49.7599983215332,4261424.0,-0.013255670521714946,2.4285800787163185,-1.3999915229093534,62.72285381482194,73.72256723088402,0.06511342684860466,-1.2489256346058184,-4.776805746084278,-8.249880409090295,48.49798801982486,1.1100006103515625,1.9158668766852074,0.887500762939446,-1.73660481298257,3.511606338861462,-0.424552025021562,2.199553550900454,1.0099983215332102,30.821989391999093,-42.02181858897974,1.3120527879610093,6,0.05499839782715554,-1.9900016784667898,-5.980001449584954,-7.7150001525878835,1.25,1,0.013230158702428607,-2.5555461365659307,49.790000915527344,1.1224601012066662,49.4000015258789,1.9091224358861973,49.31999969482422,0.013230158702428607
6342,2024-06-05,50.22000122070313,50.22000122070313,49.34000015258789,49.4900016784668,2503454.0,0.022186039668036894,1.4109633423039467,-1.158734483802602,65.2568035021462,72.15167700540927,-0.775678231077876,-2.071003155413372,-5.728896137166309,-9.213236477193064,49.75405339741958,1.0900001525879048,1.9638635166477556,1.7400009155273537,-0.6793857639100906,4.159387594964798,0.5303075758086351,2.9496942552460723,-1.5400009155273509,100.0,28.855100838752122,1.2096933397187208,6,-0.7900009155273509,-2.829999923706062,-7.070001602172859,-8.805000305175788,0.5799980163574148,2,0.0015929513025267905,2.4285800787163185,49.13000106811523,-2.5555461365659307,49.790000915527344,1.1224601012066662,49.4000015258789,0.0015929513025267905
6343,2024-06-06,50.61999893188477,50.84000015258789,50.459999084472656,50.63999938964844,3268860.0,0.007964908432075868,-1.2352993975024964,-0.02739790452798624,72.95207570909479,71.37793841331589,-1.0247762300639138,-2.1985936916742688,-6.005414474143812,-9.481860725416084,50.87284616431624,0.6199989318847585,1.9158123945997687,1.8954986572265682,-0.3346907032323898,4.125688017685526,0.7804039769970927,3.0105933374560436,-1.9399986267089915,89.81475758127017,16.518408934701256,1.1150946802294788,6,-0.8599987030029368,-2.914999008178718,-7.465000152587898,-9.199998855590827,1.220001220703118,3,-0.0019754736513459825,1.4109633423039467,50.22000122070313,2.4285800787163185,49.13000106811523,-2.5555461365659307,49.790000915527344,-0.0019754736513459825
6344,2024-06-07,50.43999862670898,50.56000137329102,49.849998474121094,50.47999954223633,3279785.0,-0.003555912860014221,6.099866488651102,2.000000000001066,73.63495050412338,70.4860137601584,-0.7478399437228234,-1.8064128523342617,-5.699546340269997,-9.175628753934028,51.13349872528807,0.770000457763679,1.9439515595451198,1.5219984054565359,-0.5894991440460657,3.6334959549591375,0.46624963070523506,2.5777471802078367,-1.6735983276367108,81.48140953073889,2.9416983947001967,1.0557487747513012,6,-0.6799983978271413,-2.7349987030029226,-7.082498550415032,-8.669998168945305,1.2600021362304759,4,-0.014076112287931153,-1.2352993975024964,50.61999893188477,1.4109633423039467,50.22000122070313,2.4285800787163185,49.13000106811523,-0.014076112287931153
6345,2024-06-10,50.36000061035156,50.459999084472656,49.77000045776367,50.13999938964844,2450256.0,-0.001586003539561065,2.285722070844687,-5.49990463475012,67.4632659730081,69.30468495230956,-0.6517230157820606,-1.554064484978987,-5.4597770360909195,-8.965389285098475,50.91766305804262,0.6899986267089844,1.8338436967502574,1.2820003509521456,-0.7521452007404434,3.3161459026447346,0.2649275751058511,2.29907312679844,-1.5106563171386682,77.77779740070748,1.8720057563697736,1.0170727758462927,6,-0.6000003814697266,-2.655000686645508,-6.407501220703125,-8.020000457763672,1.3400001525878906,0,-0.0035742713064776943,6.099866488651102,50.43999862670898,-1.2352993975024964,50.61999893188477,1.4109633423039467,50.22000122070313,-0.0035742713064776943
6346,2024-06-11,50.08000183105469,50.58000183105469,49.72000122070313,50.4000015258789,2276548.0,-0.005559943921829902,1.5294124246877911,-1.4545359966707958,68.3426723648018,68.58016134332694,-0.33131685664938715,-1.154473789145598,-5.033183984135427,-8.553698660421283,50.40739372405982,0.8600006103515554,1.6792843829211463,0.8885015487670884,-1.1005656468642968,2.8775687443984737,-0.10603204904860064,1.8830351465827775,-1.1510313034667945,49.333445231119796,-26.07108588475961,0.9945335978156912,6,-0.32000160217285156,-2.375001907348633,-6.12750244140625,-7.650001525878906,1.0999984741210938,1,-0.00279559103887439,2.285722070844687,50.36000061035156,6.099866488651102,50.43999862670898,-1.2352993975024964,50.61999893188477,-0.00279559103887439
6347,2024-06-12,51.52000045776367,51.65999984741211,50.22000122070313,50.36000061035156,2809285.0,0.028753965136958826,-1.0000000000000098,-3.6250029802351613,71.42858974646646,68.62148625978922,-1.6028188176299665,-2.4059417404283607,-6.300707688277882,-9.848941810837246,50.08590613714918,1.5799980163574219,1.4853105533047923,2.13050022125244,0.03947230952639558,4.221528132978484,1.0849862653894178,3.176014177115462,-2.5145887451757787,92.78353150765199,18.49661054939807,1.045513955863022,6,-1.3500003814697266,-3.2049999237060547,-7.432500839233398,-9.09000015258789,-3.220001220703125,2,-0.022127317149055914,1.5294124246877911,50.08000183105469,2.285722070844687,50.36000061035156,6.099866488651102,50.43999862670898,-0.022127317149055914
6348,2024-06-13,50.68000030517578,51.77999877929688,50.540000915527344,51.4000015258789,3798190.0,-0.016304350642941556,-1.4799957275390767,-0.6206907891491519,60.55901945615637,67.72752578949134,-0.6142051100548684,-1.4446899398384119,-5.2899241397331735,-8.87590408032429,49.534390946771175,1.2399978637695384,1.3257791512969845,1.1665000915527344,-0.9216545079518497,3.2546546910573184,0.12242279180044591,2.210577391305023,-1.5153133044984344,46.60195253473937,-23.423158091558477,1.0440772997522907,6,-0.4500007629394531,-2.305000305175774,-6.57750129699707,-8.25,-2.3899993896484375,3,0.002367776857975068,-1.0000000000000098,51.52000045776367,1.5294124246877911,50.08000183105469,2.285722070844687,50.36000061035156,0.002367776857975068
6349,2024-06-14,49.88999938964844,50.65999984741211,49.56999969482422,50.56000137329102,3153171.0,-0.015588021128063456,1.505750553570254,0.9305567329292778,50.520057498237186,65.8755876187618,0.28229817419424563,-0.5041158865958408,-4.327061492051328,-7.934712798164874,48.599292792386635,1.1100006103515625,1.1927348466315237,0.2644992828369155,-1.634536234036176,2.163534799710007,-0.6850184755996267,1.2140170412734577,-0.5160874466815244,14.479630198605948,-49.61596000499782,0.9495177584365445,6,0.3400001525878906,-1.010000228881836,-5.6150007247924805,-7.309999465942383,-1.279998779296875,4,0.03908600494679604,-1.4799957275390767,50.68000030517578,-1.0000000000000098,51.52000045776367,1.5294124246877911,50.08000183105469,0.03908600494679604
6350,2024-06-17,50.31999969482422,50.5,50.02000045776367,50.15999984741211,1899127.0,0.008618967938191613,-1.181822910796494,-0.23880503538548004,55.187332557201245,65.03830747902617,-0.0722091549472097,-0.7430234536277069,-4.585633066340726,-8.225135189886814,48.70014532481805,0.6100006103515625,1.1296920697151833,0.548999595642087,-1.058913652927309,2.156912844211483,-0.2549570286426146,1.3529562199267886,-0.7536008049509064,33.9366656425091,-26.708802939729395,0.8039566242846989,6,0.23999977111816406,-1.1100006103515625,-5.675000190734863,-7.369998931884766,-0.9300003051757812,0,0.027424504699613106,1.505750553570254,49.88999938964844,-1.4799957275390767,50.68000030517578,-1.0000000000000098,51.52000045776367,0.027424504699613106
6351,2024-06-18,51.15999984741211,51.15999984741211,50.599998474121094,50.70000076293945,2490229.0,0.016693166885577204,1.4347934254391057,2.874997019764919,61.854317886242015,64.66025352170348,-0.6637746347071385,-1.4444316978952259,-5.252837243159874,-8.914146363848928,48.46743724858422,0.8400001525878906,1.1175951844388337,1.2539997100830078,-0.3438063683232997,2.8518057884893153,0.45509667087985406,2.0529027492861616,-1.5900001525878906,71.94573806655158,11.333957543395428,0.7989030392031548,6,-0.4850006103515625,-1.7900009155273438,-6.069999694824219,-7.869998931884766,-2.7900009155273366,1,0.010555139115284051,-1.181822910796494,50.31999969482422,1.505750553570254,49.88999938964844,-1.4799957275390767,50.68000030517578,0.010555139115284051
6352,2024-06-19,50.84000015258789,51.43999862670898,50.70000076293945,51.4000015258789,1906951.0,-0.006254880683710717,1.3125093132901686,-1.2173967127195373,59.71867812377281,63.18987601222326,-0.27555707893062475,-0.9585668870365396,-4.7431111364738,-8.448914436083129,48.214617547076486,0.7399978637695241,1.0900749445367666,0.7975000381469712,-0.6093083771549956,2.204308453448938,0.0940958304959878,1.5009042457979547,-1.0932005310058557,57.466107867945645,-4.257690775192096,0.703404207650984,6,-0.16500091552734375,-1.470001220703125,-5.477499961853027,-6.930000305175781,-3.5999984741210938,2,0.0066876505029001,1.4347934254391057,51.15999984741211,-1.181822910796494,50.31999969482422,1.505750553570254,49.88999938964844,0.0066876505029001
6353,2024-06-20,51.2400016784668,51.34000015258789,50.4000015258789,50.41999816894531,2532104.0,0.00786785060342976,-1.1860514631192611,-1.4642883904060784,61.302218383570356,61.819572443272925,-0.6463309828841517,-1.2435431276801978,-4.954175476831821,-8.704673506692643,47.44745697035789,0.9399986267089915,1.1556672112070743,1.0840015411376953,-0.3247592522992022,2.492762334574593,0.37962114441924655,1.788381937856144,-1.3305461242675776,89.30496992099323,23.472016387714476,0.7043803967184474,6,-0.56500244140625,-1.8700027465820312,-5.85250186920166,-7.305002212524414,-3.0200004577636648,3,-0.05737709494732046,1.3125093132901686,50.84000015258789,1.4347934254391057,51.15999984741211,-1.181822910796494,50.31999969482422,-0.05737709494732046
6354,2024-06-21,49.790000915527344,50.61999893188477,49.56999969482422,50.5,10420869.0,-0.028298218490277804,1.2105318106618943,-0.8658488362897111,50.0,59.879209557383135,0.7842428289303598,0.2566319976837832,-3.323033125988971,-7.120271625021509,46.17591380771087,1.6700019836425781,1.0824516317791364,-0.3894992828369155,-1.7545438555012254,0.9755452898273944,-1.0720215691690669,0.2930230034952359,1.9899978637695384,11.764777880455116,-51.585214848407254,0.6825222863321542,6,0.8849983215332031,-0.4200019836425781,-4.187500953674316,-5.595001220703125,-2.020000457763672,4,-0.030126530878054614,-1.1860514631192611,51.2400016784668,1.3125093132901686,50.84000015258789,1.4347934254391057,51.15999984741211,-0.030126530878054614
6355,2024-06-24,50.11999893188477,50.459999084472656,49.459999084472656,49.52999877929688,3090141.0,0.006627796952992648,-1.7397277454079367,-0.8309872019428117,55.58059982384439,58.46120149727676,0.4655812069591718,-0.052426383075832916,-3.4794720637898067,-7.315618930817891,44.5233458374879,1.0,0.923341637231772,-0.07450122833251527,-1.429468430655838,1.2804659739908075,-0.7519848294941767,0.6029823728291461,1.615799865722657,33.33333333333381,-32.721307023452326,0.6774836011616622,6,0.4999999999999929,-0.7500000000000071,-4.4974985122680735,-5.869998931884773,-2.049999237060554,0,-0.030127660688607838,1.2105318106618943,49.790000915527344,-1.1860514631192611,51.2400016784668,1.3125093132901686,50.84000015258789,-0.030127660688607838
6356,2024-06-25,49.66999816894531,49.9000015258789,49.45000076293945,49.70000076293945,2640832.0,-0.00897846712947925,1.0930067510623749,-0.05085184107587366,46.658545946036114,55.708974408340055,0.9513515314750549,0.424870815647445,-2.8485361567185805,-6.737965372478627,42.69080896997719,0.6699981689453196,0.7551772877366147,-0.5280019760131864,-1.8768511270522836,0.8208471750259108,-1.2024265515327386,0.1464225995063657,1.9747686401367233,11.055157897965403,-48.61102578779419,0.6744245755195493,6,0.9450016021728516,0.020000457763671875,-3.9474973678588867,-5.4199981689453125,-0.8899993896484304,1,-0.005637181188219542,-1.7397277454079367,50.11999893188477,1.2105318106618943,49.790000915527344,-1.1860514631192611,51.2400016784668,-0.005637181188219542
6357,2024-06-26,49.65999984741211,50.20000076293945,49.27999877929688,50.06000137329102,2604747.0,-0.0002012949849362622,1.7058869728146635,13.332231404958915,43.87755399940052,53.85547824647829,0.7484722089374927,0.4824444218093049,-2.645928901431006,-6.589176762843422,40.8544419042111,0.920001983642571,0.6561228201461802,-0.5525003433227553,-1.8697362801467463,0.7647355935012357,-1.2111183117347508,0.10611762508924016,1.853080998901369,18.446641494619332,-35.8607491304694,0.6586179684119963,6,0.6999988555908203,0.125,-3.872500419616699,-5.345001220703125,-4.970001220703132,2,-0.025976659675615354,1.0930067510623749,49.66999816894531,-1.7397277454079367,50.11999893188477,1.2105318106618943,49.790000915527344,-0.025976659675615354
6358,2024-06-27,49.79999923706055,50.11999893188477,49.7400016784668,49.97999954223633,2377925.0,0.0028191580764922453,-1.5333536786959097,0.4499990463293136,45.89743740224837,53.34185379136842,0.52581208188208,0.4007983328111351,-2.59835994620677,-6.59790271881824,39.36687430574682,0.45999908447266336,0.5736182062713482,-0.4365009307861314,-1.701732747410361,0.8287308858380982,-1.0691168390982497,0.19611497752598694,1.5344350438916052,38.8059998918215,-11.565706219544296,0.6326159083121157,6,0.5599994659423828,0.2049999237060547,-3.6999988555908203,-5.424999237060547,-6.149997711181641,3,-0.051405574253274966,1.7058869728146635,49.65999984741211,1.0930067510623749,49.66999816894531,-1.7397277454079367,50.11999893188477,-0.051405574253274966
6359,2024-06-28,49.91999816894531,50.34000015258789,49.56000137329102,50.13999938964844,2383356.0,0.0024096171430352253,1.5161139481941566,1.2222269317170347,47.19386067006357,52.453690248353126,0.45875943697708976,0.3391416530227218,-2.5013504413742993,-6.592102294659185,37.708269418084015,0.7799987792968679,0.34015607009076376,-0.34250183105469034,-1.5556559257834195,0.8706522636740388,-0.9490788784190514,0.2640752163096707,1.2500812718744214,54.237222383861614,7.029316781567658,0.6065770473643632,6,0.4400005340576172,0.29000091552734375,-3.3549985885620117,-5.244998931884766,-6.29999923706054,4,-0.03405442729562702,-1.5333536786959097,49.79999923706055,1.7058869728146635,49.65999984741211,1.0930067510623749,49.66999816894531,-0.03405442729562702
6360,2024-07-01,50.38000106811523,50.52000045776367,50.040000915527344,50.31999969482422,2150395.0,0.009214802004060996,1.8235254518731276,-0.27273200166455364,51.87031932629211,51.34435707502536,0.009122082605053095,-0.07841389556864442,-2.7432296395364304,-6.9148492240680355,35.736766577861445,0.6000022888183594,0.24213669689130768,0.0880010604858299,-1.1053070067284665,1.2813091277001263,-0.5086529731213218,0.6846550940929816,0.6388719197826802,88.7097419237732,40.04519814456508,0.596654033607149,7,-0.020002365112297582,-0.15000152587889914,-3.665001869201653,-5.585000991821282,-5.409999847412095,0,-0.05180628334689308,1.5161139481941566,49.91999816894531,-1.5333536786959097,49.79999923706055,1.7058869728146635,49.65999984741211,-0.05180628334689308
6361,2024-07-02,49.77999877929688,50.040000915527344,49.22999954223633,50.02000045776367,2864472.0,-0.011909533070615153,4.7856704949523845,-3.999936423167753,37.88300362077259,48.91817101913644,0.4389449144069175,0.6037352159199258,-2.011719484273101,-6.183837992590867,34.46383599574167,1.1500015258788991,0.26686695277449957,-0.5445011138915916,-1.635584935431929,0.5465827076487457,-1.0900430246617603,0.001040796878577055,1.099764271912946,42.63556951319821,-0.4297035701651666,0.5455419107701694,7,0.5050010681152273,0.450000762939446,-2.7674989700317454,-4.734998703002937,-4.549999237060554,1,-0.034351127489055666,1.8235254518731276,50.38000106811523,1.5161139481941566,49.91999816894531,-1.5333536786959097,49.79999923706055,-0.034351127489055666
6362,2024-07-03,50.29999923706055,50.4000015258789,50.0,50.2599983215332,3057375.0,0.010445971685719035,2.333269756500869,-0.16666931574346833,47.230314701199845,47.35462616553971,-0.18518418828248429,0.09490092112881143,-2.4014518943508847,-6.573744829145873,32.94559809439491,0.620002746582017,0.23234401056186726,-0.02850055694580078,-1.1185574243370127,1.061556310445411,-0.5735289906414067,0.5165278767498052,0.4147874632519333,82.94565390961836,38.66184936199543,0.5450284336956046,7,-0.375,-0.06999969482421875,-2.702498435974121,-5.1699981689453125,-5.040000915527344,2,-0.030218697431783292,4.7856704949523845,49.77999877929688,1.8235254518731276,50.38000106811523,1.5161139481941566,49.91999816894531,-0.030218697431783292
6363,2024-07-04,50.52000045776367,50.70000076293945,50.2599983215332,50.540000915527344,2303831.0,0.004373781790060649,1.5882484937562409,-0.5,55.00795385008191,47.91106548221548,-0.5789398515228541,-0.1401622451232356,-2.4678896319051233,-6.663447492809951,31.07722118640134,0.44000244140625,0.06719759895037214,0.19650058746337606,-0.8888336709484648,1.281834845875217,-0.3461665417425479,0.7391677166693,-1.2900009155273438,87.75509144885714,38.061241222463565,0.5426671292059219,7,-0.5550003051757812,-0.29000091552734375,-2.922499656677246,-5.180000305175781,-5.260002136230469,3,-0.11539987684538444,2.333269756500869,50.29999923706055,4.7856704949523845,49.77999877929688,1.8235254518731276,50.38000106811523,-0.11539987684538444
6364,2024-07-05,49.72999954223633,50.81999969482422,49.709999084472656,50.70000076293945,2109467.0,-0.01563738931847025,-1.1980163616174282,48.498950982262066,45.56391218975493,46.798100189538886,0.22535308837716883,0.6260162099064246,-1.5429117360786364,-5.748015710850282,29.83961106549029,1.1100006103515625,-0.08835830746966167,-0.5580003738403292,-1.6733224083795406,0.5573216606988822,-1.1156613911099384,-0.00033935657071992864,-0.4705999755859409,31.446537862666112,-19.404376466894952,0.5576610172696063,7,0.2950000762939453,0.5,-1.9974985122680664,-4.104999542236328,-4.470001220703125,4,-0.12226016634473524,1.5882484937562409,50.52000045776367,2.333269756500869,50.29999923706055,4.7856704949523845,49.77999877929688,-0.12226016634473524
6365,2024-07-08,50.18000030517578,50.38000106811523,49.59000015258789,49.68999862670898,1768968.0,0.009048879289798917,-1.2898622836260498,-0.5051557338367227,42.17253505892359,46.29965453541527,-0.24053638475508166,0.17058482125446517,-1.8525025073396506,-6.073325963692227,28.605763582864263,0.7900009155273366,-0.29702385772596784,-0.09899959564209126,-1.214780200745821,1.0167810094616385,-0.6568898981939597,0.4588907069097772,-0.8581767333984374,59.74846992267442,11.08813315751729,0.5578903025518661,7,-0.1550006866455078,0.049999237060546875,-2.2725000381469727,-4.555000305175781,-4.920001983642578,0,-0.13072940082494144,-1.1980163616174282,49.72999954223633,1.5882484937562409,50.52000045776367,2.333269756500869,50.29999923706055,-0.13072940082494144
6366,2024-07-09,49.93999862670898,50.540000915527344,49.63000106811523,50.0,2068722.0,-0.0047828154046871685,-1.6764839529443094,-0.12245136277648001,42.71844360551383,46.17086449165008,0.046703992003720884,0.42115274313402296,-1.4706951814458264,-5.704133002746367,27.278856746378864,0.9099998474121165,-0.2966200424450065,-0.33200111389160725,-1.4547732275426029,0.7907709997593884,-0.893387170717105,0.22938494293389056,-0.5582480100097555,28.455171087684768,-18.30265315790988,0.5613860568254968,7,0.08500099182129617,0.29000091552735086,-1.8874988555908132,-4.239999771118157,-4.680000305175774,1,-0.09951937410242107,-1.2898622836260498,50.18000030517578,-1.1980163616174282,49.72999954223633,1.5882484937562409,50.52000045776367,-0.09951937410242107
6367,2024-07-10,50.38000106811523,50.38000106811523,49.6500015258789,50.18000030517578,1481746.0,0.00881062181629555,6.299967575197452,-3.333269756500218,43.08682165027733,45.85857385254219,-0.3133810863084676,-0.11450536975710435,-1.7747176992634977,-6.023528350038397,25.179922534232357,0.7299995422363281,-0.3725708558073819,0.16500129699706179,-0.7949450126253836,1.1249476066195072,-0.3149718578141645,0.644974451808288,-0.9407204882910065,64.22774061289435,21.90785803904825,0.4799731548112234,7,-0.35500144958495383,0.12499809265137429,-2.217501640319817,-4.680002212524407,-5.120002746582024,2,-0.10222313252665371,-1.6764839529443094,49.93999862670898,-1.2898622836260498,50.18000030517578,-1.1980163616174282,49.72999954223633,-0.10222313252665371
6368,2024-07-11,50.79999923706055,50.91999816894531,50.38000106811523,50.61999893188477,2291377.0,0.008336605002795983,1.5714259763851384,0.8999980926586396,59.73022258253959,47.25150295392841,-0.644374723546683,-0.5534270668746331,-2.0629800370977875,-6.326757308356868,23.10232071655956,0.5399971008300852,-0.3075701489722178,0.5789995193481445,-0.39458736469896394,1.552586403395253,0.0922060773245903,1.0657929613716988,-1.3054898926363236,90.97751046175115,42.942276015895075,0.48679344202355257,7,-0.7250003814697266,-0.2950000762939453,-2.389998435974121,-5.059999465942383,-5.540000915527344,3,-0.10905513777027187,6.299967575197452,50.38000106811523,-1.6764839529443094,49.93999862670898,-1.2898622836260498,50.18000030517578,-0.10905513777027187
6369,2024-07-12,51.84000015258789,51.959999084472656,50.56000137329102,50.7400016784668,2008675.0,0.020472459274539112,1.0895545332391887,6.111092273132102,64.5762589128,48.66327401909595,-1.5459556367412688,-1.517659563864953,-2.942904121739474,-7.2531346656136435,22.69088266433885,1.3999977111816335,-0.18186557924887836,1.5215003967285128,0.3229165577163613,2.7200842357406643,0.9222084772224406,2.120792316234585,-2.2599614786924036,94.9367516470003,43.18119423320279,0.5992919195060755,7,-1.2450008392333984,-1.2450008392333984,-3.1075000762939453,-5.790000915527344,-6.5800018310546875,4,,1.5714259763851384,50.79999923706055,6.299967575197452,50.38000106811523,-1.6764839529443094,49.93999862670898,
6370,2024-07-15,51.70000076293945,52.459999084472656,51.540000915527344,51.79999923706055,1906881.0,-0.002700605502244602,-3.380962761126249,-0.0909078298503943,68.1574218960589,52.027098271905544,-1.339931405365654,-1.3375499003977183,-2.646634779396848,-6.999012572914012,22.391221586058,0.9199981689453125,-0.07833492248337848,1.3125009536743164,-0.0359631181118516,2.6609650254604844,0.6382689177812324,1.9867329895674004,-1.9295652561977903,73.14491681123442,15.57013228203266,0.6742320358930849,7,-0.6750011444091797,-0.8550014495849609,-2.967500686645508,-5.650001525878906,-6.44000244140625,0,,1.0895545332391887,51.84000015258789,1.5714259763851384,50.79999923706055,6.299967575197452,50.38000106811523,
6371,2024-07-16,51.70000076293945,51.84000015258789,51.20000076293945,51.43999862670898,1964334.0,0.0,1.3703640910439536,-2.600061036087658,68.27954710459504,54.36590187228279,-1.1610326374539923,-1.365004601497887,-2.4858533324423746,-6.8856473753432255,21.427674081076773,0.6399993896484375,0.014190702682007839,1.2855009078979478,-0.1470904373139632,2.718092253109859,0.5692052352919887,2.001796580503907,-1.660608898424691,72.95377288820355,9.998707819878206,0.7162956726059557,7,-0.6750011444091797,-0.8550014495849609,-2.967500686645508,-5.650001525878906,-6.44000244140625,1,,-3.380962761126249,51.70000076293945,1.0895545332391887,51.84000015258789,1.5714259763851384,50.79999923706055,
6372,2024-07-17,51.18000030517578,51.540000915527344,50.93999862670898,51.4000015258789,2248847.0,-0.010058035785106334,1.400009155273466,-0.8461515889550245,61.57716971724569,55.0958147464121,-0.5621977879965314,-0.8624441166105683,-1.8223060024254352,-6.254633586397304,20.09574612939286,0.7600021362304759,0.020214693871686507,0.7485004425048842,-0.7131259588959651,2.2101268439057336,0.017687241804459575,1.479313643205309,-0.8985477186652275,38.461538461538666,-26.410232349060337,0.7308132007004234,7,-0.1550006866455078,-0.33500099182128906,-2.447500228881836,-5.130001068115234,-5.920001983642578,2,,1.3703640910439536,51.70000076293945,-3.380962761126249,51.70000076293945,1.0895545332391887,51.84000015258789,
6373,2024-07-18,48.29999923706055,48.93999862670898,47.56999969482422,48.5,5140938.0,-0.056272001776912495,1.537039718842187,0.9090893327785007,40.71102878998589,54.55660547977109,2.201266064290941,1.8825240339763667,1.162353894077448,-3.286264747058844,18.922037704673222,3.6100006103515625,0.1314261461643511,-1.9845005035400405,-3.676905193547185,-0.29209581353289593,-2.830702848543609,-1.1382981585364718,4.159999847412109,14.928417859962368,-49.16987463520074,0.8462023450035719,7,1.7150001525878906,1.7150001525878906,0.9425010681152344,-1.8400001525878906,-3.0400009155273438,3,,1.400009155273466,51.18000030517578,1.3703640910439536,51.70000076293945,-3.380962761126249,51.70000076293945,
6374,2024-07-19,48.290000915527344,48.81000137329102,47.9900016784668,48.2400016784668,2417716.0,-0.00020700458987854553,-1.9818212083590796,-0.2499952316466078,37.363977576797836,54.02232131509045,2.2188559242763404,1.8702741665023837,1.2519728423082839,-3.1830678798070977,18.79070834650959,0.8199996948242259,0.11919371087045505,-1.9194988250732408,-3.82384876197375,-0.015148888172731745,-2.871673793523499,-0.9673238566229827,4.072198181152345,14.723953181411112,-44.350155827941805,0.9521749684502547,7,1.7249984741210938,1.7249984741210938,1.0124988555908203,-1.7700023651123047,-3.0300025939941406,4,,1.537039718842187,48.29999923706055,1.400009155273466,51.18000030517578,1.3703640910439536,51.70000076293945,
6375,2024-07-22,48.61000061035156,49.0099983215332,48.209999084472656,48.4000015258789,1974719.0,0.006626624327135344,-1.7118435855326963,4.200045777065832,42.678364426993674,54.01786807303265,1.8469588899299154,1.508700771433979,0.9979334250688225,-3.406583081284303,18.719438671255652,0.7999992370605469,0.02905690652834636,-1.5239992141723633,-3.5585682784204096,0.510569850075683,-2.5412837462963864,-0.5067146820483401,3.656354498291016,24.35599072680249,-35.27741690883475,1.0172845321240245,7,1.404998779296875,1.404998779296875,0.9449987411499023,-2.0900020599365234,-3.3500022888183594,0,,-1.9818212083590796,48.290000915527344,1.537039718842187,48.29999923706055,1.400009155273466,51.18000030517578,
6376,2024-07-23,49.38999938964844,49.4900016784668,48.88000106811523,49.06999969482422,1863543.0,0.016046055739624254,1.3461369171630897,1.5238147138964062,44.48485195975937,54.173204774086216,1.0959935845286282,0.7448378641780309,0.27336383745044657,-4.0821870860790455,18.493270310513246,0.8800010681152344,0.09018365396971006,-0.7300004959106445,-2.7817934326047435,1.3217924407834545,-1.755896964257694,0.295895972436405,2.7824286107177727,45.8438069321772,-10.392937789680829,1.0258964683470502,7,0.625,0.625,0.49499988555908203,-2.8700008392333984,-4.130001068115234,1,,-1.7118435855326963,48.61000061035156,-1.9818212083590796,48.290000915527344,1.537039718842187,48.29999923706055,
6377,2024-07-24,48.36999893188477,49.43000030517578,48.209999084472656,49.06000137329102,2182085.0,-0.020651963360369008,-1.415838891700562,-2.156259685764013,38.12154253660006,51.77224032453738,2.012530253931928,1.753122995921352,1.3461433025893896,-2.9652180117050975,18.16317926574174,1.220001220703125,0.1180995459386125,-1.6855009078979393,-3.8746851297262808,0.5036833139304022,-2.78009301881211,-0.5909087969837685,3.7103805023705974,41.66658388252371,-10.14611666513035,1.09459211091417,7,1.6450004577636648,1.6450004577636648,1.6525001525878835,-1.8500003814697337,-3.1100006103515696,2,,1.3461369171630897,49.38999938964844,-1.7118435855326963,48.61000061035156,-1.9818212083590796,48.290000915527344,
6378,2024-07-25,47.2400016784668,47.47000122070313,46.33000183105469,47.47000122070313,3120878.0,-0.02336153149412412,8.913057900584924,0.3333314904909435,36.741224570714515,48.67945873097233,2.888156380624636,2.8264095403264022,2.496244835542612,-1.749746464914125,18.230242691181473,2.0399971008300852,0.12829638552719302,-2.6874982833862333,-5.21309673709839,-0.161899829674077,-3.950297510242308,-1.4246990565301587,4.75017016099995,28.7974649162517,-24.534263151044776,1.2627992268560766,7,2.154998779296875,2.154998779296875,2.7824974060058594,-0.7200031280517578,-1.9800033569335938,3,,-1.415838891700562,48.36999893188477,1.3461369171630897,49.38999938964844,-1.7118435855326963,48.61000061035156,
6379,2024-07-26,48.22000122070313,48.290000915527344,47.18000030517578,47.22000122070313,1671611.0,0.020745120817450058,-1.0555532008081223,-4.34783474035115,40.12097053299642,45.56429746840983,1.4982119448475757,1.805067100166447,1.5658825918456287,-2.6380246626233728,17.82860986358943,1.1100006103515625,0.12109046922961397,-1.6224988937377844,-4.261061981662266,1.016064194186697,-2.941780437700025,-0.3032173497755437,3.5437638184271307,59.810110155425,6.988912052041805,1.3192815439622398,7,0.864999771118157,1.1749992370605398,1.8024978637695241,-1.700002670288093,-2.960002899169929,4,,8.913057900584924,47.2400016784668,-1.415838891700562,48.36999893188477,1.3461369171630897,49.38999938964844,
6380,2024-07-29,47.77000045776367,48.4900016784668,47.709999084472656,48.40999984741211,1704290.0,-0.00933224287738621,-1.052632635647242,-0.6399993896484375,39.28924601527843,42.34315290293021,1.488665822694145,2.160265421095559,2.069052173885055,-2.0992654546598857,17.17555751055264,0.7800025939941406,-0.05644047960574028,-1.9419996261596708,-4.722961763526563,0.838962511207221,-3.3324806948431203,-0.5515185574762214,3.776414053043567,45.56957899502037,-9.906880785351909,1.3904810686834466,7,1.1650009155273438,1.625,2.2524986267089844,-1.2500019073486328,-2.5100021362304688,0,,-1.0555532008081223,48.22000122070313,8.913057900584924,47.2400016784668,-1.415838891700562,48.36999893188477,
6381,2024-07-30,48.06999969482422,48.31999969482422,47.790000915527344,47.95000076293945,1550159.0,0.00628007607673764,-1.4090928794985391,-0.18749850988245953,38.438424678013064,39.772181231904355,0.6924155875846623,1.8188417646201316,1.7929542065831896,-2.300835148993535,17.644483987355052,0.5499992370605469,-0.3734583516179626,-1.5565004348754883,-4.432193525035039,1.3191926552840627,-2.9943469799552602,-0.11865388979571634,3.2677583087929207,56.12899097516015,1.686825847372468,1.4378465450797746,7,-0.15999794006347656,1.3250007629394531,1.9249992370605469,-1.5500011444091797,-2.8100013732910156,1,,-1.052632635647242,47.77000045776367,-1.0555532008081223,48.22000122070313,8.913057900584924,47.2400016784668,
6382,2024-07-31,48.77999877929688,48.86000061035156,48.290000915527344,48.52999877929688,2631377.0,0.014770107946331157,1.780461481205902,2.0833518771656547,40.17509023730181,39.712632503828345,-0.44010754955303355,1.0425831303721296,1.1268826588621081,-2.9123862872599204,17.602641193216286,0.7900009155273438,-0.7136345247974063,-0.7705013275146442,-3.6515864474978983,2.11058379246861,-2.2110438875062712,0.6700412324769829,2.3574489774177607,96.83787076462882,45.07494985448343,1.4405425599916286,7,-0.8699970245361399,0.6150016784667898,1.3725004196166921,-2.260000228881843,-3.520000457763679,2,,-1.4090928794985391,48.06999969482422,-1.052632635647242,47.77000045776367,-1.0555532008081223,48.22000122070313,
6383,2024-08-02,44.68999862670898,46.90999984741211,44.36999893188477,46.90999984741211,4768631.0,-0.08384584368468195,1.2882878548353776,-8.880004882812528,23.18077780938414,38.13672141856016,3.4463864862864497,4.925977058535047,5.186465247915997,1.2510427320925288,17.989479078919203,4.409999847412109,-1.193155030973145,-4.569001388549815,-8.135311352817823,-1.0026914242818066,-6.352156370683822,-2.785846406415807,6.255151292979271,7.126939314051114,-37.556512519121654,1.7831549821340056,8,2.240001678466804,3.7250003814697337,5.382500648498542,1.8299999237060618,0.5699996948242259,4,,1.780461481205902,48.77999877929688,-1.4090928794985391,48.06999969482422,-1.052632635647242,47.77000045776367,
6384,2024-08-05,43.650001525878906,43.93999862670898,40.77000045776367,41.36999893188477,5967316.0,-0.02327136121701545,1.2167844200119837,-1.0270276307649946,21.714673886090395,35.80742246957091,4.200735029500322,5.783651988687403,6.172049560575822,2.3567715349669527,19.526939226106272,3.9199981689453054,-1.6674709189236196,-5.304998588562015,-9.65311122985186,-0.9568859472721698,-7.479054909206937,-3.130942267917092,6.9006393345411325,35.599518093877386,-5.257221785258174,2.1740563206449224,8,1.4799995422363281,2.964998245239258,6.532497406005859,2.869997024536133,1.6099967956542969,0,,1.2882878548353776,44.68999862670898,1.780461481205902,48.77999877929688,-1.4090928794985391,48.06999969482422,
6385,2024-08-06,43.61999893188477,44.349998474121094,43.06999969482422,44.29999923706055,3691877.0,-0.0006873446264680227,2.282053288469815,-0.29824540856532195,21.668986873798275,33.272326348908564,3.8537286867396716,5.58325341053893,6.130049899267398,2.4536373891738705,21.192928068767564,1.279998779296875,-1.7750277572287274,-5.007001113891597,-9.919152064578448,-0.0948501632047467,-7.463076589235023,-2.550925638548172,6.148190696322757,35.22865785372602,-1.5032497935809488,2.456075475343424,8,1.4800014495849538,2.9950008392333913,6.66499996185302,2.8999996185302663,1.6399993896484304,1,,1.2167844200119837,43.650001525878906,1.2882878548353776,44.68999862670898,1.780461481205902,48.77999877929688,
6386,2024-08-07,44.97000122070313,45.09000015258789,43.79999923706055,44.06999969482422,2783140.0,0.03094915914432894,1.2631607126126005,-1.3235310617195544,29.42345728448099,32.305872432006446,2.0236199549924265,4.049437107750869,4.729340351157823,1.1699260971437013,22.583299736828906,1.470001220703118,-1.835871145547003,-3.408498954772945,-8.53897465844507,1.7219767488991806,-5.973736806609011,-0.8432611029368786,4.078333273868893,51.91595406331274,14.76655793530049,2.565237851836064,8,-0.15500068664551492,1.644998550415032,5.324997901916497,1.549997329711907,0.289997100830071,2,,2.282053288469815,43.61999893188477,1.2167844200119837,43.650001525878906,1.2882878548353776,44.68999862670898,
6387,2024-08-08,45.22999954223633,45.33000183105469,44.04999923706055,44.2599983215332,3124078.0,0.005781594718158534,1.188027778683447,1.077777306828288,37.690451994442235,32.41134214575398,1.4207824948721424,3.5666975663009026,4.428025206799916,0.969941079915202,23.98729397940702,1.2800025939941406,-1.988192093232179,-2.891000556945798,-8.114618664245263,2.3326175503536675,-5.502809610595534,-0.2791915032960617,3.156068229391032,72.63842879189643,31.328324452769664,2.6118090536497327,8,-0.41499900817871094,1.385000228881836,5.027500152587891,1.385000228881836,0.029998779296875,3,,1.2631607126126005,44.97000122070313,2.282053288469815,43.61999893188477,1.2167844200119837,43.650001525878906,
6388,2024-08-09,45.2599983215332,45.75,45.09000015258789,45.40999984741211,1808048.0,0.0006632496042557889,-1.6938886726352667,-0.15464055372030833,37.87028007343527,32.16126542802496,1.2073493884860014,3.2679233974751725,4.357818201190845,0.9965878205021568,24.77314282026512,0.6599998474121094,-2.239842443294748,-2.5840017318725614,-7.797003663390861,2.6290001996457377,-5.190502697631715,0.022499233886591696,2.5167840649850604,90.16060796168756,43.60849118289538,2.606500965759151,8,-0.44499778747558594,1.355001449584961,4.817501068115234,2.355001449584961,0.0,4,,1.188027778683447,45.22999954223633,1.2631607126126005,44.97000122070313,2.282053288469815,43.61999893188477,